[2487 JQスタンダード] CDG 日足 時系列データ

[2487 JQスタンダード] CDG (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12935.00950.00930.00942.0050004714300
2013-07-11938.00940.00918.00935.0057005302700
2013-07-10927.00950.00926.00939.0040003730300
2013-07-09910.00927.00910.00927.002100019229900
2013-07-08900.00900.00899.00900.0020001799800
2013-07-05910.00910.00899.00900.0044003973600
2013-07-04910.00910.00906.00910.0021001908900
2013-07-03900.00907.00899.00907.0015001350700
2013-07-02899.00900.00899.00899.0020001799200
2013-07-01900.00900.00896.00899.0015001348900
2013-06-28900.00903.00881.00888.0021001875400
2013-06-27910.00910.00878.00895.0036003176600
2013-06-26905.00910.00900.00910.0023002088300
2013-06-25915.00915.00910.00910.0020001829000
2013-06-24910.00920.00910.00915.0021001924100
2013-06-21910.00910.00900.00910.0012001088300
2013-06-20910.00910.00901.00910.001100998800
2013-06-19900.00915.00900.00904.001100995900
2013-06-18900.00917.00898.00917.00900811400
2013-06-17932.00932.00899.00910.0040003660000
2013-06-14914.00920.00910.00917.00600549400
2013-06-13900.00900.00888.00888.00900807600
2013-06-12925.00925.00915.00915.00600554000
2013-06-11889.00924.00889.00924.0016001454000
2013-06-10879.00915.00879.00908.001100985600
2013-06-07906.00906.00869.00869.0024002139400
2013-06-06905.00928.00903.00917.0016001456200
2013-06-05910.00923.00910.00915.0012001096000
2013-06-04920.00920.00900.00900.0012001089400
2013-06-03930.00930.00916.00916.00900833600
2013-05-31936.00936.00916.00916.0030002801400
2013-05-30907.00929.00907.00908.00500456800
2013-05-29915.00915.00908.00908.0021001914400
2013-05-28915.00919.00889.00915.0036003246300
2013-05-27920.00920.00902.00915.0017001547700
2013-05-24937.00937.00914.00928.0029002684400
2013-05-23943.00943.00920.00935.0018001676800
2013-05-22939.00944.00929.00943.0018001681500
2013-05-21924.00924.00911.00924.001000919800
2013-05-20900.00930.00900.00924.0033003017600
2013-05-17890.00900.00890.00899.0083007439600
2013-05-16880.00898.00880.00893.0052004612800
2013-05-15880.00880.00878.00880.0071006247400
2013-05-14880.00880.00879.00880.0040003519600
2013-05-13959.00959.00868.00880.001590014283200
2013-05-10881.00885.00880.00884.0045003964500
2013-05-09880.00885.00876.00885.0024002111700
2013-05-08884.00885.00875.00875.0031002728500
2013-05-07880.00880.00878.00879.0031002727000
2013-05-02880.00880.00868.00878.0035003062800
2013-05-01880.00880.00870.00876.0026002276700
2013-04-30880.00880.00877.00880.0015001319500
2013-04-26880.00880.00879.00880.0049004311700
2013-04-25880.00880.00877.00880.0068005982800
2013-04-24880.00880.00878.00880.0049004311800
2013-04-23880.00880.00875.00880.0031002725400
2013-04-22894.00896.00875.00880.0058005125300
2013-04-19880.00880.00878.00880.0039003431400
2013-04-18879.00880.00875.00875.0028002460300
2013-04-17878.00880.00873.00877.0050004396900
2013-04-16876.00880.00870.00871.0033002892300
2013-04-15880.00881.00872.00876.0058005101300
2013-04-12892.00892.00880.00880.0013001149800
2013-04-11896.00896.00881.00881.001000889800
2013-04-10897.00897.00874.00874.00900790200
2013-04-09896.00896.00869.00869.001100982900
2013-04-08865.00884.00861.00866.0018001563800
2013-04-05878.00879.00860.00860.0023002009600
2013-04-04904.00904.00862.00870.0047004199300
2013-04-03858.00860.00850.00850.00500428300
2013-04-02842.00856.00842.00846.0018001522200
2013-04-01848.00848.00836.00840.0021001769700
2013-03-29855.00868.00848.00848.001000853300
2013-03-28847.00855.00845.00855.00900763800
2013-03-27865.00866.00846.00856.0014001199600
2013-03-26880.00882.00870.00870.0028002453000
2013-03-25881.00890.00875.00887.0029002564500
2013-03-22875.00880.00874.00875.0026002283400
2013-03-21862.00873.00862.00873.001000864600
2013-03-19852.00870.00852.00870.00700602200
2013-03-18850.00852.00850.00852.00700595300
2013-03-15859.00859.00842.00843.0026002220800
2013-03-14840.00849.00840.00849.00900759900
2013-03-13836.00838.00836.00838.00800669600
2013-03-12848.00848.00810.00836.0038003136000
2013-03-11840.00843.00840.00840.0014001176900
2013-03-08826.00840.00826.00839.0016001333100
2013-03-07820.00828.00820.00825.0025002053100
2013-03-06830.00835.00820.00826.0021001734900
2013-03-05811.00826.00811.00826.0040003251700
2013-03-04820.00826.00820.00826.0046003774700
2013-03-01808.00809.00806.00809.0016001292800
2013-02-28808.00808.00808.00808.001000808000
2013-02-27800.00805.00800.00805.0029002333500
2013-02-26805.00805.00800.00800.00600481800
2013-02-25800.00800.00797.00800.0043003439400
2013-02-22795.00800.00795.00800.0019001511300
2013-02-21798.00800.00778.00795.0048003816800
2013-02-20798.00799.00773.00799.00103008186300
2013-02-19799.00799.00792.00799.0023001837000
2013-02-18800.00800.00791.00799.0032002556100
2013-02-15800.00800.00797.00797.0050003997600
2013-02-14805.00805.00799.00799.0031002487200
2013-02-13802.00809.00802.00805.0027002182700
2013-02-12809.00820.00800.00802.0056004538400
2013-02-08814.00814.00801.00809.0015001207200
2013-02-07814.00815.00809.00809.0019001543500
2013-02-06813.00819.00813.00814.00900733200
2013-02-05820.00820.00813.00813.0024001962900
2013-02-04809.00815.00809.00815.0013001055600
2013-02-01816.00816.00810.00815.001200975500
2013-01-31812.00816.00812.00816.00700569100
2013-01-30818.00818.00812.00812.0014001143700
2013-01-29809.00818.00809.00818.0018001462500
2013-01-28808.00818.00806.00806.0022001785800
2013-01-25819.00819.00800.00801.0024001946800
2013-01-24801.00809.00800.00809.00600481000
2013-01-23800.00830.00800.00800.0015001211500
2013-01-22791.00800.00790.00800.0016001273100
2013-01-21776.00799.00776.00790.0019001494600
2013-01-18775.00776.00761.00776.0013001002700
2013-01-17756.00774.00756.00770.0015001154000
2013-01-16767.00770.00755.00755.0025001904700
2013-01-15769.00769.00765.00765.0034002613600
2013-01-11754.00765.00754.00759.0020001517700
2013-01-10756.00757.00752.00752.0021001587600
2013-01-09760.00761.00750.00755.0031002343100
2013-01-08760.00760.00755.00757.0025001891900
2013-01-07769.00780.00760.00760.0029002225700
2013-01-04779.00779.00754.00760.0023001766700
2012-12-28749.00759.00748.00759.00800601400
2012-12-27752.00758.00745.00745.0015001125600
2012-12-26751.00753.00751.00753.00300225700
2012-12-25762.00762.00750.00751.0020001518100
2012-12-21750.00750.00745.00747.0015001120600
2012-12-20759.00759.00751.00751.001100830400
2012-12-19755.00756.00751.00753.0018001355500
2012-12-18762.00768.00751.00755.0018001363400
2012-12-17769.00769.00760.00763.0023001766700
2012-12-14763.00766.00758.00766.0028002131400
2012-12-13767.00767.00758.00763.0034002588200
2012-12-12765.00768.00765.00767.0018001380400
2012-12-11759.00764.00759.00761.0017001295900
2012-12-10756.00764.00756.00758.0015001135700
2012-12-07753.00769.00753.00756.0048003675900
2012-12-06763.00770.00752.00752.0048003665800
2012-12-05748.00763.00748.00763.0070005296400
2012-12-04742.00759.00742.00756.0051003851500
2012-12-03750.00758.00735.00741.0074005551100
2012-11-30759.00759.00747.00749.0062004694800
2012-11-29729.00740.00714.00740.00113008268900
2012-11-28730.00730.00729.00729.0024001751900
2012-11-27730.00730.00730.00730.0024001752000
2012-11-26729.00735.00720.00730.0060004376400
2012-11-22730.00730.00711.00728.0045003268400
2012-11-21730.00730.00727.00730.0021001532400
2012-11-20726.00735.00726.00735.0038002782700
2012-11-19729.00730.00720.00720.0024001746400
2012-11-16714.00730.00714.00729.0045003254400
2012-11-15720.00720.00709.00709.0037002662000
2012-11-14720.00720.00720.00720.0015001080000
2012-11-13716.00720.00716.00720.0018001294400
2012-11-12704.00716.00704.00716.0017001199300
2012-11-09717.00717.00701.00704.0017001206200
2012-11-08727.00727.00715.00715.00500360100
2012-11-07716.00727.00715.00727.00500359000
2012-11-06730.00730.00720.00720.00400290800
2012-11-05730.00730.00727.00727.0019001384600
2012-11-02729.00729.00720.00727.0017001235600
2012-11-01726.00727.00725.00727.001200871700
2012-10-31730.00730.00708.00726.0023001662900
2012-10-30727.00729.00727.00729.0019001383200
2012-10-29733.00733.00712.00727.0049003548900
2012-10-26700.00700.00697.00700.001300909400
2012-10-25700.00700.00699.00700.0019001329800
2012-10-24699.00700.00697.00700.00700489200
2012-10-23690.00697.00690.00694.00400277400
2012-10-22691.00692.00689.00689.00900621100
2012-10-19687.00697.00685.00697.00900618700
2012-10-18700.00700.00695.00700.001000698700
2012-10-17682.00700.00682.00700.001100768200
2012-10-16681.00682.00681.00681.00500340700
2012-10-15724.00724.00682.00682.0030002137400
2012-10-12689.00689.00688.00688.00200137700
2012-10-11695.00695.00686.00686.00500346000
2012-10-10690.00690.00682.00690.00700481000
2012-10-09690.00692.00690.00690.00700483200
2012-10-05700.00700.00692.00692.0017001188500
2012-10-04694.00700.00694.00698.001000696400
2012-10-03690.00695.00690.00695.00800552600
2012-10-02695.00700.00695.00700.001100766700
2012-10-01698.00699.00686.00696.0019001321700
2012-09-28710.00710.00700.00709.0017001204500
2012-09-27693.00713.00686.00710.0027001887500
2012-09-26685.00707.00685.00693.00105007278300
2012-09-25738.00740.00734.00740.00119008765300
2012-09-24740.00740.00734.00738.0045003322900
2012-09-21732.00732.00730.00730.0052003802100
2012-09-20733.00733.00732.00733.0040002931700
2012-09-19740.00740.00732.00733.0087006404900
2012-09-18741.00745.00739.00740.0094006966500
2012-09-14745.00745.00739.00743.0090006685900
2012-09-13745.00745.00745.00745.0025001862500
2012-09-12745.00745.00744.00744.0039002905400
2012-09-11748.00748.00745.00745.0035002611800
2012-09-10750.00750.00748.00748.0030002247600
2012-09-07748.00748.00746.00748.0026001943300
2012-09-06749.00749.00748.00748.0020001496600
2012-09-05750.00750.00749.00750.0022001649800
2012-09-04750.00750.00749.00750.0018001349600
2012-09-03750.00750.00749.00750.0039002924800
2012-08-31750.00750.00745.00747.0020001496800
2012-08-30754.00754.00750.00750.0029002179600
2012-08-29750.00754.00750.00754.0025001879400
2012-08-28755.00755.00753.00753.001000754300
2012-08-27755.00755.00754.00755.0020001509900
2012-08-24755.00755.00754.00755.0025001887300
2012-08-23755.00755.00754.00755.00500377400
2012-08-22753.00755.00753.00755.00900678800
2012-08-21750.00755.00746.00755.0020001498600
2012-08-20755.00755.00750.00750.0028002109100
2012-08-17743.00755.00743.00755.0019001425100
2012-08-16762.00762.00746.00755.0059004452400
2012-08-15760.00762.00759.00762.0039002964100
2012-08-14760.00760.00758.00759.0015001139100
2012-08-13759.00760.00759.00760.0022001671100
2012-08-10760.00763.00756.00763.0017001291300
2012-08-09760.00760.00760.00760.0017001292000
2012-08-08760.00760.00755.00760.0022001669300
2012-08-07760.00760.00759.00760.001300987800
2012-08-06760.00760.00759.00759.00700531600
2012-08-03760.00760.00758.00758.0017001291600
2012-08-02759.00760.00759.00760.001200911800
2012-08-01760.00760.00756.00760.001000758200
2012-07-31756.00756.00756.00756.0015001134000
2012-07-30756.00756.00755.00756.0020001511500
2012-07-2700
2012-07-26780.00780.00756.00756.001000763300
2012-07-25788.00788.00778.00779.0098007712700
2012-07-24758.00758.00756.00758.00500378700
2012-07-23758.00760.00753.00755.0020001511600
2012-07-20760.00760.00758.00758.0031002354500
2012-07-19760.00760.00759.00759.0020001519200
2012-07-18760.00760.00759.00760.0015001139600
2012-07-17758.00760.00758.00760.00114008645500
2012-07-13759.00760.00759.00760.001000759500
2012-07-12753.00760.00753.00758.0045003406800
2012-07-11759.00759.00758.00759.00500379400
2012-07-10759.00759.00758.00758.00800606700
2012-07-09759.00759.00757.00757.0033002502100

   ※ 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