[2449 JQスタンダード] プラップJ 日足 時系列データ

[2449 JQスタンダード] プラップJ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12999.001050.00999.001050.0034003500500
2013-07-11971.001004.00971.00995.0023002262400
2013-07-101000.001000.001000.001000.00200200000
2013-07-09980.001000.00970.001000.0035003447900
2013-07-081000.001000.00995.00995.0011001096200
2013-07-05990.00996.00990.00996.00300297800
2013-07-041010.001010.00991.00991.00700700000
2013-07-031000.001000.001000.001000.0010001000000
2013-07-021030.001030.001000.001028.0014001424800
2013-07-011000.001000.00999.001000.0019001899800
2013-06-28961.00961.00931.00960.0016001521700
2013-06-27935.00970.00931.00951.0028002665600
2013-06-26990.00990.00946.00946.0018001743800
2013-06-25976.00982.00956.00956.0020001934500
2013-06-24991.00991.00957.00961.0016001558900
2013-06-21950.00950.00946.00946.00900853300
2013-06-20950.00950.00950.00950.00200190000
2013-06-191000.001000.001000.001000.00200200000
2013-06-18980.00980.00980.00980.00900882000
2013-06-17932.00980.00932.00980.00800753400
2013-06-14921.00955.00921.00955.00500463900
2013-06-13950.00950.00920.00921.00600555300
2013-06-12923.00950.00923.00950.00800743300
2013-06-111019.001019.00979.00979.00500498600
2013-06-101013.001050.00990.00992.0020002019900
2013-06-07912.00980.00884.00980.001150010610800
2013-06-06998.001000.00971.00980.0019001881300
2013-06-051118.001120.001034.001034.00800886400
2013-06-041050.001099.001020.001090.0070007409000
2013-06-031040.001100.001040.001100.0022002344000
2013-05-311070.001104.001070.001100.0015001622000
2013-05-301119.001119.001055.001100.0016001725100
2013-05-291099.001122.001092.001100.0015001656200
2013-05-28988.001079.00988.001079.0023002397700
2013-05-271021.001030.00980.001018.0057005726600
2013-05-241088.001110.001001.001069.00980010374800
2013-05-231171.001171.001100.001100.0083009284200
2013-05-221240.001242.001170.001186.0039004647300
2013-05-211240.001269.001240.001240.0048005997700
2013-05-201249.001263.001196.001263.0061007476400
2013-05-171105.001200.001100.001200.00910010474400
2013-05-161196.001200.001081.001150.001850020712100
2013-05-151258.001275.001191.001210.0067008198500
2013-05-141282.001282.001231.001259.0069008703600
2013-05-131288.001329.001256.001282.00860011078900
2013-05-101278.001280.001250.001250.0056007085700
2013-05-091280.001295.001261.001279.0059007543400
2013-05-081269.001300.001222.001275.001350017261200
2013-05-071210.001213.001169.001213.00990011861200
2013-05-021180.001190.001168.001169.0029003398100
2013-05-011213.001215.001171.001195.0074008833700
2013-04-301150.001229.001144.001213.0073008615800
2013-04-261226.001226.001180.001200.0066007950500
2013-04-251240.001240.001200.001237.0081009928000
2013-04-241269.001269.001230.001251.0070008789800
2013-04-231310.001310.001260.001269.001310016695300
2013-04-221301.001330.001262.001290.003230041918400
2013-04-191140.001280.001140.001259.003790045605200
2013-04-181130.001135.001087.001117.0055006132100
2013-04-171130.001130.001070.001128.0077008458300
2013-04-161150.001150.001100.001150.001220013699400
2013-04-151070.001180.001036.001160.002160023531200
2013-04-12994.001069.00971.001027.003980040155900
2013-04-11950.00950.00912.00945.0070006558000
2013-04-10903.00905.00900.00905.0044003971700
2013-04-09920.00920.00903.00909.0043003901400
2013-04-08945.00945.00910.00920.0039003640600
2013-04-05900.00942.00900.00942.0055005039700
2013-04-04926.00926.00855.00905.0051004524500
2013-04-03945.00950.00916.00916.0016001502800
2013-04-02900.00900.00806.00900.0048004113900
2013-04-01967.00967.00914.00929.0041003853100
2013-03-29954.00959.00916.00959.0034003176200
2013-03-28985.00994.00951.00969.0084008156800
2013-03-271000.001000.00980.00983.0051005049300
2013-03-261010.001024.001007.001007.0039003938200
2013-03-251034.001055.001032.001040.0034003554300
2013-03-221043.001043.001022.001022.0017001755800
2013-03-211042.001048.001022.001043.0029003013000
2013-03-191007.001043.001007.001043.0028002855400
2013-03-181002.001050.00982.001040.0076007636300
2013-03-151006.001006.00988.00990.0050004979100
2013-03-141100.001100.00968.001009.001750017627600
2013-03-13995.001089.00990.001045.0069007191800
2013-03-121080.001130.001010.001010.001000010844900
2013-03-111098.001099.001060.001060.0076008181600
2013-03-081050.001148.00998.001050.001440015386300
2013-03-071079.001090.001000.001015.001580016600500
2013-03-06950.001050.00940.001040.001890018516500
2013-03-05935.00949.00932.00940.0036003378400
2013-03-04940.00940.00919.00930.0024002224300
2013-03-01925.00950.00907.00949.0027002538300
2013-02-28920.00949.00920.00948.0019001786100
2013-02-27930.00947.00915.00935.0052004834000
2013-02-26868.00917.00868.00915.0032002830600
2013-02-25925.00931.00865.00876.0072006474900
2013-02-22903.00940.00885.00895.0080007253900
2013-02-21823.00878.00823.00878.0073006234600
2013-02-20820.00824.00820.00824.00200164400
2013-02-19805.00827.00805.00810.001200975800
2013-02-18808.00829.00801.00829.001000807300
2013-02-15840.00840.00817.00817.00300247400
2013-02-14815.00849.00812.00849.0026002140800
2013-02-13833.00833.00805.00805.0022001823100
2013-02-12848.00848.00848.00848.0010084800
2013-02-08885.00885.00837.00850.0015001299100
2013-02-07877.00888.00830.00830.0045003851300
2013-02-06875.00875.00830.00832.0042003564800
2013-02-05861.00876.00850.00850.0069005915000
2013-02-04999.001000.00865.00886.002640025007400
2013-02-011000.001000.001000.001000.001200012000000
2013-01-31698.00850.00698.00850.0099007936800
2013-01-30694.00700.00694.00700.0016001115000
2013-01-29693.00694.00693.00694.00600416200
2013-01-28675.00685.00675.00675.0037002504900
2013-01-25670.00679.00670.00679.001000675200
2013-01-24665.00670.00664.00670.00600399900
2013-01-23670.00670.00660.00661.001300862700
2013-01-22670.00670.00670.00670.00300201000
2013-01-21660.00660.00660.00660.00700462000
2013-01-1800
2013-01-1700
2013-01-16685.00685.00681.00681.00300205100
2013-01-15685.00694.00685.00694.001300892200
2013-01-1100
2013-01-10680.00685.00680.00685.001000680500
2013-01-0900
2013-01-08679.00679.00670.00670.00300201900
2013-01-07660.00680.00660.00680.001300867100
2013-01-04645.00645.00645.00645.0010064500
2012-12-28645.00650.00640.00640.00700453500
2012-12-27650.00650.00650.00650.00500325000
2012-12-26694.00694.00645.00645.0076005220100
2012-12-25660.00685.00656.00685.0037002459700
2012-12-21655.00655.00650.00650.001200781800
2012-12-20645.00652.00641.00642.0038002450900
2012-12-19639.00645.00639.00645.0019001221500
2012-12-18629.00636.00629.00636.00700443000
2012-12-17629.00629.00622.00624.001400874400
2012-12-14622.00622.00620.00620.00900558600
2012-12-13623.00623.00616.00620.00800495200
2012-12-12618.00623.00615.00623.00700431900
2012-12-11622.00622.00615.00620.00800494300
2012-12-10620.00620.00618.00618.00300185600
2012-12-07620.00624.00618.00618.001200745200
2012-12-06625.00626.00620.00620.00300187100
2012-12-05623.00623.00616.00620.001200744100
2012-12-04627.00627.00627.00627.00200125400
2012-12-03629.00633.00623.00629.001100692300
2012-11-30621.00629.00621.00629.00200125000
2012-11-29630.00631.00622.00622.001000626500
2012-11-28624.00629.00622.00629.00400249800
2012-11-27621.00630.00621.00630.001100686000
2012-11-26633.00633.00625.00625.0021001326700
2012-11-22640.00640.00625.00639.0017001072900
2012-11-21629.00629.00626.00629.0016001004700
2012-11-20628.00635.00627.00628.00800503200
2012-11-19638.00638.00628.00628.0022001395300
2012-11-16640.00640.00626.00638.0057003590900
2012-11-15646.00648.00631.00640.0046002955500
2012-11-14620.00625.00620.00625.001400873000
2012-11-13621.00630.00616.00627.001000624200
2012-11-12621.00621.00621.00621.0010062100
2012-11-09640.00640.00602.00611.00159009761000
2012-11-08647.00647.00625.00643.0031001954300
2012-11-0700
2012-11-0600
2012-11-0500
2012-11-02670.00670.00670.00670.0010067000
2012-11-01662.00662.00662.00662.0010066200
2012-10-31680.00680.00680.00680.0010068000
2012-10-3000
2012-10-29675.00675.00675.00675.0010067500
2012-10-26675.00675.00675.00675.0016001080000
2012-10-25651.00664.00651.00664.00300196600
2012-10-24648.00650.00648.00650.00300194600
2012-10-23640.00647.00640.00647.00400257800
2012-10-22630.00635.00630.00630.00300189500
2012-10-19620.00625.00619.00625.00300186400
2012-10-1800
2012-10-17630.00630.00630.00630.0010063000
2012-10-16643.00643.00623.00623.001100695400
2012-10-15622.00632.00622.00632.00400249800
2012-10-12644.00644.00644.00644.00300193200
2012-10-11615.00625.00605.00625.0017001045000
2012-10-1000
2012-10-09635.00635.00635.00635.00300190500
2012-10-0500
2012-10-04647.00647.00647.00647.0010064700
2012-10-03626.00646.00626.00646.00200127200
2012-10-02646.00646.00646.00646.0010064600
2012-10-0100
2012-09-28618.00618.00616.00616.00200123400
2012-09-27648.00648.00648.00648.0010064800
2012-09-26648.00648.00648.00648.0017001101600
2012-09-25646.00646.00620.00640.0017001076000
2012-09-24640.00646.00640.00646.00200128600
2012-09-21639.00640.00639.00640.00200127900
2012-09-20630.00630.00619.00619.0021001302200
2012-09-19622.00640.00622.00640.00300189200
2012-09-18620.00620.00620.00620.00200124000
2012-09-14618.00620.00613.00620.001600989300
2012-09-13620.00630.00620.00624.001600995300
2012-09-12640.00645.00617.00645.00500317900
2012-09-11644.00645.00644.00645.00900579900
2012-09-10635.00645.00635.00645.00200128000
2012-09-07632.00632.00632.00632.00200126400
2012-09-0600
2012-09-0500
2012-09-0400
2012-09-03633.00633.00633.00633.00200126600
2012-08-3100
2012-08-30650.00650.00650.00650.00200130000
2012-08-29632.00652.00632.00652.00900580400
2012-08-28685.00685.00685.00685.00600411000
2012-08-27687.00688.00685.00688.0020001373900
2012-08-24685.00691.00685.00687.001000687400
2012-08-23685.00685.00680.00685.00500341900
2012-08-22683.00683.00680.00680.00300204500
2012-08-21675.00705.00674.00705.001300891800
2012-08-2000
2012-08-17670.00670.00670.00670.00200134000
2012-08-1600
2012-08-1500
2012-08-14670.00680.00664.00665.00600400900
2012-08-13670.00680.00670.00680.00300202900
2012-08-10673.00673.00671.00671.00200134400
2012-08-09690.00690.00670.00670.0016001093400
2012-08-08680.00680.00675.00675.00500339500
2012-08-07680.00680.00680.00680.0010068000
2012-08-06675.00675.00675.00675.0010067500
2012-08-03665.00700.00665.00680.001100749000
2012-08-02666.00666.00666.00666.00400266400
2012-08-01690.00690.00690.00690.00500345000
2012-07-31688.00690.00670.00690.00700479000
2012-07-30690.00690.00690.00690.00500345000
2012-07-27656.00690.00655.00690.001000664000
2012-07-26720.00720.00720.00720.0015001080000
2012-07-25677.00685.00677.00685.00400273200
2012-07-24668.00668.00668.00668.0010066800
2012-07-23665.00665.00665.00665.00300199500
2012-07-20654.00654.00654.00654.0010065400
2012-07-1900
2012-07-1800
2012-07-17680.00680.00680.00680.0010068000
2012-07-13661.00661.00651.00651.00300197200
2012-07-1200
2012-07-11680.00680.00680.00680.0010068000
2012-07-1000
2012-07-0900

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter