[2481 JQスタンダード] タウンニュース 日足 時系列データ

[2481 JQスタンダード] タウンニュース (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12371.00372.00364.00366.0058002135900
2013-07-11370.00371.00365.00371.0039001427500
2013-07-10370.00373.00370.00371.002300854700
2013-07-09367.00368.00367.00367.0037001358700
2013-07-08370.00370.00366.00367.0036001323200
2013-07-05362.00370.00362.00365.0042001536000
2013-07-04362.00363.00361.00361.002400869700
2013-07-03362.00362.00359.00362.0093003359600
2013-07-02367.00373.00364.00364.001800661600
2013-07-01367.00370.00358.00367.00108003908900
2013-06-28360.00367.00360.00367.001500546600
2013-06-27365.00366.00359.00359.001000363600
2013-06-26371.00377.00365.00365.0087003206600
2013-06-25378.00378.00371.00376.00191007200000
2013-06-24390.00390.00380.00381.00108004151700
2013-06-21384.00389.00382.00389.0054002079100
2013-06-20387.00388.00382.00384.0040001536300
2013-06-19394.00395.00385.00385.0058002259200
2013-06-18386.00392.00386.00392.0042001630000
2013-06-17380.00383.00380.00382.0040001525400
2013-06-14377.00381.00377.00378.001800684400
2013-06-13377.00377.00367.00377.001100409900
2013-06-12363.00373.00363.00373.002300838000
2013-06-11366.00380.00366.00373.001200444100
2013-06-10370.00374.00367.00371.002400886900
2013-06-07370.00370.00337.00350.00135004800500
2013-06-06375.00381.00368.00370.0041001537600
2013-06-05390.00392.00382.00382.0027001049900
2013-06-04382.00389.00380.00387.0080003059500
2013-06-03399.00399.00385.00386.0086003359000
2013-05-31400.00401.00390.00400.0074002952100
2013-05-30397.00397.00386.00386.0068002662900
2013-05-29400.00402.00392.00400.0089003548700
2013-05-28390.00393.00381.00393.001300502500
2013-05-27386.00393.00378.00391.00140005375200
2013-05-24399.00401.00380.00381.00160006239900
2013-05-23420.00420.00399.00400.00143005856900
2013-05-22416.00425.00413.00419.00124005149000
2013-05-21425.00425.00413.00414.00201008413400
2013-05-20413.00427.00413.00427.00126005283600
2013-05-17417.00417.00394.00417.00140005680400
2013-05-16424.00435.00398.00425.00124005127200
2013-05-15436.00441.00422.00422.0078003378500
2013-05-14445.00445.00432.00442.0077003380200
2013-05-13452.00452.00440.00450.0048002138100
2013-05-10455.00459.00436.00436.00174007762600
2013-05-09445.00454.00441.00454.0076003389900
2013-05-08442.00465.00440.00445.002580011566100
2013-05-07437.00440.00429.00438.0095004142600
2013-05-02421.00433.00421.00425.0094004014800
2013-05-01420.00421.00413.00417.0085003546200
2013-04-30430.00432.00420.00425.00213009085900
2013-04-26448.00449.00436.00438.0081003596300
2013-04-25445.00445.00435.00445.0035001541700
2013-04-24445.00446.00443.00445.001600710500
2013-04-23450.00450.00443.00443.0055002456300
2013-04-22455.00455.00446.00450.00137006181900
2013-04-19435.00449.00435.00444.00113004985000
2013-04-18422.00442.00422.00433.00207008837700
2013-04-17411.00422.00409.00418.0091003788400
2013-04-16405.00411.00399.00411.0057002308800
2013-04-15404.00408.00403.00408.0042001703700
2013-04-12392.00402.00392.00402.0057002260100
2013-04-11396.00399.00395.00398.0030001189500
2013-04-10399.00399.00395.00395.0031001230400
2013-04-09400.00403.00394.00400.002640010542000
2013-04-08390.00400.00388.00394.00160006303600
2013-04-05400.00400.00375.00383.00183007064700
2013-04-04399.00400.00396.00400.001800716400
2013-04-03380.00412.00380.00400.00190007630700
2013-04-02369.00371.00361.00371.00101003710900
2013-04-01387.00390.00368.00368.00113004295200
2013-03-29394.00394.00385.00386.0071002760700
2013-03-28395.00395.00387.00392.0074002902200
2013-03-27390.00400.00384.00400.0088003437300
2013-03-26391.00391.00382.00382.00122004713000
2013-03-25372.00382.00372.00382.0056002113300
2013-03-22379.00379.00367.00368.0050001874300
2013-03-21369.00378.00369.00375.00103003848800
2013-03-19360.00366.00356.00366.0073002639400
2013-03-18355.00364.00351.00356.00151005378600
2013-03-15351.00351.00345.00348.0075002617700
2013-03-14350.00350.00350.00350.0010035000
2013-03-13352.00357.00347.00347.0038001340700
2013-03-12357.00359.00352.00352.002700958000
2013-03-11346.00358.00346.00358.0094003301000
2013-03-08341.00343.00340.00343.0049001674400
2013-03-07339.00344.00339.00341.002100719100
2013-03-06338.00346.00334.00338.00145004903800
2013-03-05340.00350.00338.00339.0061002078600
2013-03-04342.00342.00336.00340.0067002266300
2013-03-01343.00346.00340.00346.0052001775900
2013-02-28341.00344.00339.00344.0032001090700
2013-02-27349.00349.00335.00343.0073002486500
2013-02-26354.00354.00352.00352.0034001203400
2013-02-25349.00354.00339.00354.00184006327600
2013-02-22327.00348.00327.00346.0077002603900
2013-02-21325.00327.00323.00327.0037001199400
2013-02-20330.00332.00326.00326.002100692300
2013-02-19327.00328.00325.00328.00800260800
2013-02-18320.00327.00320.00327.002700869200
2013-02-15326.00326.00321.00321.002000647100
2013-02-14326.00333.00325.00325.0053001732600
2013-02-13335.00336.00315.00336.0062002027800
2013-02-12338.00343.00337.00338.002600881600
2013-02-08341.00342.00337.00337.0070002373000
2013-02-07342.00348.00340.00341.00113003857400
2013-02-06350.00351.00342.00351.00122004241800
2013-02-05354.00354.00352.00353.001300458400
2013-02-04354.00380.00334.00352.00201007182600
2013-02-01349.00355.00349.00355.00300105300
2013-01-31350.00353.00346.00349.002800979900
2013-01-30357.00357.00351.00351.0069002441700
2013-01-29351.00357.00351.00355.0033001167000
2013-01-28355.00355.00351.00351.0030001061100
2013-01-25345.00349.00345.00349.0065002250000
2013-01-24353.00355.00353.00355.002300812200
2013-01-23353.00353.00342.00345.00108003758100
2013-01-22358.00359.00350.00359.0054001917000
2013-01-21336.00359.00336.00350.0092003183200
2013-01-18330.00340.00327.00328.0052001738900
2013-01-17325.00330.00323.00323.002400778900
2013-01-16325.00338.00321.00322.00153005032700
2013-01-15325.00330.00322.00325.0079002575800
2013-01-11324.00324.00318.00321.0041001318700
2013-01-10329.00329.00318.00323.0073002357600
2013-01-09320.00330.00320.00330.002900955000
2013-01-08322.00328.00321.00327.002900942600
2013-01-07310.00336.00310.00327.00154005022000
2013-01-04305.00311.00305.00310.0038001166000
2012-12-28305.00305.00301.00304.0060001828400
2012-12-27305.00305.00302.00304.0033001002500
2012-12-26304.00305.00298.00305.002900875300
2012-12-25295.00298.00295.00298.001800533300
2012-12-21305.00305.00290.00294.0058001731400
2012-12-20302.00304.00301.00301.001300392900
2012-12-19299.00305.00293.00305.00120003613600
2012-12-18285.00304.00285.00293.0061001791000
2012-12-17284.00290.00284.00285.0060001731100
2012-12-14284.00286.00283.00283.001000284500
2012-12-13285.00285.00284.00285.0069001966100
2012-12-12290.00290.00285.00285.002900835500
2012-12-11284.00286.00284.00285.001700483700
2012-12-10282.00284.00282.00283.002700762100
2012-12-07285.00285.00285.00285.00500142500
2012-12-06283.00287.00283.00287.00800227100
2012-12-05287.00287.00283.00283.00800229000
2012-12-04286.00286.00280.00284.0040001130800
2012-12-03283.00284.00278.00284.0049001376400
2012-11-30281.00283.00280.00283.0065001830400
2012-11-29281.00281.00280.00280.00700196100
2012-11-28282.00282.00277.00277.002700760500
2012-11-27277.00283.00277.00282.003500980700
2012-11-26277.00277.00274.00277.0037001019200
2012-11-22274.00274.00272.00273.003200874800
2012-11-21273.00275.00272.00275.001000273300
2012-11-20274.00274.00271.00273.002100573300
2012-11-19274.00274.00271.00271.002000542800
2012-11-16273.00274.00271.00272.001200327300
2012-11-15273.00275.00272.00273.001100300200
2012-11-14272.00275.00269.00269.0050001358300
2012-11-13272.00276.00269.00269.00800218200
2012-11-12273.00274.00269.00272.001400380900
2012-11-09272.00272.00271.00271.001100298900
2012-11-08269.00273.00269.00273.001700458100
2012-11-07277.00277.00275.00275.00700193700
2012-11-06274.00274.00270.00273.0045001224100
2012-11-05270.00275.00270.00274.0038001029900
2012-11-02271.00274.00271.00272.002300627000
2012-11-01273.00274.00268.00272.0054001454200
2012-10-31273.00277.00272.00277.0055001512000
2012-10-30277.00277.00272.00276.0059001617200
2012-10-29278.00279.00273.00278.00180004981800
2012-10-26285.00288.00282.00286.0039001110000
2012-10-25281.00282.00281.00281.00600168700
2012-10-24278.00283.00278.00283.002200615600
2012-10-2300
2012-10-22282.00282.00279.00279.00500140700
2012-10-19284.00285.00283.00283.001100312600
2012-10-18281.00284.00280.00284.002600733700
2012-10-17278.00280.00275.00278.0047001300800
2012-10-16278.00278.00277.00277.0020055500
2012-10-15277.00278.00277.00278.001500415600
2012-10-12278.00278.00275.00278.003200882600
2012-10-11277.00277.00277.00277.0010027700
2012-10-10276.00277.00274.00275.00500137700
2012-10-09275.00278.00275.00275.001200331100
2012-10-05280.00280.00278.00278.0020055800
2012-10-04280.00280.00280.00280.00400112000
2012-10-03280.00280.00273.00279.003600997400
2012-10-02280.00282.00280.00280.00700196300
2012-10-01277.00280.00277.00278.001900527200
2012-09-28279.00279.00277.00277.0043001192600
2012-09-27277.00277.00276.00277.001600443000
2012-09-26280.00280.00275.00275.002900809400
2012-09-25280.00280.00267.00280.00148004051700
2012-09-24280.00283.00278.00280.00105002940300
2012-09-21278.00278.00278.00278.0010027800
2012-09-20288.00288.00277.00277.0099002783300
2012-09-19286.00289.00286.00286.003000862300
2012-09-18282.00285.00282.00285.002300651400
2012-09-14284.00284.00276.00279.001300367200
2012-09-13275.00281.00275.00281.0098002752700
2012-09-12278.00279.00267.00276.002700731200
2012-09-11280.00280.00274.00274.0030082900
2012-09-10273.00279.00273.00278.00700193800
2012-09-07278.00278.00278.00278.001500417000
2012-09-06272.00272.00272.00272.00600163200
2012-09-05274.00274.00271.00271.001400382700
2012-09-04275.00275.00271.00274.003400927900
2012-09-03281.00281.00275.00275.00900249000
2012-08-31280.00281.00276.00277.00128003576900
2012-08-30275.00275.00275.00275.001800495000
2012-08-29281.00281.00277.00277.002600729800
2012-08-28280.00280.00275.00275.002900811300
2012-08-27276.00280.00276.00280.00800221600
2012-08-24278.00279.00275.00275.00600166300
2012-08-23277.00278.00276.00278.003300913300
2012-08-22288.00288.00275.00282.0062001732500
2012-08-21285.00285.00285.00285.00900256500
2012-08-20287.00287.00285.00285.002500716100
2012-08-17279.00284.00279.00283.0068001915100
2012-08-16276.00278.00274.00277.0038001048400
2012-08-15274.00275.00274.00275.001000274100
2012-08-14272.00277.00272.00277.003000823400
2012-08-13275.00276.00273.00274.0042001152600
2012-08-10277.00280.00271.00275.0068001883700
2012-08-09278.00280.00270.00271.00101002783800
2012-08-08277.00278.00277.00278.001300361100
2012-08-0700
2012-08-06274.00278.00274.00278.001200332800
2012-08-03272.00272.00272.00272.0010027200
2012-08-02271.00271.00271.00271.0010027100
2012-08-01271.00278.00270.00270.001500407500
2012-07-31278.00278.00270.00271.001900514700
2012-07-30270.00278.00270.00278.002700729800
2012-07-27274.00278.00269.00269.002600707400
2012-07-26278.00278.00270.00278.0066001807200
2012-07-25276.00279.00273.00278.00126003506800
2012-07-24275.00275.00272.00275.001500411000
2012-07-23280.00280.00275.00277.001900527700
2012-07-20280.00280.00280.00280.001400392000
2012-07-19283.00283.00279.00279.00800225000
2012-07-18282.00283.00281.00281.002300649800
2012-07-17283.00284.00280.00282.0039001101100
2012-07-13278.00278.00275.00278.0037001021400
2012-07-12284.00284.00278.00278.00145004086600
2012-07-11281.00283.00278.00283.00120003374100
2012-07-10280.00284.00280.00281.002100591300
2012-07-09278.00279.00278.00279.001200333700

   ※ 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