[2496 JQスタンダード] アルク 日足 時系列データ

[2496 JQスタンダード] アルク (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-09-1427410.0027410.0027410.0027410.001243398840
2012-09-1327410.0027430.0027410.0027430.00651781830
2012-09-1227410.0027410.0027410.0027410.00491343090
2012-09-1127380.0027450.0027380.0027410.0044212109450
2012-09-1027380.0027380.0027380.0027380.001443942720
2012-09-0727380.0027380.0027380.0027380.00842299920
2012-09-0627370.0027380.0027370.0027380.009246340
2012-09-0527370.0027380.0027370.0027370.00461259030
2012-09-0427370.0027370.0027370.0027370.007191590
2012-09-0327370.0027380.0027370.0027380.001463996090
2012-08-3127370.0027370.0027370.0027370.001163174920
2012-08-3027370.0027370.0027360.0027360.0031848360
2012-08-2927360.0027360.0027360.0027360.00381039680
2012-08-2827360.0027360.0027360.0027360.003278946720
2012-08-2727360.0027360.0027360.0027360.00501368000
2012-08-2427360.0027360.0027360.0027360.00701915200
2012-08-2327360.0027370.0027360.0027360.001223337960
2012-08-2227360.0027360.0027360.0027360.00872380320
2012-08-2127360.0027360.0027350.0027350.001784870030
2012-08-2027360.0027360.0027350.0027360.002446675560
2012-08-1727310.0027400.0027310.0027390.001183225930
2012-08-1627310.0027310.0027310.0027310.002466718260
2012-08-1527310.0027320.0027310.0027310.0034928690
2012-08-1427310.0027310.0027310.0027310.0015409650
2012-08-1327310.0027320.0027310.0027310.00892431380
2012-08-1027310.0027310.0027310.0027310.00892430590
2012-08-0927320.0027320.0027320.0027320.00381960
2012-08-0827310.0027320.0027310.0027320.007191210
2012-08-0727310.0027320.0027310.0027310.0013355040
2012-08-0627310.0027310.0027310.0027310.00752048250
2012-08-0327310.0027320.0027310.0027320.0035955950
2012-08-0227300.0027310.0027300.0027310.0026709810
2012-08-0127300.0027310.0027300.0027310.0013354940
2012-07-3127300.0027300.0027300.0027300.0019518700
2012-07-3027300.0027310.0027300.0027300.0024655230
2012-07-2727300.0027320.0027300.0027300.00381037460
2012-07-2627300.0027300.0027300.0027300.00882402400
2012-07-2527300.0027300.0027300.0027300.001524149600
2012-07-2427300.0027300.0027300.0027300.0010273000
2012-07-2327300.0027300.0027300.0027300.0012327600
2012-07-2027300.0027310.0027300.0027300.001564258890
2012-07-1927290.0027300.0027290.0027300.00381037060
2012-07-1827290.0027290.0027290.0027290.0019518510
2012-07-1727290.0027300.0027290.0027290.00711937660
2012-07-1327290.0027300.0027290.0027300.0011300200
2012-07-1227290.0027290.0027290.0027290.00591610110
2012-07-1127290.0027400.0027290.0027400.0029791600
2012-07-1027280.0027300.0027280.0027300.0017463910
2012-07-0927280.0027300.0027280.0027300.0026709340
2012-07-0627280.0027300.0027280.0027300.004109160
2012-07-0527250.0027280.0027250.0027280.0020545330
2012-07-0427250.0027250.0027250.0027250.001022779500
2012-07-0327260.0027290.0027260.0027260.0023627180
2012-07-0227250.0027300.0027250.0027300.0027736040
2012-06-2927240.0027250.0027240.0027250.00832261270
2012-06-2827240.0027250.0027240.0027250.00501362360
2012-06-2727230.0027240.0027230.0027230.00491334540
2012-06-2627230.0027240.0027230.0027240.00471279830
2012-06-2527220.0027240.0027220.0027230.001664518690
2012-06-2227230.0027240.0027220.0027230.002095690470
2012-06-2127210.0027220.0027200.0027210.001875088520
2012-06-2027370.0027370.0027180.0027200.00752041440
2012-06-1927460.0027470.0027460.0027460.00812224270
2012-06-1827460.0027460.0027460.0027460.002998210540
2012-06-1527450.0027460.0027450.0027450.002035572360
2012-06-1427450.0027450.0027450.0027450.00922525400
2012-06-1327450.0027460.0027440.0027440.001413870360
2012-06-1227440.0027450.0027440.0027450.0052714463940
2012-06-1127440.0027450.0027440.0027440.002597106990
2012-06-0827440.0027440.0027440.0027440.001183237920
2012-06-0727440.0027450.0027440.0027440.0050513857220
2012-06-0627420.0027440.0027420.0027440.0087724056210
2012-06-0527420.0027420.0027420.0027420.0051414093880
2012-06-0427420.0027430.0027420.0027420.0048413271380
2012-06-0127420.0027430.0027420.0027420.0037810364820
2012-05-3127420.0027420.0027420.0027420.0087624019920
2012-05-3027410.0027420.0027410.0027410.0087323928990
2012-05-2927410.0027420.0027410.0027410.0039510826960
2012-05-2827410.0027420.0027410.0027420.0070919433710
2012-05-2527420.0027420.0027410.0027410.003058362480
2012-05-2427420.0027430.0027420.0027430.0044912311600
2012-05-2327410.0027420.0027410.0027410.00226161974080
2012-05-2227400.0027410.0027400.0027400.00192652783520
2012-05-2127400.0027410.0027400.0027410.00355897502940
2012-05-1827400.0027410.0027400.0027400.0051114001530
2012-05-1727400.0027410.0027400.0027400.00349295681010
2012-05-1627420.0027430.0027400.0027420.0090024667940
2012-05-1527450.0027460.0027390.0027400.008704238815270
2012-05-1425000.0025000.0025000.0025000.001162900000
2012-05-1120810.0020810.0020000.0020000.001062132260
2012-05-1020050.0020820.0020050.0020810.0038766560
2012-05-0921400.0021400.0019900.0020000.002334784210
2012-05-0821820.0021900.0021400.0021400.001042251360
2012-05-0722250.0022800.0021570.0022400.001423134920
2012-05-0222210.0023220.0021450.0023220.0053811897760
2012-05-0124600.0024790.0021500.0022690.002996915300
2012-04-2724000.0024840.0024000.0024250.002355697160
2012-04-2625490.0025490.0024000.0024000.002395961620
2012-04-2524600.0026400.0024400.0025000.0079920448240
2012-04-2424970.0024980.0024210.0024550.00791948690
2012-04-2324400.0025200.0024400.0024990.002155313060
2012-04-2025200.0025450.0024600.0024600.002275686070
2012-04-1923160.0025800.0023160.0025090.00132732590330
2012-04-1822900.0023680.0022900.0023500.002345440210
2012-04-1721410.0023950.0021380.0023400.0056812999110
2012-04-1621440.0021800.0021440.0021450.00731572080
2012-04-1322080.0022080.0021100.0021580.001593394400
2012-04-1221170.0022000.0021170.0021980.00921990210
2012-04-1122000.0022000.0021000.0021100.001102338790
2012-04-1022250.0022250.0021810.0022190.00992184220
2012-04-0922600.0022600.0021500.0022250.001262797640
2012-04-0621500.0022640.0021500.0022200.0054011920130
2012-04-0521580.0021580.0021370.0021500.00731565210
2012-04-0421910.0021910.0021300.0021640.002715891380
2012-04-0322000.0022290.0021360.0021830.003357282540
2012-04-0220500.0022500.0020500.0021330.0057712361540
2012-03-3020180.0020490.0020180.0020460.0028570120
2012-03-2920410.0020410.0020010.0020170.00881777380
2012-03-2820400.0020400.0020100.0020300.0046927440
2012-03-2720000.0020240.0019970.0020170.001352708240
2012-03-2619700.0020090.0019660.0019900.001001982120
2012-03-2319990.0019990.0019720.0019720.002695352360
2012-03-2220000.0020400.0019850.0019850.001533060350
2012-03-2119890.0020400.0019880.0020060.002925854840
2012-03-1920650.0020850.0020500.0020550.002775716530
2012-03-1620610.0021000.0020000.0020350.0052110620760
2012-03-1522000.0024100.0020230.0020490.00221149419450
2012-03-1421750.0022210.0021500.0021700.004549916190
2012-03-1321000.0022700.0020900.0022310.00124227339920
2012-03-1220460.0021110.0020460.0021000.0092919179440
2012-03-0921500.0024400.0020600.0020950.005949133994040
2012-03-0821870.0022600.0021020.0021480.00390484699460
2012-03-0718900.0022870.0018540.0022870.007867176605270
2012-03-0619010.0019100.0018820.0018870.001883568760
2012-03-0518300.0019490.0018100.0019140.0073113609050
2012-03-0218000.0018160.0017560.0018020.001232207130
2012-03-0117800.0018000.0017560.0017560.001803185040
2012-02-2917800.0018210.0017700.0017800.001392498180
2012-02-2817580.0018110.0017580.0017950.002344179730
2012-02-2716910.0018000.0016910.0017610.003175564960
2012-02-2416960.0017030.0016740.0017000.00671133980
2012-02-2317350.0017350.0016470.0016950.001512536590
2012-02-2217490.0017490.0017000.0017300.001462500180
2012-02-2117250.0017490.0017200.0017310.001833168940
2012-02-2016440.0017600.0016440.0017160.003876615730
2012-02-1716000.0016230.0016000.0016230.0053855070
2012-02-1615880.0016000.0015800.0016000.0036573000
2012-02-1515860.0016200.0015500.0015780.001322086380
2012-02-1416000.0016150.0015810.0016000.00891416890
2012-02-1316000.0016100.0015700.0015900.001051671420
2012-02-1016050.0016500.0016010.0016060.001191922110
2012-02-0915780.0016500.0015700.0016000.001852949300
2012-02-0815540.0015650.0015390.0015650.0062960190
2012-02-0715310.0015570.0015230.0015500.001482275320
2012-02-0615290.0015550.0015200.0015260.00811237950
2012-02-0315230.0015550.0015200.0015220.00841282300
2012-02-0215600.0015690.0015210.0015480.00811252510
2012-02-0115410.0015670.0015350.0015350.0059911000
2012-01-3115700.0015700.0015390.0015400.001041616940
2012-01-3016100.0016100.0015510.0015650.001582496230
2012-01-2716000.0016190.0015800.0016010.00971554960
2012-01-2617000.0017070.0016860.0017060.00921559310
2012-01-2517500.0017600.0017250.0017250.00841462340
2012-01-2417500.0017650.0017300.0017310.00881542290
2012-01-2316880.0017650.0016880.0017490.001312259170
2012-01-2016550.0016950.0016550.0016880.00781305290
2012-01-1917400.0017400.0016500.0016500.002173641140
2012-01-1817730.0017730.0016700.0016960.001943303220
2012-01-1717840.0017840.0017200.0017740.00871522790
2012-01-1617700.0017800.0017310.0017700.001061871040
2012-01-1317800.0017800.0017500.0017700.00961693130
2012-01-1217890.0018050.0017600.0017800.00981752490
2012-01-1118150.0018180.0017350.0017500.003335874440
2012-01-1018100.0018280.0017800.0018000.004017241980
2012-01-0617210.0018000.0017200.0017800.00871526020
2012-01-0517600.0018400.0017000.0017250.004277624130
2012-01-0416400.0017400.0016400.0017400.002273838770
2011-12-3015880.0016490.0015750.0016010.00821316950
2011-12-2915800.0016490.0015700.0016000.0057913440
2011-12-2816500.0016500.0015450.0016000.001061683030
2011-12-2716220.0016250.0015900.0016100.001462337150
2011-12-2616510.0016510.0016000.0016480.001302114470
2011-12-2216500.0016600.0016120.0016420.00671104240
2011-12-2116600.0016800.0015900.0016540.001111817900
2011-12-2016380.0016800.0016050.0016600.001312161980
2011-12-1917280.0017280.0016120.0016430.001622679550
2011-12-1617400.0017650.0016900.0017290.001813136400
2011-12-1516500.0017780.0016350.0017010.005739899550
2011-12-1416800.0016920.0016080.0016920.003215313900
2011-12-1318600.0018710.0016850.0016860.00214038349880
2011-12-1214990.0017490.0014990.0017490.00222638195130
2011-12-0914200.0014490.0014100.0014490.0035496590
2011-12-0814210.0014500.0014200.0014500.00711019310
2011-12-0714000.0014200.0013890.0014200.0025351110
2011-12-0613980.0014180.0013980.0014000.0034478810
2011-12-0513870.0014000.0013810.0013980.0045627710
2011-12-0213940.0013950.0013800.0013800.0032445860
2011-12-0113800.0013920.0013700.0013800.0021291560
2011-11-3013890.0013890.0013510.0013510.008109990
2011-11-2913890.0013900.0013310.0013310.0030408870
2011-11-2813490.0013800.0013300.0013800.0027365410
2011-11-2513300.0013300.0013300.0013300.0030399000
2011-11-2413180.0013180.0012800.0013100.0045580820
2011-11-2212910.0013200.0012720.0013190.0037478730
2011-11-2113450.0013450.0013000.0013290.0047617500
2011-11-1813400.0013400.0013060.0013390.008106550
2011-11-1713390.0013400.0013390.0013400.008107170
2011-11-1613790.0013790.0012820.0013400.001211592400
2011-11-1513850.0014000.0013850.0014000.0012166760
2011-11-1413900.0013900.0013900.0013900.00683400
2011-11-1113400.0013690.0013300.0013690.0016214670
2011-11-1013280.0013900.0013250.0013900.0024320680
2011-11-0913500.0013530.0013410.0013500.0019256320
2011-11-0813660.0013660.0013310.0013380.0017229110
2011-11-0713470.0013680.0013300.0013410.0052700510
2011-11-0412690.0013450.0012690.0013250.003704753250
2011-11-0214380.0014380.0014050.0014100.0033470170
2011-11-0114300.0014300.0013960.0014040.0016225010
2011-10-3114310.0014750.0014100.0014100.00781111970
2011-10-2814240.0014290.0014200.0014290.0012170700
2011-10-2714110.0014200.0014100.0014120.008112990
2011-10-2614400.0014400.0014030.0014330.0013183620
2011-10-2514500.0014500.0014390.0014390.0027391280
2011-10-2414300.0014300.0014100.0014100.009127940
2011-10-2114100.0014300.0014060.0014300.00456560
2011-10-2014400.0014400.0014400.0014400.00572000
2011-10-1914280.0014310.0014150.0014150.0021299060
2011-10-1814320.0014410.0014320.0014400.008115150
2011-10-1714400.0014430.0014000.0014020.0017243270
2011-10-1414400.0014400.0014400.0014400.00572000
2011-10-1314350.0014390.0014000.0014390.0016226990
2011-10-1213900.0014350.0013900.0014350.0020279850
2011-10-1113790.0014440.0013790.0014440.001141597380
2011-10-0713980.0014550.0013750.0014450.001101554050
2011-10-0614000.0014000.0013750.0013800.0017234840
2011-10-0514000.0014050.0013800.0014050.0044611630
2011-10-0413800.0014050.0013800.0014050.0026359240
2011-10-0313740.0013990.0013740.0013920.0011152800
2011-09-3014000.0014000.0013820.0014000.0025349560
2011-09-2913500.0014070.0013130.0013990.0068916970
2011-09-2814480.0014480.0013460.0013760.0053722950
2011-09-2714490.0014490.0013880.0014350.0023327850
2011-09-2614000.0014200.0013900.0014200.0033461420
2011-09-2214330.0014690.0014150.0014490.0055791870
2011-09-2114600.0014600.0014100.0014600.0034486270
2011-09-2014190.0014540.0014190.0014350.0024345540
2011-09-1614200.0014790.0014200.0014600.0017246230
2011-09-1514520.0014800.0013800.0014800.001281848320
2011-09-1415050.0015270.0014560.0014900.001061581460
2011-09-1315320.0016000.0015000.0015000.002974533950

   ※ 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