[2488 JQスタンダード] 日本サード 日足 時系列データ

[2488 JQスタンダード] 日本サード (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121861.001925.001850.001925.002030038151000
2013-07-111760.001924.001731.001900.001940035551500
2013-07-101970.001988.001757.001800.002240041394600
2013-07-091990.002040.001860.001940.002720052788200
2013-07-082100.002174.002011.002040.002650054713500
2013-07-051913.002050.001913.002000.002840056360400
2013-07-042055.002084.001890.002020.0088300176397400
2013-07-032310.002555.002087.002160.00185300430859500
2013-07-022150.002150.002150.002150.00930019995000
2013-07-011750.001750.001750.001750.0034005950000
2013-06-281335.001450.001335.001450.00910012811400
2013-06-271429.001429.001180.001334.001160014937500
2013-06-261500.001500.001360.001429.001530021754000
2013-06-251470.001470.001360.001440.001050014931300
2013-06-241390.001497.001390.001475.00950013649500
2013-06-211396.001425.001272.001390.001550020755600
2013-06-201417.001510.001417.001441.0032004628900
2013-06-191628.001628.001411.001470.001450021746800
2013-06-181472.001530.001437.001530.00710010478000
2013-06-171431.001510.001411.001455.001220017549700
2013-06-141640.001747.001500.001523.002390039202900
2013-06-131330.001640.001325.001589.002600038497600
2013-06-121262.001350.001262.001349.00940012133000
2013-06-111390.001405.001355.001380.001000013826300
2013-06-101420.001420.001212.001410.002000026735300
2013-06-071390.001390.001180.001180.004420053670600
2013-06-061560.001600.001326.001480.001670024770700
2013-06-051560.001730.001560.001600.002060033736200
2013-06-041545.001620.001510.001585.001390021740100
2013-06-031590.001637.001556.001585.001630025863400
2013-05-311680.001760.001650.001690.00980016582400
2013-05-301735.001770.001561.001720.002620044492300
2013-05-291700.001770.001655.001765.002510042976400
2013-05-281499.001780.001460.001740.003970066561100
2013-05-271502.001575.001450.001502.002190032933600
2013-05-241652.001690.001410.001598.004660072198300
2013-05-231750.001780.001504.001548.004470071799200
2013-05-221880.001889.001700.001780.004040072133500
2013-05-211903.002173.001885.001900.0070600139874800
2013-05-202120.002120.002042.002120.0060800128060500
2013-05-171635.001725.001532.001720.0061100101196200
2013-05-161800.001900.001436.001515.0084400128017500
2013-05-152120.002197.001700.001836.0057900115809200
2013-05-141930.001961.001880.001900.003970075593100
2013-05-132080.002150.001995.002020.002540051978900
2013-05-102100.002200.001961.002100.004600094813500
2013-05-092360.002370.002153.002250.003340076331200
2013-05-082470.002500.002350.002400.003720089080900
2013-05-072400.002550.002351.002420.0060700147549600
2013-05-022700.002700.002455.002500.003440088053000
2013-05-012310.002690.002310.002500.0057800145801900
2013-04-302125.002578.002125.002350.0079100187491300
2013-04-262316.002339.002153.002215.0053700120007400
2013-04-252462.002462.002200.002340.00115800271293300
2013-04-242640.002888.002503.002685.00105300281848000
2013-04-232008.002390.001998.002390.0071000164078000
2013-04-222023.002061.001968.001990.0067900135867100
2013-04-191864.002230.001857.002052.00134500280296300
2013-04-181816.001973.001810.001856.0063800121094500
2013-04-171880.002039.001781.001817.00126800237517000
2013-04-161516.002150.001502.002040.00229000438091000
2013-04-152083.002086.001725.001750.00225300444001800
2013-04-121446.001686.001416.001686.00166100271934400
2013-04-111242.001510.001190.001386.00115500154543700
2013-04-101420.001720.001170.001220.00379700569386500
2013-04-091300.001420.001200.001420.00125600172975600
2013-04-081000.001120.00961.001120.003280033790200
2013-04-05981.00999.00970.00970.002890028382300
2013-04-04975.001030.00969.001030.003190031228700
2013-04-031040.001130.00968.001000.005800059641000
2013-04-02994.001100.00968.001100.004260043572300
2013-04-011305.001325.001041.001041.006870081022100
2013-03-291319.001380.001295.001329.003050040674300
2013-03-281320.001390.001260.001300.004180054843800
2013-03-271320.001430.001200.001395.005110067449500
2013-03-26148800.00160000.00137000.00140000.001135167858000
2013-03-25173000.00173000.00138100.00139800.003131488912200
2013-03-22143000.00143000.00132600.00143000.001287183089100
2013-03-21113000.00113000.00113000.00113000.0010511865000
2013-03-1983400.0099000.0080500.0098000.0055650210800
2013-03-1882000.0086200.0079700.0084000.0031525864800
2013-03-1580300.0087000.0074600.0080900.0042033706600
2013-03-1469800.0078800.0066900.0078800.0024918380100
2013-03-1367700.0069600.0064200.0068800.0028619089200
2013-03-1276000.0078400.0070200.0070200.0036726794000
2013-03-1194600.0094600.0071800.0075000.001482129612500
2013-03-0879100.0085400.0075500.0079600.00112690035500
2013-03-0788400.0088400.0088400.0088400.00102090168000
2013-03-0673400.0073400.0073400.0073400.0031523121000
2013-03-0563400.0063400.0063400.0063400.001036530200
2013-03-0446400.0053400.0046400.0053400.0020510540300
2013-03-0145150.0046400.0045100.0046400.0021955200
2013-02-2846500.0046500.0046000.0046500.0019881500
2013-02-2745000.0046500.0045000.0046500.00442021900
2013-02-2645000.0045900.0045000.0045800.00371668700
2013-02-2546500.0046650.0045300.0045450.00502302800
2013-02-2246000.0046500.0045150.0046500.00331521050
2013-02-2145300.0045300.0045300.0045300.00290600
2013-02-2045200.0045500.0045200.0045500.0016727700
2013-02-1944900.0045500.0044900.0045500.007315900
2013-02-1844500.0044500.0044500.0044500.007311500
2013-02-1545000.0045000.0045000.0045000.00290000
2013-02-1445000.0045000.0045000.0045000.004180000
2013-02-1345000.0045000.0045000.0045000.009405000
2013-02-1246000.0046000.0045900.0045950.0015689100
2013-02-0845700.0045700.0045150.0045650.007318850
2013-02-0745000.0045600.0045000.0045600.0016720600
2013-02-0645000.0045500.0045000.0045500.0012541000
2013-02-0544950.0045500.0044950.0045500.009406150
2013-02-0444800.0044850.0044550.0044850.0013581950
2013-02-0145300.0045300.0045100.0045100.005225700
2013-01-3146250.0046250.0045500.0045500.00261198500
2013-01-3045000.0046000.0045000.0046000.00562544450
2013-01-2945000.0045000.0045000.0045000.004180000
2013-01-2844950.0044950.0044000.0044500.00331457950
2013-01-2544950.0044950.0044950.0044950.0015674250
2013-01-2443800.0044300.0043550.0044300.0013568650
2013-01-2344700.0044700.0044400.0044500.0010445300
2013-01-2244000.0044400.0044000.0044400.00251100400
2013-01-2144550.0044550.0043600.0043600.00482118550
2013-01-1843900.0044500.0043900.0044500.0022972950
2013-01-1745000.0045000.0044000.0044000.008357000
2013-01-1645500.0045500.0043800.0045000.00672995350
2013-01-1544000.0045450.0044000.0045450.00401773500
2013-01-1144500.0044500.0044050.0044050.0017752100
2013-01-1045200.0045200.0043800.0044500.00261147750
2013-01-0900
2013-01-0800
2013-01-0744950.0044950.0044000.0044000.004176950
2013-01-0444400.0044400.0044100.0044100.0013575300
2012-12-2845900.0045900.0044000.0044500.0016726550
2012-12-2744000.0044600.0043300.0044500.0012526200
2012-12-2642500.0044100.0042400.0044000.00391673800
2012-12-2545950.0045950.0044500.0045200.00401820500
2012-12-2146000.0046200.0045350.0046200.00231058700
2012-12-2045300.0045300.0045300.0045300.003135900
2012-12-1946100.0046100.0045500.0046000.0014639350
2012-12-1846100.0046100.0046100.0046100.00292200
2012-12-1700
2012-12-1446000.0046000.0045500.0046000.00341561500
2012-12-1344500.0045000.0044500.0045000.007312000
2012-12-1245150.0045150.0044400.0045000.0022986350
2012-12-1145600.0045600.0045600.0045600.0010456000
2012-12-1046000.0046000.0046000.0046000.00292000
2012-12-0746000.0046000.0046000.0046000.004184000
2012-12-0646200.0046200.0046200.0046200.0016739200
2012-12-0500
2012-12-0445000.0045950.0045000.0045500.00321444350
2012-12-0346500.0046500.0045000.0045500.0012550000
2012-11-3046000.0046200.0044300.0044300.00391773100
2012-11-2946100.0046150.0046000.0046150.006276500
2012-11-2846100.0046100.0045000.0045000.00271217200
2012-11-2746100.0046200.0046000.0046100.009415000
2012-11-2646700.0046700.0046050.0046050.005231550
2012-11-2246650.0046650.0046100.0046100.0021978550
2012-11-2146350.0046350.0046150.0046350.004185200
2012-11-2046400.0046400.0046400.0046400.00146400
2012-11-1945000.0045000.0045000.0045000.004180000
2012-11-1645050.0045050.0045050.0045050.004180200
2012-11-1500
2012-11-1445100.0045100.0045000.0045050.008360150
2012-11-1300
2012-11-1200
2012-11-0946500.0046500.0046500.0046500.00146500
2012-11-0846300.0046300.0046300.0046300.00292600
2012-11-0748000.0049600.0046800.0046800.0011529900
2012-11-0600
2012-11-0546150.0047200.0046150.0047200.0013612000
2012-11-0246800.0046800.0046800.0046800.004187200
2012-11-0146950.0046950.0046000.0046000.0010461950
2012-10-3145700.0045700.0045550.0045550.00261187700
2012-10-3046300.0046900.0046300.0046900.006279050
2012-10-2946000.0046200.0046000.0046200.003138200
2012-10-2645500.0046900.0045500.0046900.004183700
2012-10-2545300.0045400.0045300.0045400.0020906100
2012-10-2446800.0046900.0045500.0045700.0010459550
2012-10-2346800.0046800.0046800.0046800.00293600
2012-10-2245800.0045800.0045000.0045000.009405850
2012-10-1945500.0045800.0045500.0045800.009411000
2012-10-1845000.0045000.0045000.0045000.006270000
2012-10-1744700.0045400.0044700.0045400.0013585300
2012-10-1644700.0044700.0044700.0044700.003134100
2012-10-1545000.0045000.0045000.0045000.00145000
2012-10-1245050.0045050.0045050.0045050.00145050
2012-10-1100
2012-10-1000
2012-10-0945050.0045050.0045050.0045050.00290100
2012-10-0545050.0045050.0045050.0045050.00145050
2012-10-0445300.0045300.0045300.0045300.00290600
2012-10-0300
2012-10-0200
2012-10-0145100.0045100.0045100.0045100.00145100
2012-09-2847750.0047750.0046500.0046500.0014666000
2012-09-2745900.0045900.0045850.0045850.003137600
2012-09-2645800.0045800.0045000.0045000.007319000
2012-09-2547000.0047000.0045800.0045800.00221028350
2012-09-2446800.0047000.0046800.0047000.00293800
2012-09-2146000.0046800.0046000.0046800.007326100
2012-09-2046000.0046000.0046000.0046000.00146000
2012-09-1946900.0046900.0046900.0046900.00146900
2012-09-1800
2012-09-1445500.0046200.0045500.0046200.004183000
2012-09-1345450.0045450.0045450.0045450.00290900
2012-09-1245100.0045300.0045100.0045300.0011496300
2012-09-1146500.0046500.0045000.0045000.0020923750
2012-09-1000
2012-09-0746500.0046500.0046500.0046500.00146500
2012-09-0646400.0046450.0046400.0046450.00292850
2012-09-0547200.0047200.0047200.0047200.00147200
2012-09-0447800.0047800.0047800.0047800.00147800
2012-09-0300
2012-08-3148300.0048300.0048300.0048300.0010483000
2012-08-3046900.0046900.0046900.0046900.00146900
2012-08-2946200.0046750.0046200.0046750.007323950
2012-08-2847550.0047550.0047550.0047550.00147550
2012-08-2747550.0047550.0047550.0047550.007332850
2012-08-2449000.0049000.0047850.0047850.0019927700
2012-08-2347950.0049300.0047950.0049300.007340300
2012-08-2247500.0047500.0047300.0047300.003142200
2012-08-2147350.0047400.0047350.0047400.004189450
2012-08-2047000.0048350.0047000.0048350.003142350
2012-08-1747500.0047500.0046500.0046600.008374150
2012-08-1647900.0047900.0046200.0046250.007329600
2012-08-1546500.0046500.0046500.0046500.005232500
2012-08-1447300.0047300.0047300.0047300.00294600
2012-08-1347300.0047300.0047300.0047300.00147300
2012-08-1048000.0048000.0048000.0048000.003144000
2012-08-0948000.0048000.0048000.0048000.00148000
2012-08-0848300.0048300.0048300.0048300.00148300
2012-08-0700
2012-08-0649000.0049000.0049000.0049000.00149000
2012-08-0300
2012-08-0249000.0049000.0049000.0049000.00149000
2012-08-0151000.0052300.0051000.0052000.00532737800
2012-07-3151000.0051000.0050000.0050000.00572861000
2012-07-3050000.0050000.0050000.0050000.004200000
2012-07-2750000.0050000.0050000.0050000.009450000
2012-07-2650000.0050500.0050000.0050000.00301503200
2012-07-2550000.0050000.0050000.0050000.00723600000
2012-07-2450000.0050000.0049650.0050000.008398700
2012-07-2349650.0049650.0049650.0049650.00149650
2012-07-2049650.0049650.0049650.0049650.00299300
2012-07-1949600.0049650.0049600.0049650.0013645100
2012-07-1849600.0050000.0049600.0049600.0014694800
2012-07-1749600.0049600.0049600.0049600.005248000
2012-07-1300
2012-07-1249650.0049650.0049600.0049600.008397000
2012-07-1149600.0049600.0049600.0049600.00299200
2012-07-1050000.0050000.0049750.0049750.003149550
2012-07-0900

   ※ 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