[2469 JQスタンダード] ヒビノ 日足 時系列データ

[2469 JQスタンダード] ヒビノ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1200
2013-07-11842.00850.00842.00850.00600509200
2013-07-10861.00861.00840.00850.0019001620500
2013-07-09860.00860.00854.00860.0023001970800
2013-07-08870.00875.00850.00850.0031002669100
2013-07-05835.00870.00835.00870.0064005452000
2013-07-04815.00828.00815.00828.0034002784800
2013-07-03810.00818.00805.00818.0040003235800
2013-07-02801.00811.00800.00802.0086006898700
2013-07-01790.00812.00790.00812.0053004243000
2013-06-28766.00784.00766.00784.00700543100
2013-06-27772.00780.00764.00768.0013001000900
2013-06-26798.00798.00772.00797.001200952200
2013-06-25771.00800.00771.00798.0030002334400
2013-06-24795.00800.00790.00790.0019001512700
2013-06-21771.00785.00746.00785.0027002075100
2013-06-20783.00783.00762.00780.0014001084400
2013-06-19777.00780.00760.00780.001100852800
2013-06-18778.00778.00733.00775.0027002023200
2013-06-17775.00775.00760.00775.0014001077500
2013-06-14761.00773.00760.00773.0034002600100
2013-06-13760.00760.00760.00760.0015001140000
2013-06-12762.00764.00733.00764.001300981200
2013-06-11763.00763.00760.00762.00800609400
2013-06-10730.00750.00730.00750.0030002212700
2013-06-07701.00740.00658.00723.001750012133600
2013-06-06730.00760.00730.00730.0037002732500
2013-06-05770.00770.00751.00760.0027002046100
2013-06-04772.00788.00721.00788.0066004965700
2013-06-03791.00791.00768.00771.0014001081400
2013-05-31779.00793.00779.00793.00800626600
2013-05-30783.00796.00775.00775.0027002110800
2013-05-29807.00810.00800.00810.00900726400
2013-05-28800.00800.00765.00780.0067005200600
2013-05-27841.00841.00809.00809.0028002342000
2013-05-24810.00810.00795.00810.00111008901100
2013-05-23838.00840.00810.00810.0071005819800
2013-05-22824.00847.00823.00823.0037003107400
2013-05-21840.00840.00820.00823.0048003974100
2013-05-20851.00868.00840.00841.0071006003000
2013-05-17805.00860.00802.00855.0078006426500
2013-05-16894.00900.00810.00840.00110009327100
2013-05-15959.00959.00888.00900.001630015131600
2013-05-14960.00970.00940.00954.001190011404000
2013-05-13961.00975.00936.00947.001160011062700
2013-05-101060.001060.00930.00960.002500024004700
2013-05-09980.001050.00945.00990.006500065318000
2013-05-08853.00979.00851.00960.002890027223900
2013-05-07854.00868.00850.00853.0095008133000
2013-05-02889.00889.00831.00845.001220010424000
2013-05-01930.00930.00890.00893.003020027538800
2013-04-30900.00935.00870.00935.007460068379100
2013-04-26799.00799.00770.00785.00110008611400
2013-04-25799.00799.00768.00799.00125009793100
2013-04-24723.00800.00723.00798.002320018001500
2013-04-23713.00720.00705.00720.001300920300
2013-04-22725.00725.00710.00713.00900646800
2013-04-19709.00720.00704.00704.0019001344500
2013-04-18730.00730.00720.00720.00800579500
2013-04-17705.00735.00705.00720.0048003485400
2013-04-16711.00715.00711.00711.00800569200
2013-04-15716.00719.00716.00718.00600430300
2013-04-12715.00715.00704.00704.001400993800
2013-04-11705.00711.00705.00711.0015001064000
2013-04-10695.00706.00692.00705.0027001894200
2013-04-09719.00719.00699.00703.0016001130600
2013-04-08704.00719.00704.00719.00900635100
2013-04-05698.00733.00698.00733.0019001336100
2013-04-0400
2013-04-03720.00720.00690.00720.0022001531200
2013-04-02700.00700.00685.00699.0024001671200
2013-04-01720.00720.00700.00700.00400284000
2013-03-29750.00750.00740.00740.0018001340000
2013-03-28756.00760.00750.00760.001100827600
2013-03-27751.00755.00751.00755.00600452600
2013-03-26765.00766.00765.00766.001000765300
2013-03-25779.00785.00779.00783.0057004448700
2013-03-22774.00776.00773.00773.001100852200
2013-03-21778.00779.00763.00776.0016001237300
2013-03-19752.00775.00752.00775.0030002269400
2013-03-18750.00750.00746.00746.001000747900
2013-03-15760.00760.00742.00745.0038002862000
2013-03-14755.00760.00755.00760.00900683100
2013-03-13760.00760.00752.00753.0033002491100
2013-03-12745.00751.00745.00750.0020001497900
2013-03-11740.00747.00740.00744.0034002533000
2013-03-08737.00737.00735.00735.00900662400
2013-03-07730.00740.00730.00739.0045003293100
2013-03-06740.00740.00725.00725.0034002489600
2013-03-05741.00741.00732.00740.00600441400
2013-03-04740.00745.00735.00735.0024001772200
2013-03-01759.00759.00730.00750.0018001327000
2013-02-28769.00769.00754.00754.001200910600
2013-02-27765.00769.00765.00769.00500384100
2013-02-26765.00765.00763.00765.00700535300
2013-02-25770.00770.00740.00765.0024001839500
2013-02-22769.00770.00756.00770.001100837500
2013-02-21755.00769.00750.00769.0015001127700
2013-02-20754.00755.00725.00755.0036002657000
2013-02-19750.00750.00730.00740.001300958500
2013-02-18760.00760.00755.00755.00700530500
2013-02-15775.00775.00730.00760.0018001377400
2013-02-14780.00780.00700.00760.0046003355100
2013-02-13800.00800.00750.00767.00131009908000
2013-02-12780.00824.00780.00800.0031002456500
2013-02-08823.00825.00800.00825.0021001716700
2013-02-07819.00823.00818.00823.0035002870500
2013-02-06805.00805.00795.00800.0015001199500
2013-02-05820.00824.00806.00819.0038003118700
2013-02-04800.00824.00800.00820.0065005244900
2013-02-01780.00815.00780.00800.0049003878900
2013-01-31770.00780.00751.00753.0029002196900
2013-01-30774.00775.00770.00775.0020001548100
2013-01-29780.00798.00777.00798.0013001028800
2013-01-28822.00823.00810.00810.00600489500
2013-01-25817.00820.00791.00816.0032002611400
2013-01-24781.00796.00781.00788.00900708900
2013-01-23792.00828.00754.00779.001410011195000
2013-01-22815.00828.00800.00820.0075006136700
2013-01-21815.00825.00800.00820.001370011178900
2013-01-18721.00790.00721.00775.0091006922800
2013-01-17709.00750.00709.00734.0084006158600
2013-01-16684.00745.00670.00703.002240015952000
2013-01-15680.00699.00662.00690.00100006851800
2013-01-11625.00673.00625.00660.00134008611100
2013-01-10601.00605.00595.00605.0043002586800
2013-01-09588.00598.00588.00598.0017001000600
2013-01-08603.00603.00600.00600.0019001141100
2013-01-07599.00604.00599.00603.0062003719500
2013-01-04577.00589.00577.00588.0055003204600
2012-12-28570.00575.00570.00575.0052002969400
2012-12-27569.00569.00563.00569.001300737400
2012-12-26568.00569.00567.00569.0032001817700
2012-12-25561.00566.00561.00564.00123006906600
2012-12-21563.00568.00563.00568.002340013224800
2012-12-20568.00568.00560.00568.0054003041200
2012-12-19568.00568.00568.00568.0044002499200
2012-12-18568.00569.00567.00568.001500852200
2012-12-17573.00573.00567.00567.00600343200
2012-12-14565.00569.00560.00568.0029001634100
2012-12-13568.00568.00555.00555.0039002177700
2012-12-12569.00569.00565.00568.0056003185500
2012-12-11558.00559.00556.00559.001300724100
2012-12-10557.00558.00556.00556.0019001057700
2012-12-07553.00555.00550.00555.0043002380900
2012-12-06559.00559.00550.00550.0027001489600
2012-12-05554.00559.00554.00559.00600334900
2012-12-0400
2012-12-03552.00559.00552.00555.00800445400
2012-11-30550.00551.00550.00551.00800440100
2012-11-29559.00559.00552.00552.0020001108000
2012-11-28552.00557.00552.00557.00200110900
2012-11-27553.00553.00551.00551.00300165600
2012-11-26556.00556.00551.00552.0047002609400
2012-11-22559.00568.00553.00567.0029001626300
2012-11-21556.00559.00556.00556.001300725300
2012-11-20555.00555.00555.00555.0010055500
2012-11-19556.00556.00555.00555.00300166600
2012-11-16564.00564.00557.00557.00400224200
2012-11-15539.00539.00539.00539.00200107800
2012-11-1400
2012-11-13569.00569.00569.00569.0010056900
2012-11-12569.00570.00569.00570.00300170800
2012-11-09555.00555.00555.00555.0010055500
2012-11-08560.00560.00560.00560.0010056000
2012-11-07556.00556.00556.00556.00200111200
2012-11-06565.00565.00555.00555.00900501500
2012-11-0500
2012-11-0200
2012-11-01556.00556.00548.00548.001100606700
2012-10-31568.00568.00558.00558.00400226200
2012-10-30561.00561.00556.00556.001100615500
2012-10-29568.00568.00555.00560.00800447500
2012-10-26559.00569.00552.00552.00800447000
2012-10-25569.00570.00569.00570.0032001820900
2012-10-24568.00569.00565.00565.0021001192500
2012-10-23567.00568.00567.00568.001300737400
2012-10-22560.00568.00560.00567.001100621500
2012-10-1900
2012-10-1800
2012-10-17568.00568.00553.00568.00300168900
2012-10-16551.00555.00551.00551.00900496700
2012-10-15553.00569.00552.00569.00400222600
2012-10-12551.00553.00551.00553.00900497500
2012-10-11551.00552.00551.00551.00300165400
2012-10-10551.00551.00551.00551.001000551000
2012-10-09550.00550.00550.00550.00200110000
2012-10-05550.00551.00550.00551.00200110100
2012-10-04551.00551.00550.00550.00300165100
2012-10-03564.00567.00564.00567.00200113100
2012-10-02550.00550.00550.00550.001100605000
2012-10-0100
2012-09-2800
2012-09-27544.00545.00544.00545.00900490300
2012-09-26538.00570.00538.00545.0019001062700
2012-09-25573.00579.00571.00571.0035002005200
2012-09-24570.00571.00569.00571.001400798500
2012-09-21570.00571.00570.00571.001300741100
2012-09-20564.00569.00564.00569.001300736600
2012-09-19562.00563.00562.00563.00400225100
2012-09-18554.00561.00550.00561.001400773000
2012-09-14557.00557.00554.00554.00400222200
2012-09-13550.00555.00550.00555.001400773500
2012-09-12546.00550.00544.00544.001700929100
2012-09-11550.00550.00545.00545.00400218600
2012-09-10549.00549.00549.00549.0010054900
2012-09-07547.00547.00547.00547.00500273500
2012-09-06543.00547.00538.00538.00900487700
2012-09-05539.00545.00536.00545.00700378000
2012-09-04545.00559.00538.00559.00400218700
2012-09-0300
2012-08-31535.00545.00535.00545.00800432000
2012-08-3000
2012-08-2900
2012-08-28565.00565.00565.00565.00700395500
2012-08-27575.00575.00575.00575.00108006210000
2012-08-24547.00547.00547.00547.001700929900
2012-08-23540.00556.00540.00556.001600877000
2012-08-22550.00550.00550.00550.00200110000
2012-08-21533.00543.00533.00543.001000540800
2012-08-20521.00521.00521.00521.00800416800
2012-08-17531.00531.00531.00531.00500265500
2012-08-16530.00530.00517.00530.00600314700
2012-08-15531.00531.00531.00531.0010053100
2012-08-14538.00538.00538.00538.0010053800
2012-08-1300
2012-08-10530.00539.00530.00539.001300689900
2012-08-09517.00518.00517.00518.00200103500
2012-08-08513.00515.00513.00515.001100564500
2012-08-07530.00560.00513.00514.0050002664200
2012-08-06500.00500.00500.00500.00200100000
2012-08-03520.00520.00520.00520.00200104000
2012-08-02498.00498.00498.00498.0010049800
2012-08-01495.00495.00495.00495.001400693000
2012-07-31506.00506.00506.00506.00200101200
2012-07-3000
2012-07-27505.00510.00500.00510.001400711000
2012-07-2600
2012-07-25510.00510.00501.00501.0038001933500
2012-07-24520.00520.00520.00520.001100572000
2012-07-23523.00523.00520.00520.001000521300
2012-07-20523.00524.00522.00522.00600313600
2012-07-1900
2012-07-1800
2012-07-1700
2012-07-1300
2012-07-12510.00510.00510.00510.00400204000
2012-07-11515.00515.00515.00515.00400206000
2012-07-10527.00527.00527.00527.00200105400
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。 

s7db.com Twitter Blog