[2493 JQスタンダード] イーサポート 日足 時系列データ

[2493 JQスタンダード] イーサポート (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-122158.002158.002120.002120.0027005786200
2013-07-112170.002179.002151.002158.0043009301900
2013-07-102230.002230.002181.002181.0044009677600
2013-07-092193.002239.002184.002239.00610013408300
2013-07-082210.002275.002200.002250.001210027029400
2013-07-052100.002150.002050.002125.00490010309300
2013-07-041995.002050.001995.002050.0046009311800
2013-07-031965.001995.001960.001995.0032006346600
2013-07-021917.002000.001915.001955.00820015999100
2013-07-011859.001915.001859.001915.00590011072600
2013-06-281847.001859.001816.001832.0051009365300
2013-06-271781.001807.001720.001790.0052009237800
2013-06-261949.001949.001790.001790.00950017664800
2013-06-251900.001901.001881.001882.00600011321900
2013-06-241921.001949.001900.001900.0035006716600
2013-06-211890.001920.001881.001920.0041007761900
2013-06-201898.001920.001898.001920.0011002099800
2013-06-191919.001920.001903.001903.0024004597300
2013-06-181885.001900.001881.001885.0032006031700
2013-06-171881.001905.001872.001881.0035006594800
2013-06-141901.001912.001880.001882.0047008913200
2013-06-131900.001940.001900.001903.00610011657400
2013-06-121921.002019.001870.002019.00590011450500
2013-06-111949.002089.001937.001999.00760015116000
2013-06-101928.001928.001870.001928.001010019278200
2013-06-071660.001770.001636.001720.002450041091500
2013-06-061980.001998.001800.001860.001640031503400
2013-06-052150.002150.002060.002060.00630013356300
2013-06-042040.002160.001980.002152.002070042750600
2013-06-032175.002175.002024.002040.001820037983000
2013-05-312188.002230.002172.002175.001340029340300
2013-05-302400.002400.002169.002180.002110048360300
2013-05-292394.002500.002360.002411.003400081928100
2013-05-28258100.00274900.00258100.00274400.0015641638800
2013-05-27265200.00270000.00264000.00270000.0013335528500
2013-05-24275000.00280000.00265200.00277000.0018751069900
2013-05-23294000.00294800.00250100.00285000.0029080855800
2013-05-22298000.00299800.00294000.00297800.007823158200
2013-05-21305500.00313000.00295600.00299800.0017953988300
2013-05-20316000.00329500.00300000.00303000.00476150499500
2013-05-17280300.00298900.00280000.00298900.0018453658900
2013-05-16299900.00299900.00270000.00285000.0023265293100
2013-05-15302000.00307000.00287000.00290100.0019758409200
2013-05-14308500.00311000.00299000.00301000.0021565318500
2013-05-13283000.00313000.00283000.00308500.00464139185300
2013-05-10285800.00286000.00269700.00278300.00469130101400
2013-05-09319000.00319000.00286500.00286900.00521152932100
2013-05-08333000.00333000.00319500.00319500.0026887136500
2013-05-07342000.00358000.00324000.00327000.00672225479000
2013-05-02335000.00335000.00311500.00335000.00750248418000
2013-05-01270000.00284900.00270000.00284800.0031686991100
2013-04-30250000.00268600.00246000.00262000.00416105755300
2013-04-26239000.00245900.00236000.00244900.0022454039600
2013-04-25234000.00239000.00228300.00236000.0027964947000
2013-04-24222500.00234500.00219100.00234500.0033575292300
2013-04-23208000.00218800.00206000.00218800.0023149055800
2013-04-22204000.00210000.00204000.00204200.0019740733100
2013-04-19198000.00202000.00198000.00202000.009018029700
2013-04-18200000.00201300.00196000.00198000.0019739300900
2013-04-17201000.00201200.00200000.00200100.0013026048800
2013-04-16199800.00201900.00199500.00201000.0018236416400
2013-04-15202000.00202000.00199800.00201700.009819729900
2013-04-12201000.00203000.00199000.00202000.0014228522200
2013-04-11199300.00202000.00197900.00202000.0028356459900
2013-04-10190000.00195800.00188700.00195800.0021441204800
2013-04-09189000.00194000.00185400.00188200.0028052984700
2013-04-08178900.00187000.00178900.00185400.0012422687700
2013-04-05175100.00183100.00175100.00178900.0019033883600
2013-04-04176000.00177000.00170600.00173000.0019533898200
2013-04-03187300.00190000.00178300.00179600.0039772922100
2013-04-02191000.00202000.00182200.00195000.0028554930000
2013-04-01199000.00229700.00189700.00209000.0047998209800
2013-03-29192400.00196900.00180000.00194500.00530100490100
2013-03-28165200.00202500.00164000.00201400.0053796870600
2013-03-27153000.00166500.00153000.00162500.0022936659100
2013-03-26155200.00155200.00151000.00151600.0013120035600
2013-03-25155000.00158000.00150000.00151600.0011918297900
2013-03-22156000.00156000.00146000.00148000.0017426125900
2013-03-21143100.00164000.00143100.00152000.0038158267200
2013-03-19133700.00143000.00131300.00141900.0020227539600
2013-03-18130000.00131500.00130000.00131000.007810154400
2013-03-15128100.00128900.00128100.00128900.00273468000
2013-03-14129600.00129600.00126000.00128000.00698799000
2013-03-13127500.00129400.00127500.00129400.00627955100
2013-03-12126800.00128000.00125000.00125900.009011382600
2013-03-11127000.00128400.00126500.00126600.00688644600
2013-03-08126300.00126800.00125100.00126400.009011334200
2013-03-07126700.00129000.00125600.00126000.0010913828300
2013-03-06129000.00129000.00125500.00126200.0018223129100
2013-03-05130400.00134300.00125500.00129000.0032942665200
2013-03-04123500.00130000.00123500.00129900.0026133197800
2013-03-01121500.00122800.00121500.00122200.0010512817000
2013-02-28118600.00121000.00118500.00121000.0016920211700
2013-02-27117000.00117900.00117000.00117800.00475519700
2013-02-26117200.00118000.00116900.00117500.00779041700
2013-02-25117600.00117600.00116000.00116300.00313621600
2013-02-22115500.00121500.00112200.00114600.0016018565500
2013-02-21114500.00115000.00114500.00114800.00202296100
2013-02-20113600.00115000.00113300.00113900.00171939400
2013-02-19114300.00115900.00112200.00113200.00768689300
2013-02-18112200.00114000.00112200.00113300.00202253000
2013-02-15115600.00116000.00110600.00112000.0013215016200
2013-02-14115400.00115600.00115300.00115600.00263001100
2013-02-13115400.00115900.00115300.00115300.00303465000
2013-02-12115900.00116000.00115200.00115300.00263008200
2013-02-08116000.00116800.00115100.00115200.00414744900
2013-02-07116800.00116900.00115300.00115300.00637321500
2013-02-06116300.00116300.00115800.00116300.00343946700
2013-02-05115600.00116500.00115600.00115700.00455225500
2013-02-04115300.00117000.00115300.00115500.0010111696200
2013-02-01114500.00114800.00114200.00114800.00455158000
2013-01-31114500.00114500.00113600.00114200.00424785700
2013-01-30113500.00114600.00113200.00113500.00525927200
2013-01-29113000.00113700.00112500.00113000.00606779300
2013-01-28110200.00112000.00110200.00111200.009210215400
2013-01-25108900.00109900.00108600.00109900.00626771500
2013-01-24108400.00108800.00108200.00108400.00394230500
2013-01-23108000.00108100.00107500.00108000.00192050500
2013-01-22107100.00107500.00107100.00107400.00131395200
2013-01-21107100.00108000.00106900.00106900.00555901500
2013-01-18106200.00107300.00106100.00107200.00373943900
2013-01-17107500.00107600.00105100.00105900.0010310973100
2013-01-16107800.00109400.00107100.00107200.009710492000
2013-01-15106500.00107700.00106400.00107600.0013814742100
2013-01-11107000.00107300.00106300.00106600.00515441800
2013-01-10105700.00106100.00105600.00106100.00303176400
2013-01-09106000.00106000.00105200.00105300.00303170200
2013-01-08106300.00106400.00105500.00105500.00505296400
2013-01-07106000.00106200.00105600.00105800.00707414900
2013-01-04103700.00104900.00103500.00104900.00666875000
2012-12-28101000.00102900.00101000.00102800.00464670100
2012-12-27102100.00103000.00100600.00101000.00757599700
2012-12-26104100.00104100.00102000.00102100.00737518800
2012-12-25105500.00105500.00104500.00104500.00616395400
2012-12-21106000.00106000.00105000.00105500.00444649500
2012-12-20107000.00107300.00106000.00106000.00646825300
2012-12-19107200.00107400.00106800.00107200.00475030300
2012-12-18107000.00107300.00106800.00107200.00384066800
2012-12-17107000.00107500.00106900.00106900.00282998300
2012-12-14107100.00107600.00107000.00107000.00272893900
2012-12-13107000.00107300.00106900.00107000.00333532300
2012-12-12107100.00107300.00107000.00107000.00222356500
2012-12-11107100.00107800.00107000.00107100.00283001100
2012-12-10107100.00107800.00107100.00107200.00272897200
2012-12-07107000.00107400.00107000.00107400.00252679000
2012-12-06107300.00108000.00107000.00107000.00384075900
2012-12-05107500.00108000.00107300.00107300.00181935200
2012-12-04109600.00109600.00107100.00107500.00717711500
2012-12-03108800.00108800.00107100.00107100.00768221100
2012-11-30108800.00109500.00108800.00108800.00505450900
2012-11-29107100.00108000.00107100.00107800.00697412600
2012-11-28106000.00108400.00106000.00106600.0022023501500
2012-11-27114700.00115300.00114400.00115000.0014816997600
2012-11-26114000.00114700.00114000.00114700.0010411881800
2012-11-22113600.00114500.00113500.00114000.00637172400
2012-11-21114500.00115100.00113400.00113500.0016418699800
2012-11-20114200.00114900.00114200.00114500.00424806300
2012-11-19114000.00114500.00113700.00114200.00404564400
2012-11-16114400.00114800.00113600.00114000.00576498500
2012-11-15115000.00115300.00113500.00114400.00677654900
2012-11-14114600.00115300.00114500.00114500.00384359300
2012-11-13114600.00115000.00114200.00114500.00333782700
2012-11-12114700.00114700.00113700.00113900.00323655400
2012-11-09114500.00115000.00112100.00113500.00809094800
2012-11-08115300.00116000.00113900.00115500.0013415382100
2012-11-07118800.00119000.00115500.00116800.008510015400
2012-11-06120000.00120000.00118500.00119700.00708349900
2012-11-05120000.00120400.00119000.00119500.00505977100
2012-11-02120100.00120200.00119300.00120200.00485750000
2012-11-01120000.00120100.00119300.00120000.00252996400
2012-10-31119800.00120000.00119200.00120000.00344067100
2012-10-30120700.00121600.00119000.00120000.008810587100
2012-10-29122800.00122800.00121700.00121700.00435258500
2012-10-26122400.00122900.00121000.00122700.00536472200
2012-10-25120800.00122500.00120800.00122400.00668025000
2012-10-24121000.00121000.00120300.00121000.00475682000
2012-10-23119900.00120800.00119900.00120800.00333971000
2012-10-22119900.00120800.00119600.00119900.00404796800
2012-10-19120400.00121000.00120000.00120100.00273254600
2012-10-18120100.00120800.00119700.00120700.00435167400
2012-10-17120300.00120700.00120200.00120200.00172046500
2012-10-16120100.00121000.00120100.00120800.00121443600
2012-10-15121500.00121500.00120000.00120100.00354225000
2012-10-12120000.00121000.00120000.00120500.00121445600
2012-10-11120000.00120600.00119700.00119700.00151799600
2012-10-10120800.00120800.00119800.00120600.00192286600
2012-10-09120700.00121000.00120000.00120800.00384579800
2012-10-05120800.00120800.00120000.00120000.00131564700
2012-10-04119800.00120700.00119800.00120000.00222641400
2012-10-03120000.00120000.00119000.00119200.00232741800
2012-10-02119000.00120700.00119000.00120000.00536338100
2012-10-01122500.00122500.00118000.00122400.00779266600
2012-09-28121900.00121900.00121300.00121800.00263162300
2012-09-27123000.00123000.00120300.00120300.00313780800
2012-09-26119400.00123000.00119400.00123000.0010212346500
2012-09-25118000.00118400.00117200.00118300.00414836900
2012-09-24114100.00117900.00114100.00116400.00434942200
2012-09-21113500.00113900.00113300.00113300.00182045400
2012-09-20113500.00113500.00112200.00113500.00161805700
2012-09-19112800.00113000.00112000.00112800.00273042100
2012-09-18111300.00112800.00111200.00111500.00232564600
2012-09-14111900.00112000.00111100.00111100.00101115900
2012-09-13111000.00111900.00111000.00111900.00171892700
2012-09-12110700.00111000.00110700.00110700.005554400
2012-09-11111000.00111000.00110500.00110500.005553600
2012-09-10110700.00111000.00110100.00111000.005553200
2012-09-07111200.00111200.00110600.00111000.004444000
2012-09-06111000.00111000.00110200.00110200.00101105200
2012-09-05111500.00111500.00110400.00111300.00161773800
2012-09-04111600.00111600.00111000.00111500.00151672000
2012-09-03110700.00111000.00110500.00110800.00121328700
2012-08-31110700.00110700.00110300.00110700.00101106100
2012-08-30111100.00111100.00110700.00110700.00131442600
2012-08-29111000.00111100.00110100.00111000.008885100
2012-08-28111000.00111000.00110100.00110900.00181994700
2012-08-27111000.00111500.00110000.00110000.00171884000
2012-08-24107000.00109000.00106700.00109000.00202147100
2012-08-23106500.00107000.00106400.00106400.00111174900
2012-08-22106000.00106500.00105800.00106500.00272865400
2012-08-21106000.00106100.00105900.00106000.00101060000
2012-08-20105700.00106000.00105700.00106000.005529000
2012-08-17106400.00106400.00105600.00105600.00121272800
2012-08-16106000.00106000.00105600.00105600.00151589200
2012-08-15106300.00106400.00105800.00106000.00171804400
2012-08-14106300.00106300.00105000.00106000.00192008700
2012-08-13106000.00106500.00106000.00106500.00161698000
2012-08-10106300.00108000.00106000.00106000.00262779900
2012-08-09107500.00107500.00106300.00106300.00121280700
2012-08-08106100.00107800.00106100.00106300.008852300
2012-08-07106000.00106000.00105100.00105900.005528000
2012-08-06103700.00106900.00103700.00106500.00171786100
2012-08-03108900.00109000.00105800.00106000.00141512500
2012-08-02109000.00109000.00109000.00109000.00101090000
2012-08-01105300.00106000.00105300.00106000.002211300
2012-07-31101000.00104900.00100600.00103200.00454578200
2012-07-30106500.00106500.00106000.00106100.00111169200
2012-07-27109000.00109500.00106500.00107000.00293142200
2012-07-26108000.00108000.00107000.00107000.00151614300
2012-07-25109800.00109800.00108800.00108800.00101093500
2012-07-24111500.00112000.00110000.00110000.00202222500
2012-07-23113200.00113200.00111400.00111400.00131461000
2012-07-20112000.00113000.00111200.00112000.00242697300
2012-07-19111900.00112000.00111200.00112000.00111226900
2012-07-18112500.00112500.00111300.00111900.00161790700
2012-07-17111100.00112500.00111100.00111300.00131455200
2012-07-13110500.00111000.00110000.00111000.00101103100
2012-07-12112000.00112000.00110500.00110500.00202224300
2012-07-11112000.00112500.00111000.00112000.00232572100
2012-07-10109800.00113000.00109200.00113000.00434766800
2012-07-09109200.00109900.00108800.00109900.00293170700

   ※ 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