[2454 JQスタンダード] オールアバウト 日足 時系列データ

[2454 JQスタンダード] オールアバウト (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1255000.0056500.0053200.0056500.001106078300
2013-07-1152000.0055000.0052000.0055000.00251347500
2013-07-1053600.0054100.0052700.0053500.001216513300
2013-07-0953200.0053900.0052700.0053900.009477800
2013-07-0852700.0055300.0052700.0053500.00733896100
2013-07-0553700.0055000.0053200.0054000.00522815800
2013-07-0454200.0054800.0052000.0054500.00532858000
2013-07-0352800.0053800.0052700.0053800.00583083400
2013-07-0250600.0052900.0050600.0052800.00753901900
2013-07-0147100.0050500.0047100.0050500.00713422900
2013-06-2846950.0048200.0046800.0047900.0021996550
2013-06-2746600.0047250.0046500.0046900.00713309700
2013-06-2646650.0047000.0046000.0046500.001145306250
2013-06-2549300.0049300.0047300.0047350.0019906450
2013-06-2449000.0049400.0048300.0049400.0016782000
2013-06-2147200.0048200.0045300.0048200.00653028150
2013-06-2048250.0049300.0048100.0048100.00492377550
2013-06-1949100.0049500.0049100.0049300.007345900
2013-06-1848500.0049000.0048500.0048750.00562721800
2013-06-1751000.0051900.0048100.0050000.001215968700
2013-06-1447000.0054000.0047000.0050000.0028014347750
2013-06-1346350.0047500.0046050.0047000.00231075000
2013-06-1245600.0047500.0045600.0047000.0016744700
2013-06-1149000.0049050.0047550.0047550.00422034400
2013-06-1049700.0049700.0046950.0047550.00532561900
2013-06-0746500.0048700.0042000.0043500.0031513712000
2013-06-0650100.0050900.0047800.0049000.001205946350
2013-06-0552500.0053000.0051000.0051100.00834260400
2013-06-0452700.0052700.0050500.0052500.00814200400
2013-06-0352700.0054700.0052700.0053000.001397374800
2013-05-3156200.0056900.0055500.0055700.001055867900
2013-05-3059000.0059000.0055500.0055600.001639280100
2013-05-2959900.0059900.0056500.0059200.0022513284800
2013-05-2856400.0057200.0055000.0055200.001307284100
2013-05-2754500.0057300.0052600.0053700.0023012740800
2013-05-2450900.0058500.0050900.0052500.0022712031300
2013-05-2358500.0058500.0051500.0051500.0032417735900
2013-05-2258200.0058900.0056400.0057200.001337616000
2013-05-2159000.0059700.0056300.0057200.0018410614500
2013-05-2058200.0061100.0058200.0058200.0027916556100
2013-05-1757000.0059400.0056200.0058700.0029216892500
2013-05-1663500.0063500.0053500.0059600.0063135965800
2013-05-1562900.0068000.0061000.0061300.00140788983900
2013-05-1465000.0065600.0060600.0061500.0065941856200
2013-05-1364900.0064900.0060500.0060800.0040124780900
2013-05-1066000.0067800.0063800.0063800.0025716725500
2013-05-0968100.0069900.0066000.0067000.00126085652500
2013-05-0863000.0066400.0063000.0066400.0080252114500
2013-05-0761000.0064800.0060700.0064200.0070344119700
2013-05-0261000.0061000.0059900.0060400.0019111516600
2013-05-0162100.0062900.0061000.0061500.0022313758100
2013-04-3062000.0063000.0060700.0062800.0039124130400
2013-04-2663100.0063700.0061000.0061000.0044927791100
2013-04-2563900.0065000.0060500.0064000.0075347332400
2013-04-2462000.0062200.0059200.0061900.0056034042100
2013-04-2358500.0060200.0057500.0059000.0033519873300
2013-04-2257600.0059300.0056200.0058600.0045226031700
2013-04-1959700.0059900.0055600.0056900.0061935743300
2013-04-1862100.0063100.0056900.0059500.003407205434100
2013-04-1748200.0053900.0048200.0053100.0042121807050
2013-04-1647600.0048550.0047600.0048000.00502395200
2013-04-1549600.0049600.0047000.0048600.0027613398450
2013-04-1252500.0052500.0048600.0049550.001778809000
2013-04-1149600.0051700.0049000.0049800.001175848000
2013-04-1048300.0049350.0048000.0049200.00723494350
2013-04-0952300.0052500.0049000.0049150.0027513995600
2013-04-0849900.0051900.0049100.0051900.001648298100
2013-04-0548100.0049300.0048000.0049000.0024111641000
2013-04-0446000.0048500.0044500.0048500.0022710500250
2013-04-0348800.0048800.0044950.0045800.0033115232350
2013-04-0247250.0047250.0043100.0046000.0031214176700
2013-04-0152000.0052000.0044050.0045150.0052925358100
2013-03-2952500.0052500.0049800.0051900.0023912110600
2013-03-2855400.0055400.0051300.0052500.0031816708500
2013-03-2754100.0054700.0053500.0054200.001789577000
2013-03-2657000.0057000.0054500.0055000.0021812029000
2013-03-2557000.0058500.0055000.0057000.0038821613300
2013-03-2258700.0061500.0054100.0057800.0091452930300
2013-03-2170400.0070400.0062700.0062700.00107572112600
2013-03-1960500.0060700.0060100.0060400.00442654300
2013-03-1861500.0061900.0060000.0060000.00492981700
2013-03-1562100.0062500.0061000.0061500.0034721494200
2013-03-1462000.0062000.0059800.0061300.001056339400
2013-03-1358600.0062900.0058600.0061900.001046262400
2013-03-1260600.0060800.0058100.0058500.0022413305500
2013-03-1166000.0066000.0061100.0061100.0022814478000
2013-03-0864600.0067100.0063600.0064400.0016510705800
2013-03-0772400.0072400.0063500.0063600.0041627535300
2013-03-0673000.0077900.0066200.0068900.0087664033800
2013-03-0563000.0071800.0061400.0071000.00129389708300
2013-03-0461500.0062500.0060000.0061800.001147000700
2013-03-0160400.0062100.0059900.0061000.001106653300
2013-02-2860500.0060500.0059600.0060300.0013782800
2013-02-2760100.0061000.0059200.0059300.00352098000
2013-02-2661700.0061700.0059000.0060000.0051431067900
2013-02-2561900.0062400.0059500.0062000.001307939300
2013-02-2259300.0059500.0058000.0059300.00402354800
2013-02-2161800.0062000.0057100.0057800.00895408200
2013-02-2055700.0060500.0055500.0059800.001528872300
2013-02-1953600.0055400.0053600.0054200.00623372400
2013-02-1853000.0055900.0053000.0053600.00472530400
2013-02-1553400.0054000.0046600.0054000.001618027000
2013-02-1455100.0057000.0053500.0055400.001427716000
2013-02-1360000.0060000.0052800.0056000.0019410893000
2013-02-1258600.0061400.0058300.0059500.0016910064200
2013-02-0858200.0058200.0056700.0058000.00754333700
2013-02-0759000.0059900.0058200.0058500.00583420700
2013-02-0658100.0061500.0058100.0058800.001317743200
2013-02-0561500.0061500.0058000.0058500.0023013825400
2013-02-0460900.0064000.0059800.0061800.0020512630500
2013-02-0159000.0060000.0057800.0059500.0020812227800
2013-01-3160000.0062100.0058200.0060000.0024214459800
2013-01-3060000.0067000.0059300.0062100.0052632176500
2013-01-2962100.0075000.0059800.0067000.00121981313400
2013-01-2856600.0065100.0056100.0065100.0095860633200
2013-01-2558900.0063900.0053900.0055100.001802106679800
2013-01-2447400.0053900.0046050.0053900.0040721431200
2013-01-2347000.0047000.0044100.0046900.001356183550
2013-01-2249400.0049400.0047500.0047700.0027913385550
2013-01-2147400.0053000.0046050.0049400.0094045487400
2013-01-1843400.0049000.0043400.0049000.0096446865850
2013-01-1738700.0042000.0038500.0042000.00903647400
2013-01-1640800.0041150.0038000.0039200.001114361050
2013-01-1536800.0043000.0036100.0040800.0038515487900
2013-01-1136000.0036800.0036000.0036800.00471711400
2013-01-1036500.0036700.0035300.0036300.00441587750
2013-01-0935500.0037000.0035000.0036400.00471694550
2013-01-0835800.0036000.0035000.0035500.00622187300
2013-01-0737000.0037450.0035300.0035500.00833009850
2013-01-0437600.0037600.0035100.0036000.00712536750
2012-12-2836100.0037900.0035050.0035500.001204316850
2012-12-2736300.0037000.0035050.0036100.00812897650
2012-12-2635400.0037000.0034350.0037000.00331171200
2012-12-2534150.0036000.0034150.0035400.00351206950
2012-12-2135300.0035300.0034200.0034200.0010348850
2012-12-2034000.0035150.0034000.0035000.00301032500
2012-12-1936800.0037000.0035000.0035200.00712524650
2012-12-1836350.0038000.0036000.0036000.001174383850
2012-12-1736500.0037000.0034950.0037000.001023728200
2012-12-1434500.0036000.0033400.0036000.00622158050
2012-12-1333400.0035100.0033300.0035100.00561939500
2012-12-1232800.0035300.0032700.0033300.001254248550
2012-12-1132000.0032500.0032000.0032100.0018577650
2012-12-1032900.0034000.0032200.0032500.00311020050
2012-12-0732200.0033000.0032200.0032500.0021684150
2012-12-0632550.0032600.0032000.0032200.0025809450
2012-12-0533000.0033200.0032400.0033200.006197700
2012-12-0433000.0033000.0032300.0032800.00398100
2012-12-0332400.0032900.0032000.0032900.00411325500
2012-11-3033200.0033400.0032500.0033150.0011362050
2012-11-2932600.0032900.0032500.0032500.0011358200
2012-11-2833100.0033100.0032200.0032200.0017552800
2012-11-2731600.0033250.0031600.0033200.0017547350
2012-11-2632200.0033800.0031350.0032700.0026846350
2012-11-2233000.0033500.0032150.0032200.0011362800
2012-11-2131900.0033050.0031900.0032750.00441427950
2012-11-2031650.0033000.0031650.0032600.0026842900
2012-11-1930550.0031900.0030500.0030950.0020617250
2012-11-1631150.0031500.0031150.0031250.005156450
2012-11-1532000.0032900.0032000.0032500.00822650350
2012-11-1431150.0031200.0030650.0031150.0020619350
2012-11-1331000.0031850.0030600.0031500.0025781250
2012-11-1232000.0032000.0031350.0031400.007220950
2012-11-0900
2012-11-0832000.0032000.0031200.0031800.0020631300
2012-11-0731950.0033000.0031950.0032450.0013421050
2012-11-0631950.0031950.0031500.0031550.004126550
2012-11-0531500.0032300.0031400.0031950.0031979900
2012-11-0232700.0032900.0031300.0032900.0025799900
2012-11-0131850.0033050.0031000.0032100.00662103900
2012-10-3131600.0032550.0031550.0032550.0027867600
2012-10-3031650.0031650.0030150.0030600.00461419800
2012-10-2936200.0036200.0031650.0031650.002769568550
2012-10-2632700.0032700.0031300.0031300.0014447200
2012-10-2531150.0032700.0031150.0032700.0012376650
2012-10-2431450.0032500.0031450.0031850.0013415200
2012-10-2332000.0032700.0032000.0032700.0011355900
2012-10-2232300.0033400.0031600.0031600.0017556200
2012-10-1932000.0033000.0031600.0031600.0016510800
2012-10-1832500.0032500.0031100.0032500.009289600
2012-10-1732450.0032450.0030300.0031700.00361150750
2012-10-1630500.0031000.0030000.0031000.00441347050
2012-10-1531950.0031950.0031900.0031900.006191650
2012-10-1233750.0033750.0031000.0031950.0028894050
2012-10-1133500.0033500.0033450.0033500.0025837300
2012-10-1032000.0033000.0029950.0033000.00471477800
2012-10-0933800.0033800.0032500.0032500.00398900
2012-10-0531550.0034000.0031300.0034000.00872832450
2012-10-0429710.0033500.0029710.0033500.00892902710
2012-10-0330000.0031600.0029410.0029700.001444356260
2012-10-0230600.0030600.0029200.0029600.00571710130
2012-10-0129700.0032700.0029700.0029700.00822555450
2012-09-2828980.0030850.0028000.0029200.001614650920
2012-09-2729220.0029500.0028210.0028330.00391117900
2012-09-2629700.0029700.0028050.0028720.00762181510
2012-09-2530700.0030900.0029500.0029800.00521566900
2012-09-2433000.0033000.0029480.0030000.001775377070
2012-09-2132050.0032900.0031400.0032300.00401275550
2012-09-2034100.0034200.0032000.0033000.00381264550
2012-09-1935700.0036200.0033200.0034100.001304532850
2012-09-1838950.0038950.0034300.0035000.002599424400
2012-09-1433000.0039300.0033000.0036900.0054620770200
2012-09-1332500.0033450.0032300.0032300.00381243950
2012-09-1232500.0033000.0031550.0032100.00742385200
2012-09-1133950.0034000.0032650.0032650.00632110250
2012-09-1033650.0035000.0031500.0034100.002287482350
2012-09-0732200.0033200.0031700.0033000.00782527950
2012-09-0632150.0033000.0031000.0032900.00932956200
2012-09-0533900.0033900.0031500.0031500.001565129350
2012-09-0436200.0036200.0033650.0034250.0029210168400
2012-09-0340500.0040900.0038100.0038100.0039615461850
2012-08-3139000.0041000.0037200.0041000.0042416994400
2012-08-3035700.0039950.0035200.0038000.002619869650
2012-08-2934950.0041300.0033000.0035700.00157659639350
2012-08-2833500.0034950.0032200.0034850.001655581900
2012-08-2733600.0034250.0031350.0033800.001113714200
2012-08-2431400.0033900.0031100.0033500.001605282050
2012-08-2330800.0032900.0030800.0032100.0033810847750
2012-08-2228940.0031500.0028760.0031500.001043126680
2012-08-2129700.0030400.0028390.0028410.00541565880
2012-08-2028200.0030700.0028000.0030400.00451293190
2012-08-1729850.0029850.0028720.0029200.0018526780
2012-08-1628300.0029950.0028300.0029950.00601731060
2012-08-1528050.0028870.0028050.0028870.005141670
2012-08-1428660.0028660.0028100.0028100.006170690
2012-08-1328460.0028460.0028010.0028160.0019535540
2012-08-1026060.0029790.0026060.0029460.001805062630
2012-08-0926500.0026500.0026500.0026500.0019503500
2012-08-0826510.0027010.0026500.0026500.006159540
2012-08-0700
2012-08-0626600.0026600.0026510.0026510.00379630
2012-08-0326560.0027400.0026560.0027400.005134660
2012-08-0226560.0026800.0026530.0026800.0024638430
2012-08-0126510.0027490.0026510.0027490.0015401170
2012-07-3127000.0027160.0027000.0027150.0013352520
2012-07-3027000.0027110.0027000.0027110.00254110
2012-07-2728000.0028130.0027100.0027100.009248730
2012-07-2627580.0027600.0026630.0027600.0025677140
2012-07-2527500.0027590.0026730.0027400.00782102220
2012-07-2427500.0027500.0027500.0027500.00127500
2012-07-2327240.0028000.0027000.0028000.00772098350
2012-07-2027010.0027020.0027000.0027020.00471269400
2012-07-1927000.0027700.0026530.0027700.0025673030
2012-07-1829000.0033000.0026560.0027000.002888537120
2012-07-1728000.0028500.0027200.0028500.00762111200
2012-07-1327800.0029960.0027050.0027690.001313697690
2012-07-1227250.0027250.0026500.0027250.00411100870
2012-07-1128500.0028500.0027150.0027240.0022603090
2012-07-1027600.0029000.0027600.0028500.00511445730
2012-07-0927500.0028800.0027500.0027700.00491375040

   ※ 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。 

s7db.com Twitter Blog