[2454 JQスタンダード] オールアバウト 日足 時系列データ (2013年)

[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 
2013-12-30473.00520.00473.00498.0016670081683000
2013-12-27480.00488.00471.00471.0029001387400
2013-12-26480.00487.00464.00485.002080010044500
2013-12-25455.00472.00452.00456.00216009909200
2013-12-24460.00468.00451.00459.004470020528900
2013-12-20470.00474.00455.00455.00210009786100
2013-12-19491.00495.00471.00479.004380021308400
2013-12-18492.00500.00485.00495.002200010828000
2013-12-17496.00501.00495.00496.0098004869900
2013-12-16501.00503.00497.00497.002200010982100
2013-12-13502.00508.00502.00502.00173008707600
2013-12-12513.00515.00508.00508.00146007478500
2013-12-11515.00515.00505.00515.00144007366300
2013-12-10507.00510.00500.00510.002330011722800
2013-12-09506.00510.00502.00507.00184009323900
2013-12-06505.00508.00503.00508.0048002422700
2013-12-05508.00515.00506.00506.0064003265200
2013-12-04511.00516.00504.00509.00120006100900
2013-12-03523.00523.00512.00519.0050002583600
2013-12-02515.00521.00507.00521.00147007558100
2013-11-29515.00519.00511.00516.0097004981600
2013-11-28505.00515.00505.00512.0077003914400
2013-11-27504.00508.00504.00507.0043002173500
2013-11-26508.00508.00503.00505.0071003591900
2013-11-25520.00520.00507.00508.0090004592100
2013-11-22535.00535.00511.00516.0087004518900
2013-11-21526.00540.00521.00526.002240011889800
2013-11-20502.00599.00502.00545.0013450072559400
2013-11-19500.00500.00497.00500.0076003791800
2013-11-18500.00500.00491.00497.002500012388100
2013-11-15500.00505.00496.00504.0097004846500
2013-11-14498.00503.00498.00500.0079003941400
2013-11-13501.00507.00500.00500.00102005112700
2013-11-12510.00510.00501.00501.0067003373000
2013-11-11519.00519.00511.00511.00162008340000
2013-11-08505.00522.00495.00500.002690013520800
2013-11-07508.00524.00507.00507.00136007037100
2013-11-06510.00516.00510.00516.001000512600
2013-11-05515.00515.00503.00513.0065003318900
2013-11-01503.00526.00494.00515.003090015644100
2013-10-31506.00515.00506.00511.0060003067700
2013-10-30525.00525.00503.00503.002090010744700
2013-10-29518.00532.00518.00525.0081004258600
2013-10-28524.00524.00521.00524.001200627900
2013-10-25518.00524.00516.00524.0091004732600
2013-10-24519.00530.00519.00521.0063003291100
2013-10-23525.00529.00519.00519.00109005695900
2013-10-22529.00540.00526.00526.00140007473300
2013-10-21525.00540.00512.00525.00156008181000
2013-10-18510.00517.00509.00516.00112005730800
2013-10-17525.00527.00507.00511.004100021183300
2013-10-16515.00524.00488.00505.0012250061450000
2013-10-15570.00577.00560.00560.0068003847200
2013-10-11549.00570.00549.00570.0083004618700
2013-10-10574.00574.00552.00559.0092005235900
2013-10-09543.00585.00543.00574.00146008413800
2013-10-08535.00558.00535.00555.0055002965400
2013-10-07569.00569.00540.00540.0081004447700
2013-10-04580.00580.00560.00569.002180012458700
2013-10-03560.00599.00557.00599.002490014423400
2013-10-02569.00569.00555.00555.00102005709800
2013-10-01540.00568.00540.00568.00125006921000
2013-09-30550.00567.00539.00550.00180009941700
2013-09-27531.00556.00531.00535.00153008308100
2013-09-26539.00539.00518.00528.0029001518500
2013-09-2555000.0055000.0052000.0054000.0027915257500
2013-09-2452000.0054400.0051000.0054000.001809519500
2013-09-2052300.0052400.0050600.0051000.0019610033500
2013-09-1952900.0053000.0052000.0052000.00472457600
2013-09-1853200.0053200.0052000.0052600.00512669700
2013-09-1755000.0055000.0053000.0053500.00221188900
2013-09-1352000.0056000.0052000.0055000.00914976900
2013-09-1251800.0051900.0051500.0051500.00251290800
2013-09-1152800.0053300.0051800.0051800.00432255700
2013-09-1053000.0054900.0051800.0052900.001146091600
2013-09-0952500.0052700.0051400.0052000.0023312121300
2013-09-0650500.0051500.0050500.0051500.0019964200
2013-09-0551000.0052000.0051000.0051000.00381948800
2013-09-0451000.0052000.0051000.0052000.0014724000
2013-09-0351000.0052000.0050600.0052000.00201030500
2013-09-0250000.0052000.0050000.0052000.0011552000
2013-08-3050100.0051500.0050100.0051500.007355100
2013-08-2950600.0050600.0050000.0050100.00231152000
2013-08-2850200.0051400.0050200.0050500.00703522500
2013-08-2751500.0051500.0051000.0051500.00311589000
2013-08-2651700.0052800.0051000.0051200.00452318400
2013-08-2352000.0052800.0051400.0052800.00271399400
2013-08-2251500.0052900.0051300.0051600.00231189900
2013-08-2151600.0052300.0051500.0052200.00201035700
2013-08-2053000.0053100.0051000.0052600.0040021113300
2013-08-1953000.0053000.0053000.0053000.0010530000
2013-08-1651700.0052900.0051600.0052900.0010520000
2013-08-1551600.0052900.0051500.0052900.001005182200
2013-08-1452800.0055200.0052800.0053000.00392110200
2013-08-1354000.0054000.0051200.0053800.00824289400
2013-08-1255800.0055800.0051000.0053000.001739217400
2013-08-0959500.0059700.0057000.0059400.00965660500
2013-08-0856600.0059500.0056600.0057500.00553221500
2013-08-0758500.0059400.0056500.0058300.00955578000
2013-08-0658500.0059500.0056100.0058000.00854953100
2013-08-0554900.0059900.0054900.0058700.001428278500
2013-08-0253500.0054800.0052500.0054600.00824410600
2013-08-0155600.0055600.0050100.0053500.001417433500
2013-07-3155900.0056000.0054500.0055600.00734010200
2013-07-3055000.0059400.0054700.0056100.00844751600
2013-07-2958000.0059600.0054000.0057000.0033018747200
2013-07-2654600.0064600.0054600.0057200.00163799751500
2013-07-2555000.0056200.0053700.0054600.00995507500
2013-07-2453000.0055000.0053000.0055000.00261397300
2013-07-2354000.0054300.0054000.0054000.00512754600
2013-07-2254000.0054000.0052600.0053600.0010530800
2013-07-1952600.0052600.0052300.0052600.0014733900
2013-07-1852300.0056300.0052300.0052600.00955124200
2013-07-1753200.0054300.0052500.0054300.00472493700
2013-07-1656400.0056400.0053000.0054200.00281519600

   ※ 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