[2480 JQスタンダード] シスロケ 日足 時系列データ

[2480 JQスタンダード] シスロケ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12415.00420.00415.00415.00400166500
2013-07-1100
2013-07-10428.00428.00415.00415.00500210200
2013-07-09442.00442.00419.00429.00800340200
2013-07-08450.00450.00415.00418.002000881400
2013-07-05434.00434.00401.00410.001900777500
2013-07-04378.00434.00378.00434.0024001003800
2013-07-03400.00400.00400.00400.001100440000
2013-07-02402.00402.00390.00400.00400159400
2013-07-01408.00408.00365.00403.00700279500
2013-06-28349.00349.00349.00349.0010034900
2013-06-27338.00349.00338.00349.00400138500
2013-06-26341.00365.00341.00349.00600208600
2013-06-25366.00366.00365.00365.001600584600
2013-06-24368.00368.00365.00365.00500182800
2013-06-21382.00382.00382.00382.0010038200
2013-06-2000
2013-06-19380.00380.00380.00380.0010038000
2013-06-18389.00389.00389.00389.00900350100
2013-06-17397.00397.00369.00390.00800310600
2013-06-14365.00365.00365.00365.0010036500
2013-06-13385.00385.00365.00365.0020075000
2013-06-1200
2013-06-1100
2013-06-10355.00377.00355.00377.00700252200
2013-06-07380.00381.00330.00336.002600886700
2013-06-06407.00407.00407.00407.00300122100
2013-06-0500
2013-06-04410.00410.00405.00405.001400570800
2013-06-03411.00445.00410.00410.0044001849400
2013-05-31409.00410.00409.00410.0020081900
2013-05-30413.00413.00413.00413.00800330400
2013-05-29419.00419.00411.00419.00900375500
2013-05-28407.00407.00407.00407.0020081400
2013-05-27411.00411.00404.00404.001100448000
2013-05-24420.00420.00410.00410.0027001128000
2013-05-23432.00435.00420.00420.0048002040300
2013-05-22455.00455.00429.00431.0031001381700
2013-05-21467.00468.00467.00468.00300140300
2013-05-20445.00477.00445.00465.001300599000
2013-05-17423.00450.00423.00430.0038001639900
2013-05-16448.00448.00405.00425.0078003323800
2013-05-15511.00512.00448.00448.0077003712700
2013-05-14470.00510.00470.00510.0086004205900
2013-05-13456.00470.00455.00470.0040001854400
2013-05-10465.00478.00461.00472.0067003151600
2013-05-09500.00509.00452.00479.00103004897600
2013-05-08541.00590.00500.00510.004500024219800
2013-05-07521.00525.00517.00525.002450012795400
2013-05-02449.00449.00427.00445.0066002894900
2013-05-01409.00450.00409.00449.00190008192400
2013-04-30412.00412.00396.00409.0025001014600
2013-04-26409.00409.00398.00398.00900365800
2013-04-25397.00410.00397.00408.0027001101000
2013-04-24410.00410.00396.00398.001200482000
2013-04-23410.00410.00401.00401.001700692400
2013-04-22410.00423.00408.00410.0040001651700
2013-04-19400.00407.00398.00407.0045001807800
2013-04-18419.00419.00382.00400.00152006137800
2013-04-17385.00386.00378.00385.001800692800
2013-04-16377.00380.00377.00377.001400530400
2013-04-15395.00395.00370.00375.001000376900
2013-04-12400.00400.00400.00400.001600640000
2013-04-11400.00408.00400.00400.0075003040600
2013-04-10393.00393.00364.00391.00101003846000
2013-04-09412.00418.00393.00393.0095003838000
2013-04-08423.00430.00411.00412.006460027142800
2013-04-05478.00478.00478.00478.005260025142800
2013-04-04333.00398.00333.00398.003300012744700
2013-04-03328.00328.00318.00318.00900290700
2013-04-02291.00330.00290.00328.00186005800700
2013-04-01372.00372.00351.00351.002000720500
2013-03-2900
2013-03-28376.00376.00372.00372.00900337600
2013-03-27376.00376.00376.00376.00600225600
2013-03-26390.00395.00381.00381.002300894000
2013-03-25388.00390.00388.00390.0036001402900
2013-03-22380.00380.00380.00380.0034001292000
2013-03-21385.00385.00370.00372.0051001925800
2013-03-19370.00384.00370.00384.0053002028900
2013-03-18365.00370.00365.00370.002000739000
2013-03-15374.00377.00366.00367.0044001642100
2013-03-14360.00363.00360.00363.002600941500
2013-03-13350.00362.00350.00361.002600921700
2013-03-12356.00356.00347.00353.001100385600
2013-03-11351.00359.00351.00359.001200425400
2013-03-08361.00361.00347.00350.001500526600
2013-03-07361.00361.00361.00361.0020072200
2013-03-06355.00360.00351.00353.00700248500
2013-03-05364.00364.00350.00350.002700966300
2013-03-04358.00364.00345.00364.001900677700
2013-03-01350.00350.00337.00349.00900309400
2013-02-28358.00358.00331.00348.0037001266400
2013-02-27345.00345.00341.00343.001200412500
2013-02-26345.00357.00345.00356.0034001183000
2013-02-25359.00370.00351.00364.00170006071100
2013-02-22403.00415.00361.00369.006160024075300
2013-02-21379.00381.00379.00381.00211008022200
2013-02-20301.00303.00301.00301.00400120700
2013-02-19313.00313.00302.00302.00600182300
2013-02-18306.00306.00305.00305.0030091600
2013-02-15303.00308.00301.00306.00900272300
2013-02-14318.00318.00318.00318.0020063600
2013-02-13318.00318.00318.00318.0010031800
2013-02-12310.00315.00310.00315.001600499000
2013-02-08312.00312.00310.00310.0030093400
2013-02-07312.00312.00312.00312.0030093600
2013-02-06311.00314.00311.00312.001000311900
2013-02-05317.00317.00310.00311.001700529800
2013-02-04331.00331.00310.00318.0037001185700
2013-02-01322.00322.00310.00316.0037001179400
2013-01-31305.00327.00298.00298.00104003302500
2013-01-30299.00299.00299.00299.0010029900
2013-01-29305.00310.00301.00301.0040001224100
2013-01-28300.00305.00300.00305.001100333300
2013-01-25304.00304.00304.00304.001000304000
2013-01-24293.00303.00293.00303.00500150500
2013-01-23290.00295.00290.00293.001400410400
2013-01-22289.00290.00289.00290.002000578200
2013-01-2100
2013-01-18281.00281.00281.00281.0010028100
2013-01-17282.00287.00280.00280.001100312600
2013-01-16285.00285.00281.00281.0020056600
2013-01-15284.00287.00282.00287.001900541900
2013-01-11296.00296.00274.00281.0066001912900
2013-01-10271.00297.00271.00297.002500699400
2013-01-09276.00276.00266.00266.001200330200
2013-01-08267.00267.00261.00261.001500395100
2013-01-07266.00266.00266.00266.0010026600
2013-01-04264.00266.00264.00266.001100291000
2012-12-2800
2012-12-27276.00276.00264.00264.00800217200
2012-12-26262.00270.00262.00270.001600420000
2012-12-2500
2012-12-2100
2012-12-20262.00265.00262.00265.00500132200
2012-12-19256.00260.00254.00260.0043001102600
2012-12-18260.00264.00260.00264.001300342000
2012-12-17266.00266.00260.00260.001500395000
2012-12-14260.00262.00260.00262.0020052200
2012-12-1300
2012-12-12256.00256.00254.00254.00800203800
2012-12-11257.00257.00257.00257.0010025700
2012-12-10262.00262.00255.00255.0020051700
2012-12-07261.00261.00254.00254.0020051500
2012-12-06262.00262.00262.00262.00800209600
2012-12-05253.00254.00253.00254.001600405500
2012-12-04252.00252.00252.00252.00500126000
2012-12-03253.00256.00253.00256.00600152100
2012-11-30248.00248.00248.00248.00700173600
2012-11-29248.00249.00248.00249.0040099300
2012-11-2800
2012-11-27255.00255.00255.00255.00500127500
2012-11-26255.00255.00248.00248.00500124700
2012-11-22263.00263.00262.00262.00500131300
2012-11-21264.00264.00264.00264.0010026400
2012-11-20264.00274.00258.00272.00800215400
2012-11-19256.00274.00254.00265.003600957600
2012-11-16241.00276.00241.00270.0069001824700
2012-11-15241.00242.00236.00242.00900216100
2012-11-14246.00246.00242.00242.00900219100
2012-11-13244.00247.00243.00247.001000243500
2012-11-12256.00256.00241.00246.002600639700
2012-11-09262.00262.00256.00256.001500385200
2012-11-08258.00274.00258.00270.002000529400
2012-11-07274.00294.00258.00258.00292007866100
2012-11-06237.00315.00237.00314.007240021934700
2012-11-05242.00242.00235.00235.002600615300
2012-11-02238.00245.00234.00238.003800910200
2012-11-01238.00238.00238.00238.0030071400
2012-10-31230.00233.00230.00232.0071001646900
2012-10-30228.00228.00228.00228.0010022800
2012-10-29227.00232.00227.00232.001200274300
2012-10-26222.00222.00222.00222.00600133200
2012-10-25230.00230.00230.00230.00600138000
2012-10-24229.00229.00229.00229.00500114500
2012-10-23227.00227.00227.00227.0030068100
2012-10-22227.00231.00227.00231.001100251100
2012-10-19218.00227.00218.00224.003600797900
2012-10-18241.00244.00216.00217.0054001205300
2012-10-17233.00233.00227.00227.00600138500
2012-10-16230.00250.00230.00245.0057001346000
2012-10-15221.00228.00221.00226.003800851400
2012-10-1200
2012-10-11218.00221.00218.00221.001100240900
2012-10-10218.00220.00215.00220.001000216900
2012-10-09219.00221.00215.00215.001800393100
2012-10-05218.00218.00218.00218.0040087200
2012-10-0400
2012-10-03216.00218.00216.00218.0020043400
2012-10-02216.00216.00216.00216.00500108000
2012-10-01216.00216.00216.00216.0020043200
2012-09-28217.00217.00216.00217.001900412200
2012-09-27216.00216.00207.00216.002700573100
2012-09-26221.00221.00208.00217.002600558100
2012-09-25223.00223.00221.00222.001100244200
2012-09-24228.00228.00223.00223.00800181200
2012-09-21223.00224.00223.00224.0020044700
2012-09-20220.00223.00218.00221.0062001367000
2012-09-19225.00226.00225.00225.00700157600
2012-09-18226.00231.00225.00225.004300973300
2012-09-14233.00233.00212.00224.00126002781700
2012-09-13240.00242.00235.00236.003800904400
2012-09-12239.00242.00236.00240.0053001267500
2012-09-11259.00259.00232.00236.00211005093400
2012-09-10280.00325.00246.00258.004480012631800
2012-09-07218.00297.00218.00297.005780016148100
2012-09-06210.00217.00210.00217.0020042700
2012-09-05215.00215.00215.00215.0010021500
2012-09-04217.00217.00217.00217.0010021700
2012-09-03217.00217.00217.00217.001000217000
2012-08-3100
2012-08-3000
2012-08-29217.00217.00217.00217.0010021700
2012-08-2800
2012-08-27212.00212.00212.00212.0020042400
2012-08-24214.00214.00212.00212.0020042600
2012-08-23214.00215.00214.00214.0030064300
2012-08-2200
2012-08-2100
2012-08-20215.00217.00215.00217.001100237800
2012-08-1700
2012-08-16210.00220.00210.00220.00700149600
2012-08-15210.00213.00209.00213.0030063200
2012-08-14209.00210.00209.00210.001100230000
2012-08-13214.00214.00210.00210.0040084400
2012-08-10212.00212.00212.00212.0010021200
2012-08-0900
2012-08-08212.00212.00212.00212.0010021200
2012-08-07210.00211.00209.00209.0053001109700
2012-08-06209.00213.00209.00209.002900607600
2012-08-03209.00209.00209.00209.0010020900
2012-08-02206.00209.00205.00209.00500103100
2012-08-01214.00214.00204.00204.002100443500
2012-07-31203.00206.00203.00206.001300265400
2012-07-30203.00203.00202.00202.00500101200
2012-07-27202.00205.00202.00204.00600122100
2012-07-26199.00200.00199.00200.001500298900
2012-07-25209.00209.00209.00209.00500104500
2012-07-24210.00212.00206.00209.001400290900
2012-07-23212.00212.00212.00212.0010021200
2012-07-20213.00214.00212.00214.00600127600
2012-07-19213.00213.00213.00213.0020042600
2012-07-18216.00216.00213.00213.00700150000
2012-07-17223.00223.00223.00223.0010022300
2012-07-13220.00220.00217.00218.00800174800
2012-07-12220.00239.00220.00220.0076001743700
2012-07-11220.00221.00219.00219.001600351100
2012-07-1000
2012-07-09224.00225.00224.00225.00600134800

   ※ 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