[2471 JQスタンダード] エスプール 日足 時系列データ

[2471 JQスタンダード] エスプール (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12403.00433.00403.00424.00102004275300
2013-07-11401.00416.00382.00416.00117004646900
2013-07-10404.00426.00393.00404.002740011264900
2013-07-09420.00420.00400.00412.003090012566800
2013-07-08420.00440.00413.00419.005890025000800
2013-07-05490.00490.00453.00456.00220700106021200
2013-07-04384.00410.00370.00410.003100012104800
2013-07-03385.00387.00376.00376.00110004179600
2013-07-02384.00400.00362.00394.00230008763900
2013-07-01354.00384.00350.00384.00183006650400
2013-06-28345.00368.00335.00346.003240011327700
2013-06-27350.00367.00319.00365.004260014418900
2013-06-26366.00379.00333.00350.008690030928800
2013-06-25440.00488.00406.00406.0022160093852700
2013-06-24506.00506.00488.00506.0010260051867200
2013-06-21362.00426.00354.00426.00307100127100400
2013-06-20346.00380.00330.00346.00100003524000
2013-06-19327.00349.00327.00339.0046001554200
2013-06-18304.00326.00304.00326.0050001577300
2013-06-17302.00318.00302.00318.002600807900
2013-06-14301.00301.00301.00301.0010030100
2013-06-13303.00310.00295.00295.001500453800
2013-06-12311.00317.00301.00310.002500767700
2013-06-11308.00311.00296.00310.0064001950800
2013-06-10311.00311.00311.00311.0010031100
2013-06-07290.00318.00282.00287.008150023966200
2013-06-06292.00305.00292.00293.003100922400
2013-06-05317.00324.00305.00305.00800253700
2013-06-04303.00318.00301.00317.002000629800
2013-06-03300.00316.00300.00316.001400434100
2013-05-31308.00308.00297.00308.001300399200
2013-05-30310.00310.00300.00300.0079002384600
2013-05-29318.00318.00314.00316.001600506600
2013-05-28324.00324.00295.00302.0065001971900
2013-05-27325.00325.00308.00323.0072002330900
2013-05-24320.00325.00312.00325.0050001602900
2013-05-23323.00323.00302.00302.003000935700
2013-05-22329.00329.00315.00315.0048001551300
2013-05-21330.00330.00320.00323.0031001012400
2013-05-20315.00330.00315.00329.00124003941100
2013-05-17305.00330.00305.00314.002800911700
2013-05-16310.00320.00300.00304.005560016724700
2013-05-15324.00330.00309.00311.00109003509400
2013-05-14324.00329.00324.00324.001600519100
2013-05-13345.00345.00318.00323.0064002105300
2013-05-10336.00345.00333.00345.0054001840700
2013-05-09331.00365.00331.00340.00196006779700
2013-05-08319.00329.00316.00321.0041001319900
2013-05-07310.00320.00303.00313.0056001770200
2013-05-02320.00323.00294.00307.0054001669200
2013-05-01333.00333.00308.00316.003000952200
2013-04-30319.00345.00319.00332.00163005412100
2013-04-26301.00320.00301.00316.00226007047700
2013-04-25295.00304.00280.00296.00167004878000
2013-04-24309.00309.00294.00294.00100002998200
2013-04-23300.00306.00290.00303.0051001522700
2013-04-22308.00308.00288.00297.0093002769000
2013-04-19294.00294.00283.00292.0049001402500
2013-04-18274.00289.00274.00289.0070001964800
2013-04-17275.00275.00274.00274.00800219600
2013-04-16260.00266.00258.00265.001300339200
2013-04-15281.00281.00256.00259.0094002522700
2013-04-12272.00277.00272.00277.0043001174300
2013-04-11276.00281.00273.00273.003000830900
2013-04-10265.00270.00265.00270.0047001253000
2013-04-09289.00289.00273.00276.003100863400
2013-04-08287.00287.00277.00283.003200895700
2013-04-05296.00296.00264.00279.0062001736300
2013-04-04297.00305.00290.00295.003200949400
2013-04-03318.00319.00295.00302.0090002781300
2013-04-02249.00300.00247.00299.00221005884700
2013-04-01308.00309.00284.00300.0076002246400
2013-03-29329.00329.00292.00307.00118003563600
2013-03-28341.00379.00292.00329.00217007353700
2013-03-27321.00340.00316.00330.00111003669300
2013-03-26337.00337.00304.00305.0060001871200
2013-03-25320.00340.00300.00338.00264008564400
2013-03-22290.00338.00290.00320.003800011770300
2013-03-21282.00285.00271.00280.0086002401600
2013-03-19271.00284.00271.00282.00106002926500
2013-03-18285.00286.00281.00285.0036001022800
2013-03-15282.00295.00274.00285.00165004689800
2013-03-14305.00312.00279.00282.004950014295500
2013-03-13309.00339.00300.00300.0012310038464800
2013-03-12380.00380.00380.00380.006590025042000
2013-03-11222.00300.00222.00300.0013990038711100
2013-03-08223.00223.00220.00220.0048001058200
2013-03-07218.00221.00214.00217.0051001106400
2013-03-0600
2013-03-05222.00222.00220.00220.001500330600
2013-03-04220.00220.00218.00218.002800612700
2013-03-01223.00223.00220.00220.001600355300
2013-02-28225.00225.00221.00221.003700828000
2013-02-27221.00221.00218.00219.001300285800
2013-02-26222.00222.00221.00222.003200709700
2013-02-25222.00222.00218.00220.00118002612200
2013-02-22222.00222.00218.00220.004200923500
2013-02-21221.00222.00220.00221.002500552400
2013-02-20220.00220.00218.00219.002300505100
2013-02-19220.00220.00215.00215.001200260300
2013-02-18213.00220.00213.00216.0063001371200
2013-02-15217.00217.00213.00213.001500322100
2013-02-14214.00214.00213.00213.002500533000
2013-02-13215.00216.00214.00214.0050001073900
2013-02-12223.00223.00216.00218.002600569600
2013-02-08219.00224.00217.00224.0066001446300
2013-02-07220.00223.00218.00219.0051001123000
2013-02-06223.00223.00214.00218.00100002186500
2013-02-05220.00222.00218.00219.0053001163200
2013-02-04224.00226.00218.00223.00103002275200
2013-02-01222.00222.00222.00222.00600133200
2013-01-31221.00222.00220.00222.001000221100
2013-01-30222.00224.00220.00222.002500556300
2013-01-29226.00227.00220.00220.0091002034600
2013-01-28222.00225.00221.00225.0058001293100
2013-01-25225.00225.00219.00220.00187004174300
2013-01-24225.00225.00221.00224.0086001924900
2013-01-23225.00225.00222.00224.0051001138000
2013-01-22225.00225.00222.00222.0052001159800
2013-01-21224.00225.00222.00222.0057001271200
2013-01-18227.00227.00222.00222.001000223800
2013-01-17223.00223.00221.00221.001200266300
2013-01-16224.00226.00222.00223.003600808400
2013-01-15220.00226.00217.00222.00113002493500
2013-01-11226.00229.00220.00228.00304006823300
2013-01-10230.00239.00229.00236.00202004743000
2013-01-09228.00228.00228.00228.00600136800
2013-01-08231.00235.00229.00235.003700856200
2013-01-07236.00239.00224.00226.00104002373200
2013-01-04234.00235.00226.00235.002600605900
2012-12-28233.00235.00233.00235.0060001404200
2012-12-27233.00238.00230.00238.003400788000
2012-12-26231.00236.00231.00233.002900671200
2012-12-25245.00247.00236.00240.00129003136800
2012-12-21241.00265.00230.00240.00341008322200
2012-12-20230.00230.00229.00230.001400321300
2012-12-19228.00229.00226.00227.003200726600
2012-12-18227.00227.00224.00226.002000451500
2012-12-17230.00230.00220.00228.002800622300
2012-12-14223.00231.00221.00231.001300290800
2012-12-13224.00231.00223.00231.001500341200
2012-12-12224.00227.00221.00225.0060001336000
2012-12-11225.00228.00223.00224.002500561700
2012-12-10230.00234.00225.00226.002600592000
2012-12-07226.00230.00220.00230.0054001215600
2012-12-06234.00234.00220.00225.00209004704600
2012-12-05241.00245.00238.00242.002300552900
2012-12-04241.00241.00236.00240.003600863000
2012-12-03241.00250.00240.00240.001900459600
2012-11-30232.00245.00229.00243.002800652700
2012-11-29246.00246.00233.00240.0042001005000
2012-11-28249.00254.00233.00248.00111002737700
2012-11-2724610.0025000.0024500.0025000.00411008200
2012-11-2624800.0025550.0024600.0024970.001724290210
2012-11-2223900.0024300.0023300.0024300.001152736490
2012-11-2123500.0023500.0023000.0023500.0013304200
2012-11-2022800.0022800.0022100.0022750.0041921930
2012-11-1922500.0022500.0022100.0022400.006134500
2012-11-1622480.0022480.0021710.0022200.0030662670
2012-11-1521900.0022600.0021900.0022350.0029641870
2012-11-1422990.0022990.0022000.0022700.008178930
2012-11-1321850.0023230.0021850.0023000.0010221480
2012-11-1223350.0023450.0022310.0022980.0029673130
2012-11-0922000.0025000.0021600.0023000.001994639930
2012-11-0821780.0021790.0021420.0021490.0013281640
2012-11-0721410.0021800.0021410.0021780.007150970
2012-11-0621400.0021700.0021400.0021700.007150100
2012-11-0521850.0022350.0021030.0022000.0022474420
2012-11-0222350.0022350.0022350.0022350.0012268200
2012-11-0122650.0022650.0022650.0022650.00245300
2012-10-3122000.0022490.0022000.0022200.007154880
2012-10-3022100.0022490.0022000.0022490.0016353730
2012-10-2923000.0023000.0022890.0022890.0032734980
2012-10-2622090.0023090.0021410.0022000.0039855950
2012-10-2521990.0023200.0021950.0023000.001543421070
2012-10-2422100.0022100.0021070.0021850.00541169510
2012-10-2321850.0021860.0021200.0021850.0027583470
2012-10-2221870.0021870.0021800.0021850.0013283860
2012-10-1921800.0021800.0020600.0021780.0033704010
2012-10-1820600.0021800.0020600.0021800.0017354300
2012-10-1720100.0020780.0020020.0020780.00671350310
2012-10-1620500.0020500.0020010.0020010.0023468250
2012-10-1520700.0020890.0019500.0020890.00731456680
2012-10-1221700.0021700.0020700.0021000.00551152150
2012-10-1121900.0021900.0020200.0021700.00841760180
2012-10-1022000.0022400.0022000.0022400.0011242400
2012-10-0922200.0022880.0021900.0022430.001864112280
2012-10-0523000.0025000.0023000.0024200.0033793650
2012-10-0423490.0023900.0023490.0023600.008189000
2012-10-0323400.0023400.0022620.0023400.0011252880
2012-10-0222790.0023500.0022780.0023500.0031718060
2012-10-0122000.0022800.0021810.0022710.006133330
2012-09-2822790.0022790.0022790.0022790.0025569750
2012-09-2722300.0022790.0021820.0022790.0017380000
2012-09-2621500.0022600.0021500.0022600.0012261260
2012-09-2522780.0022780.0021120.0022750.001373057130
2012-09-2422790.0022790.0022010.0022780.001042321480
2012-09-2121980.0023500.0021980.0022750.001012264640
2012-09-2021740.0022000.0021200.0022000.00641383650
2012-09-1921210.0021750.0021070.0021750.009191180
2012-09-1821150.0021300.0020630.0021050.0030630070
2012-09-1421000.0022000.0021000.0022000.00521115630
2012-09-1321000.0021300.0021000.0021000.0027568100
2012-09-1221000.0021000.0021000.0021000.006126000
2012-09-1120820.0021000.0020500.0021000.0021434140
2012-09-1021020.0021060.0020820.0021000.00521090460
2012-09-0721000.0021310.0020810.0020900.0015315370
2012-09-0622000.0022000.0020800.0020800.0010210540
2012-09-0521100.0022000.0020530.0022000.0019399620
2012-09-0421900.0021900.0021000.0021040.00721515830
2012-09-0321500.0021990.0021500.0021990.00243490
2012-08-3121500.0022000.0021400.0022000.00561205160
2012-08-3023000.0023000.0023000.0023000.00123000
2012-08-2922450.0022450.0022300.0022320.005111700
2012-08-2822950.0022950.0022000.0022600.00571283950
2012-08-2724100.0024950.0023080.0023450.001263028020
2012-08-2423990.0024000.0023420.0023600.0032759400
2012-08-2323700.0023990.0023310.0023990.0034802360
2012-08-2222690.0023990.0022690.0023770.00481123120
2012-08-2122600.0022690.0022260.0022690.0012269810
2012-08-2022000.0022500.0022000.0022500.0014311010
2012-08-1721900.0022490.0021900.0022490.0024531620
2012-08-1621900.0022000.0021410.0021900.0031679970
2012-08-1521680.0021900.0021680.0021900.00486960
2012-08-1400
2012-08-1320220.0021890.0020220.0021680.0036750920
2012-08-1021210.0021210.0020550.0020710.007146100
2012-08-0921500.0022490.0021180.0021180.009195860
2012-08-0821080.0021080.0021000.0021000.006126360
2012-08-0721890.0021890.0020680.0021580.0016340600
2012-08-0622340.0022340.0021000.0021000.0014303780
2012-08-0320900.0021500.0020900.0021500.009191600
2012-08-0220800.0020820.0020750.0020760.006124650
2012-08-0121090.0021090.0020100.0020760.0028570230
2012-07-3121000.0021350.0021000.0021200.0010212360
2012-07-3022780.0022780.0021500.0021500.0030675650
2012-07-2722000.0022000.0021900.0021970.0017373460
2012-07-2621300.0022000.0021010.0021990.0035758560
2012-07-2521300.0021300.0020370.0020440.001152430780
2012-07-2421500.0021500.0020200.0020800.00781616190
2012-07-2322340.0022800.0021220.0021520.001202632900
2012-07-2024800.0024800.0023200.0023840.001954756020
2012-07-1924090.0024090.0022400.0023900.00681589120
2012-07-1823500.0024200.0023100.0023930.0027634320
2012-07-1724000.0024500.0022590.0023670.001653849460
2012-07-1322440.0027000.0021000.0024500.003648949450
2012-07-1224060.0024060.0022380.0022380.001523483330
2012-07-1125880.0025880.0023500.0023560.002085000790
2012-07-1025380.0026250.0024800.0025380.001664239620
2012-07-0926500.0026950.0025600.0025900.0075819831110

   ※ 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