[2483 JQスタンダード] 翻訳センター 日足 時系列データ

[2483 JQスタンダード] 翻訳センター (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-122849.002850.002785.002810.0020005622700
2013-07-112870.002890.002802.002810.0023006498100
2013-07-102867.002900.002820.002900.0023006590100
2013-07-092900.002900.002816.002867.0014004006700
2013-07-082950.002975.002900.002900.0018005287300
2013-07-052870.002950.002870.002870.00760021971300
2013-07-042820.002870.002700.002870.00720019961300
2013-07-032840.002900.002800.002870.0028007951800
2013-07-022720.002800.002720.002800.0027007488000
2013-07-012670.002700.002588.002700.0024006369800
2013-06-282600.002600.002520.002600.00660016880300
2013-06-272500.002549.002380.002505.00410010065500
2013-06-262579.002624.002500.002530.0032008173000
2013-06-252626.002626.002520.002579.00570014759900
2013-06-242750.002755.002726.002726.0022006031300
2013-06-212800.002800.002722.002722.0014003890000
2013-06-202830.002900.002800.002830.00360010261600
2013-06-192852.002870.002840.002870.0027007699900
2013-06-182753.002845.002753.002840.0021005892500
2013-06-172840.002840.002705.002777.0015004147100
2013-06-142800.002850.002720.002850.0020005566600
2013-06-132816.002816.002700.002720.008002197400
2013-06-122850.002850.002724.002806.0019005359000
2013-06-112720.002850.002700.002800.0030008266900
2013-06-102850.002930.002750.002801.00780022266500
2013-06-072571.002601.002310.002500.001970048689500
2013-06-063000.003085.002750.002800.00880025179300
2013-06-053100.003160.003050.003050.0031009636000
2013-06-042965.003100.002900.003100.00820024272500
2013-06-033230.003230.002990.003035.00580017879500
2013-05-313250.003250.003100.003100.007002210500
2013-05-303210.003210.003110.003110.0020006341000
2013-05-293180.003290.003180.003290.0028009086500
2013-05-283100.003200.003100.003200.0023007318000
2013-05-272930.003100.002870.003100.001020030576800
2013-05-243000.003150.002940.003020.001450043808000
2013-05-233255.003265.003000.003100.00950029270000
2013-05-223350.003370.003255.003255.00470015563500
2013-05-213430.003465.003310.003315.00660022181500
2013-05-203450.003595.003425.003430.00950033095000
2013-05-173280.003525.003280.003500.00990034068500
2013-05-163380.003380.003000.003295.001450045942500
2013-05-153525.003595.003360.003395.001360047131000
2013-05-143500.003580.003480.003555.001150040435500
2013-05-133610.003610.003520.003565.001220043400500
2013-05-103840.003840.003500.003610.002130077780500
2013-05-093875.003875.003700.003700.001220046184000
2013-05-083810.003930.003625.003815.0031500119630000
2013-05-073700.003745.003610.003740.001710062964500
2013-05-023710.003710.003575.003620.001140041423500
2013-05-013525.003770.003520.003655.001920070253500
2013-04-303435.003620.003355.003570.001830063701000
2013-04-263685.003685.003530.003535.001230043993000
2013-04-253785.003885.003635.003700.001690062957000
2013-04-243905.003940.003780.003780.002100080914500
2013-04-233965.004060.003810.003900.0055700220646000
2013-04-223645.003760.003590.003745.0028600105585000
2013-04-193530.003600.003505.003520.00740026289500
2013-04-183565.003600.003530.003530.001060037610000
2013-04-173615.003645.003525.003565.001080038651500
2013-04-163500.003565.003380.003565.001520052945500
2013-04-153710.003840.003605.003630.0035600132127500
2013-04-123320.003600.003320.003600.0052000181612500
2013-04-113215.003300.003215.003290.001930063025500
2013-04-103250.003250.003155.003170.00990031609500
2013-04-093300.003350.003175.003180.001350043746000
2013-04-083150.003320.003105.003290.001740056023000
2013-04-053300.003375.003120.003120.001520048550500
2013-04-043210.003290.003100.003200.00860027484000
2013-04-033490.003490.003225.003260.001020034097000
2013-04-022920.003235.002810.003215.001740052532500
2013-04-013450.003620.003155.003155.0037300126826500
2013-03-293160.003800.003160.003390.00111100396176500
2013-03-283380.003380.003125.003145.002250071931000
2013-03-273410.003450.003280.003310.002790093090000
2013-03-26363500.00367000.00338000.00345000.00365127856500
2013-03-25382000.00407000.00370000.00375000.00674259380500
2013-03-22367000.00450000.00354000.00417000.00932377993000
2013-03-21340500.00395000.00326500.00385500.001565548670000
2013-03-19366000.00416000.00366000.00382500.0033151307408000
2013-03-18346000.00346000.00346000.00346000.009733562000
2013-03-15255000.00296000.00254000.00296000.00844233986600
2013-03-14234500.00246000.00234500.00246000.0011227063600
2013-03-13234200.00234400.00230500.00233000.00327432100
2013-03-12243800.00243800.00234800.00234800.006014320700
2013-03-11239800.00246000.00238500.00239000.009623218900
2013-03-08241000.00241000.00237600.00238000.00399334400
2013-03-07242000.00242000.00235600.00237500.0011327025100
2013-03-06249000.00250900.00245000.00246000.009022277300
2013-03-05250100.00252000.00242600.00246000.0013232528300
2013-03-04248900.00251000.00235000.00244900.0027466975100
2013-03-01237000.00237000.00233000.00235000.006415066500
2013-02-28238000.00238800.00226300.00233000.0010725030600
2013-02-27223000.00233000.00220000.00233000.0012528729200
2013-02-26221000.00222900.00216500.00218000.00367924500
2013-02-25225000.00225000.00220000.00223800.00296463800
2013-02-22218500.00218500.00213500.00216000.0071506400
2013-02-21219500.00219500.00215000.00215000.00153245300
2013-02-20217700.00218500.00216500.00218500.0071523000
2013-02-19207800.00217800.00207800.00217800.00204279900
2013-02-18205300.00208200.00205300.00207800.0091864300
2013-02-15209000.00210000.00205000.00205600.008116646300
2013-02-14204400.00209000.00204400.00206500.00469474100
2013-02-13210000.00210800.00200100.00200100.007515419800
2013-02-12220000.00220000.00206500.00210000.0017136104300
2013-02-08225400.00228000.00221900.00225500.007015750300
2013-02-07230500.00230500.00226000.00228000.005111658600
2013-02-06233000.00233000.00230100.00230500.00347880700
2013-02-05234000.00237500.00230000.00233000.004811138000
2013-02-04241000.00242700.00232100.00237500.006916326000
2013-02-01237300.00240000.00235100.00239000.00255957300
2013-01-31237300.00237300.00234000.00237300.005011801200
2013-01-30243700.00243700.00234200.00237000.007016684800
2013-01-29250000.00250000.00231100.00244900.0011227372000
2013-01-28235200.00243000.00235200.00243000.007718379700
2013-01-25236600.00245000.00236600.00238100.007317592500
2013-01-24238900.00245000.00234100.00238500.0019446813400
2013-01-23233000.00238000.00230600.00238000.009923240200
2013-01-22237900.00237900.00229600.00233000.006314728600
2013-01-21238800.00238800.00231500.00237000.0010324285800
2013-01-18229600.00231000.00224000.00226500.008318866400
2013-01-17230000.00230300.00220600.00223000.008719641800
2013-01-16219000.00230000.00219000.00228200.0019042635300
2013-01-15217900.00219500.00217000.00218000.006614402600
2013-01-11216100.00219800.00215000.00216000.00429082300
2013-01-10214200.00216400.00213200.00214000.00316665500
2013-01-09215100.00216900.00212400.00213500.007716491900
2013-01-08222000.00223900.00211200.00212000.007215560500
2013-01-07210800.00214000.00208500.00214000.00388026200
2013-01-04204100.00212700.00204000.00208500.007114744400
2012-12-28203900.00208900.00203000.00204100.007715787900
2012-12-27220000.00221000.00207500.00208900.009720440700
2012-12-26206400.00221300.00206000.00216900.0016736042300
2012-12-25191100.00209000.00191100.00206800.007114263200
2012-12-21191000.00191200.00187100.00190400.00346432200
2012-12-20185000.00192000.00184800.00188500.006011216400
2012-12-19192000.00194800.00186000.00187000.009818552200
2012-12-18194900.00198900.00192700.00192700.007514565200
2012-12-17202400.00202400.00192000.00198900.007815291300
2012-12-14200000.00204000.00200000.00200500.00479466000
2012-12-13207800.00207800.00201600.00202000.00459123200
2012-12-12209600.00209600.00205600.00207900.00204145200
2012-12-11212500.00213400.00206300.00208000.00234799300
2012-12-10210200.00211300.00206200.00211300.00479815400
2012-12-07210600.00211300.00210400.00211300.00326743300
2012-12-06214000.00215000.00210700.00212500.00337024200
2012-12-05214100.00216000.00213700.00214000.00265578100
2012-12-04219900.00222000.00214500.00214500.007115415200
2012-12-03216000.00219900.00215500.00219300.00347400300
2012-11-30217600.00219700.00215500.00217100.00316762700
2012-11-29221000.00221500.00215500.00218100.005211305800
2012-11-28228000.00228000.00218000.00221000.004810675600
2012-11-27224800.00228500.00223000.00227800.004710618600
2012-11-26235800.00239700.00228700.00228700.0011126032700
2012-11-22225000.00234500.00217800.00232300.0017539896000
2012-11-21213200.00222000.00213000.00217200.004710225700
2012-11-20213200.00219400.00211000.00214200.006513987400
2012-11-19219900.00220000.00212600.00214500.006113218200
2012-11-16207000.00222000.00206000.00209900.0017236807000
2012-11-15204400.00209000.00201000.00205000.005210589800
2012-11-14210000.00213200.00200200.00205000.008918295000
2012-11-13215000.00219500.00206000.00206500.0012726794200
2012-11-12227900.00235800.00225000.00225000.0011526182000
2012-11-09224000.00228000.00212000.00222600.0037081769400
2012-11-08246000.00255000.00245000.00248000.0015939609800
2012-11-07259900.00267500.00248300.00251000.0024463252400
2012-11-06266300.00276800.00258000.00259500.0033187912300
2012-11-05232800.00267000.00231400.00266800.00518131543700
2012-11-02233000.00238300.00227300.00229600.0017741029600
2012-11-01232000.00243900.00222800.00238000.0014433689400
2012-10-31240100.00257500.00216200.00228000.00666155547500
2012-10-30239500.00246800.00231100.00236000.0025260263800
2012-10-29244100.00248400.00239100.00245300.0017442277700
2012-10-26270000.00286000.00245000.00248000.00852228611100
2012-10-25251900.00259400.00241400.00257000.00657164954400
2012-10-24204600.00258000.00201000.00245000.001488368632800
2012-10-23216300.00216400.00207000.00208000.0018940163100
2012-10-22185300.00214500.00185200.00209000.0036975047700
2012-10-19185200.00190000.00182000.00190000.008716091200
2012-10-18196000.00198900.00186400.00187200.0012624301700
2012-10-17179000.00202000.00178100.00195000.0025849427900
2012-10-16185100.00187500.00178000.00179000.008715848600
2012-10-15179100.00195500.00176300.00185000.0018232970800
2012-10-12196000.00216800.00180000.00187000.00618123407800
2012-10-11157000.00197000.00156800.00197000.0040172779200
2012-10-10156600.00160000.00156600.00157000.00345400300
2012-10-09159900.00159900.00156800.00156800.00304742100
2012-10-05158000.00160000.00157000.00158000.00223474600
2012-10-04162000.00162000.00162000.00162000.001162000
2012-10-03163000.00163000.00159000.00159000.005809000
2012-10-02162000.00162500.00155300.00162000.00558705700
2012-10-01166000.00169000.00160100.00160100.00345583400
2012-09-28160000.00169800.00160000.00165000.0012019680300
2012-09-27149200.00153800.00149100.00153800.00172576900
2012-09-26147300.00151000.00146500.00150300.00101489500
2012-09-25149500.00150000.00145300.00147200.00162365600
2012-09-24152600.00152600.00147500.00147800.00639386800
2012-09-21154500.00155500.00154000.00154000.00162473000
2012-09-20166000.00166000.00153000.00154700.007211382000
2012-09-19165000.00166000.00163000.00164000.008814504100
2012-09-18150000.00168900.00150000.00165000.0014523065100
2012-09-14163000.00165000.00155000.00157400.0012620134400
2012-09-13153900.00159300.00150000.00155000.0017827580500
2012-09-12138000.00160000.00138000.00153000.0011216791700
2012-09-11137900.00138000.00137900.00138000.0081103900
2012-09-10137100.00137100.00136900.00136900.004548100
2012-09-07136000.00137000.00135500.00137000.005681000
2012-09-06131800.00134000.00131800.00134000.00273571100
2012-09-05133000.00134000.00133000.00134000.0091199000
2012-09-04132000.00139000.00132000.00139000.004537900
2012-09-03137800.00140000.00137800.00138000.00101380800
2012-08-31138000.00138000.00138000.00138000.004552000
2012-08-3000
2012-08-29137900.00138000.00137900.00138000.006827800
2012-08-28136700.00137000.00133600.00133600.00152045200
2012-08-27135500.00138300.00135500.00138300.006818100
2012-08-24135000.00138500.00135000.00138500.006817000
2012-08-2300
2012-08-22133300.00135000.00133200.00133200.0081069700
2012-08-21133000.00136000.00133000.00136000.006811000
2012-08-20132000.00133000.00132000.00133000.006796100
2012-08-17131800.00131800.00131000.00131600.005657000
2012-08-16132000.00132000.00130700.00131000.00172225800
2012-08-15133100.00133100.00131300.00132000.00283694900
2012-08-14133100.00135900.00133100.00133200.00152008800
2012-08-13131500.00135000.00131500.00135000.00557284100
2012-08-10141500.00141500.00140500.00140500.007988500
2012-08-09139200.00140300.00139200.00140300.002279500
2012-08-08139000.00140000.00138000.00138500.0081113700
2012-08-07139200.00139800.00138000.00139800.00131805500
2012-08-06141500.00141500.00141500.00141500.004566000
2012-08-03140000.00142700.00137100.00142700.00162254100
2012-08-02138000.00140500.00138000.00140500.006838900
2012-08-01138800.00139000.00138000.00138000.0091244600
2012-07-31137800.00140000.00137100.00140000.00172367400
2012-07-30138400.00138400.00136200.00136200.0081101200
2012-07-27137500.00140600.00137500.00140600.006833100
2012-07-26139800.00140000.00139800.00140000.003419600
2012-07-25140800.00140800.00138700.00138700.00202805700
2012-07-24138400.00138500.00136700.00136900.00233163000
2012-07-23137700.00140500.00137700.00140500.00182509200
2012-07-20139000.00139000.00137700.00137700.004552100
2012-07-19139500.00139500.00139000.00139000.006836500
2012-07-18139700.00139700.00139700.00139700.001139700
2012-07-17138400.00139400.00132000.00137800.00243269400
2012-07-13137000.00141500.00137000.00137000.00243319400
2012-07-12137000.00138000.00137000.00137900.004550800
2012-07-11137000.00137000.00137000.00137000.001137000
2012-07-10140500.00140500.00135900.00137600.0091234200
2012-07-09139700.00141000.00139000.00140000.00111537700

   ※ 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