[2499 JQスタンダード] 日本和装 日足 時系列データ

[2499 JQスタンダード] 日本和装 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-05-2528930.0029500.0028930.0029500.005146860
2012-05-2400
2012-05-2329520.0029520.0029520.0029520.00259040
2012-05-2200
2012-05-2129370.0029400.0029020.0029020.0013381520
2012-05-1828870.0028870.0028870.0028870.00128870
2012-05-1729000.0029000.0029000.0029000.00258000
2012-05-1628620.0029000.0028620.0028830.008231420
2012-05-1529000.0029000.0028500.0029000.0024692000
2012-05-1429600.0029600.0029510.0029600.0014414220
2012-05-1129850.0029850.0029600.0029600.005148750
2012-05-1029900.0029900.0029900.0029900.00259800
2012-05-0930300.0030300.0030300.0030300.00130300
2012-05-0829840.0029990.0029840.0029980.0011329110
2012-05-0729920.0030000.0029820.0029820.0032957610
2012-05-0230100.0030100.0029920.0029920.0028840240
2012-05-0129900.0030400.0029900.0029940.00932794960
2012-04-2730250.0030250.0029900.0029900.00601802930
2012-04-2630200.0030200.0029980.0030150.00672012110
2012-04-2530100.0030250.0030000.0030250.00581747700
2012-04-2430200.0030200.0030050.0030200.00451357300
2012-04-2330050.0030300.0030050.0030200.0018543050
2012-04-2030350.0030450.0030000.0030000.001384181350
2012-04-1930300.0030300.0030050.0030050.00511541200
2012-04-1830150.0030300.0030150.0030300.00461391250
2012-04-1730050.0030200.0030000.0030200.00922766600
2012-04-1630200.0030200.0030050.0030050.00742226900
2012-04-1330100.0030200.0030100.0030200.00371115850
2012-04-1230350.0030350.0029970.0030000.00401205590
2012-04-1130200.0030400.0029850.0030400.001344021130
2012-04-1030400.0030450.0030000.0030100.00772322350
2012-04-0930550.0030700.0030200.0030200.001685100750
2012-04-0630600.0030650.0030400.0030450.0030915650
2012-04-0530100.0030650.0030000.0030350.00922778000
2012-04-0430900.0031050.0030700.0030950.001564824600
2012-04-0330800.0031000.0030700.0030950.002848737500
2012-04-0230800.0031000.0030200.0030800.001735309550
2012-03-3030600.0030800.0030500.0030800.001133456900
2012-03-2930550.0030600.0030100.0030600.00682068700
2012-03-2830000.0030300.0030000.0030000.001163486750
2012-03-2730000.0030050.0029920.0030000.001063178920
2012-03-2630000.0030100.0029950.0029990.00341019840
2012-03-2329960.0030000.0029950.0029950.0013389550
2012-03-2230000.0030100.0029920.0029930.00812429310
2012-03-2130000.0030050.0029930.0029940.001183538970
2012-03-1929980.0030000.0029920.0029990.00862578550
2012-03-1629990.0030000.0029700.0029910.00692061760
2012-03-1529750.0029990.0029700.0029990.00591759700
2012-03-1429650.0029730.0029400.0029730.001243664450
2012-03-1329500.0029650.0029400.0029520.00581711700
2012-03-1229500.0029500.0029360.0029360.001414146320
2012-03-0929380.0029450.0029360.0029360.00722116000
2012-03-0829340.0029370.0029260.0029360.0026762380
2012-03-0729390.0029390.0029180.0029250.00601757670
2012-03-0629350.0029350.0029200.0029200.00571667370
2012-03-0529300.0029340.0029200.0029200.001163394930
2012-03-0229300.0029300.0029220.0029290.00892604330
2012-03-0129400.0029400.0029250.0029300.001053082630
2012-02-2929300.0029300.0029150.0029300.001033011760
2012-02-2829200.0029250.0029020.0029120.00722097770
2012-02-2729220.0029300.0029020.0029100.002066007390
2012-02-2429140.0029290.0029000.0029210.002076035170
2012-02-2328510.0029130.0028510.0029100.0080423130090
2012-02-2229310.0029410.0029100.0029100.001554532590
2012-02-2129300.0029400.0029290.0029400.001333898080
2012-02-2029300.0029300.0029110.0029300.001233597040
2012-02-1729300.0029300.0029200.0029300.001043045650
2012-02-1629300.0029350.0029150.0029330.00441288770
2012-02-1529400.0029400.0029300.0029300.00501466780
2012-02-1429400.0029410.0029300.0029300.00551615840
2012-02-1329400.0029550.0029300.0029300.00862527860
2012-02-1029500.0029510.0029310.0029350.00862533020
2012-02-0929300.0029360.0029270.0029300.001624746370
2012-02-0829400.0029400.0029120.0029240.001103224470
2012-02-0729540.0029550.0028900.0029000.001143318370
2012-02-0629600.0029600.0029350.0029400.00481415040
2012-02-0329500.0029500.0029350.0029470.0031912830
2012-02-0229500.0029500.0029400.0029400.0030883250
2012-02-0129300.0029500.0029300.0029410.00812376980
2012-01-3129100.0029300.0028950.0029290.00972823050
2012-01-3028990.0029080.0028950.0029000.00561623290
2012-01-2728860.0028970.0028700.0028960.00371067430
2012-01-2628900.0028990.0028700.0028970.00381097560
2012-01-2528850.0028860.0028580.0028860.00451289640
2012-01-2428660.0028930.0028580.0028850.00962752770
2012-01-2328800.0028880.0028660.0028660.00872501090
2012-01-2028700.0028870.0028700.0028730.001012901020
2012-01-1929000.0029000.0028710.0028870.00581668890
2012-01-1828770.0028890.0028760.0028890.0016460450
2012-01-1728750.0029020.0028700.0028750.00601727490
2012-01-1628880.0028880.0028750.0028800.00932679450
2012-01-1328950.0029000.0028840.0028890.001002888870
2012-01-1229000.0029010.0028830.0028950.00952746140
2012-01-1129390.0029500.0028900.0029190.001323847970
2012-01-1030000.0030000.0029150.0029310.001313893820
2012-01-0629100.0029190.0029090.0029100.0032932360
2012-01-0529190.0029190.0029000.0029160.00481396010
2012-01-0429300.0029300.0029000.0029190.001554521820
2011-12-3029190.0029250.0029060.0029190.00712070620
2011-12-2929200.0029200.0028800.0029190.001183422920
2011-12-2828800.0029400.0028610.0029210.002627614770
2011-12-2731200.0031500.0031100.0031500.002407522050
2011-12-2631550.0031600.0031300.0031550.0033410523600
2011-12-2231600.0031650.0031500.0031550.00993127150
2011-12-2131400.0031650.0031400.0031600.001605033500
2011-12-2031200.0031450.0031200.0031400.001715359550
2011-12-1931400.0031400.0031150.0031200.001344188300
2011-12-1631400.0031400.0031250.0031350.00882758800
2011-12-1531250.0031350.0031050.0031250.001394343550
2011-12-1431000.0031200.0030550.0031000.001454486600
2011-12-1330700.0030950.0030550.0030900.001765407150
2011-12-1230750.0030750.0030500.0030600.00902759300
2011-12-0930550.0030700.0030300.0030650.00662012650
2011-12-0830350.0030650.0030350.0030550.00551673950
2011-12-0730500.0030500.0030300.0030350.00601823900
2011-12-0630300.0030500.0030050.0030500.001634936450
2011-12-0530900.0030950.0030000.0030550.002688191800
2011-12-0230700.0030900.0030300.0030850.001374201550
2011-12-0130700.0030950.0030500.0030950.001283933700
2011-11-3030500.0030650.0030000.0030500.001644955700
2011-11-2929950.0030500.0029920.0030450.002186541970
2011-11-2829940.0029940.0029830.0029920.00872599110
2011-11-2529800.0029950.0029800.0029840.0014417910
2011-11-2429990.0029990.0029740.0029800.00992958370
2011-11-2229950.0030000.0029900.0029950.0021628890
2011-11-2130000.0030000.0029940.0029950.00621858570
2011-11-1829820.0029940.0029820.0029940.0018538370
2011-11-1729900.0029950.0029610.0029650.001664934480
2011-11-1630000.0030000.0029900.0029900.00381138410
2011-11-1530000.0030200.0029900.0030050.00371110630
2011-11-1429800.0030000.0029800.0030000.001283821060
2011-11-1129800.0029800.0029560.0029620.00351040440
2011-11-1029800.0029800.0029550.0029550.00611810310
2011-11-0929950.0030000.0029740.0029740.00692061670
2011-11-0830000.0030000.0029910.0029910.00381139500
2011-11-0729990.0030000.0029810.0030000.0025748380
2011-11-0430200.0030200.0029700.0029720.00501491980
2011-11-0229790.0032000.0029700.0029900.001534632550
2011-11-0129800.0029800.0029600.0029650.001133363730
2011-10-3129560.0029780.0029560.0029780.00521542160
2011-10-2829790.0029790.0029500.0029780.00471390960
2011-10-2729450.0029690.0029420.0029550.0021618710
2011-10-2629590.0029790.0029440.0029450.00411211380
2011-10-2529470.0029600.0029470.0029600.0026767230
2011-10-2429500.0029500.0029310.0029470.00361060570
2011-10-2129700.0029700.0029190.0029500.002236572690
2011-10-2029800.0029800.0029700.0029710.00421249270
2011-10-1929780.0029800.0029700.0029800.00451339930
2011-10-1829600.0029780.0029590.0029780.00782308970
2011-10-1729500.0029800.0029480.0029790.00922726790
2011-10-1429650.0029800.0029520.0029720.00471395390
2011-10-1329480.0029650.0029310.0029650.001614754020
2011-10-1229260.0029480.0029220.0029480.00411202210
2011-10-1129300.0029400.0029280.0029310.00752200310
2011-10-0729460.0029460.0029300.0029400.0027793370
2011-10-0629450.0029480.0029280.0029480.00391148350
2011-10-0529490.0029500.0029000.0029350.00641870660
2011-10-0429100.0029550.0029000.0029500.00702044690
2011-10-0329200.0029200.0028910.0029100.002035901790
2011-09-3029100.0029170.0028980.0029170.00792295720
2011-09-2929200.0029200.0028910.0029190.001213521380
2011-09-2829000.0029200.0029000.0029200.00782272260
2011-09-2729000.0029000.0028820.0028900.0027782590
2011-09-2628990.0028990.0028800.0028800.00431241560
2011-09-2229000.0029000.0028800.0029000.00471359910
2011-09-2128930.0029000.0028890.0029000.00631824010
2011-09-2028840.0028990.0028830.0028970.00651878400
2011-09-1628850.0028960.0028830.0028940.0033953880
2011-09-1528900.0028950.0028810.0028910.00772225350
2011-09-1428910.0028920.0028800.0028920.00491415160
2011-09-1328810.0028900.0028710.0028830.00681956820
2011-09-1228770.0028920.0028770.0028810.00812335110
2011-09-0928780.0028780.0028500.0028740.001965624420
2011-09-0829460.0029490.0029280.0029280.00381117650
2011-09-0729300.0029580.0029300.0029400.0027792740
2011-09-0629500.0029750.0029500.0029740.0013385600
2011-09-0529600.0029700.0029500.0029690.00381122950
2011-09-0229680.0029680.0029500.0029600.00381122980
2011-09-0129800.0029800.0029500.0029700.00611813510
2011-08-3129710.0029760.0029480.0029750.0031917540
2011-08-3029800.0029800.0029440.0029500.00461361070
2011-08-2929600.0029790.0029600.0029600.0012356230
2011-08-2629000.0029520.0029000.0029520.00451307030
2011-08-2529590.0029800.0029590.0029800.006178590
2011-08-2429120.0029700.0029120.0029300.0025731080
2011-08-2329610.0029800.0029610.0029800.005148620
2011-08-2229790.0029800.0029600.0029800.0016475490
2011-08-1929850.0029850.0029500.0029800.00491460140
2011-08-1829800.0029800.0029720.0029720.0015446580
2011-08-1729800.0029800.0029790.0029790.0014417130
2011-08-1629900.0029900.0029550.0029610.00641908560
2011-08-1529990.0029990.0029850.0029970.0025748610
2011-08-1229800.0029990.0029800.0029850.0024717700
2011-08-1129990.0029990.0029990.0029990.0019569810
2011-08-1029500.0029700.0029500.0029700.0020593020
2011-08-0929500.0029500.0028730.0029400.00671947750
2011-08-0829600.0029820.0029140.0029500.00792333160
2011-08-0529650.0030000.0029500.0029550.00661954250
2011-08-0429800.0029940.0029560.0029940.00421249280
2011-08-0329950.0029950.0029800.0029800.0013387550
2011-08-0230000.0030000.0029800.0029800.0026777830
2011-08-0130150.0030150.0030100.0030150.00601808650
2011-07-2930000.0030200.0029900.0030150.0020601650
2011-07-2830100.0030400.0029810.0029850.0030899920
2011-07-2729750.0030150.0029750.0030150.0022656950
2011-07-2630200.0030200.0029790.0029790.00531586690
2011-07-2530300.0030300.0029800.0030300.00521558340
2011-07-2230000.0030050.0029960.0030000.0023690010
2011-07-2130000.0030300.0029970.0030300.00491470820
2011-07-2030000.0030000.0029940.0030000.0028839940
2011-07-1930000.0030000.0029900.0030000.0016479660
2011-07-1530000.0030000.0029800.0030000.0017509300
2011-07-1430000.0030000.0029810.0030000.00471407260
2011-07-1329950.0029980.0029880.0029980.0019568910
2011-07-1229950.0029950.0029830.0029950.0023687310
2011-07-1129800.0029870.0029790.0029860.00491460920
2011-07-0829740.0029800.0029740.0029790.00371101300
2011-07-0729590.0029600.0029530.0029600.0014414310
2011-07-0629510.0029850.0029500.0029500.00561660540
2011-07-0529510.0029800.0029490.0029490.00471391950
2011-07-0429550.0029800.0029510.0029510.0025740460
2011-07-0130000.0030000.0029500.0029500.00912723580
2011-06-3029400.0029450.0029230.0029450.001203521260
2011-06-2929340.0029500.0029340.0029500.00371089120
2011-06-2829200.0029440.0029100.0029230.00531547940
2011-06-2729360.0029800.0029350.0029500.00391154410
2011-06-2429350.0029400.0029220.0029350.00551610810
2011-06-2329300.0029380.0029270.0029380.0030879990
2011-06-2229280.0029400.0029260.0029340.00671963220
2011-06-2130000.0030000.0029220.0029250.002587637580
2011-06-2030300.0030500.0029900.0029960.00692079410
2011-06-1730850.0030850.0030200.0030700.0022670300
2011-06-1630800.0030800.0030750.0030750.005153950
2011-06-1530700.0030700.0030550.0030650.0011337350
2011-06-1430850.0030850.0030400.0030550.0030918200
2011-06-1330600.0030950.0030600.0030950.0030922950
2011-06-1030300.0033000.0030000.0033000.001023219450
2011-06-0930950.0030950.0030200.0030250.00381154450
2011-06-0831000.0031000.0030800.0030800.0014433450
2011-06-0731000.0031000.0030350.0031000.0020616750
2011-06-0630950.0030950.0030800.0030800.0022679150
2011-06-0330800.0031300.0030800.0031300.0021648100
2011-06-0231450.0031450.0031000.0031200.009281700
2011-06-0131000.0031500.0031000.0031500.00662050150
2011-05-3131000.0031000.0030950.0031000.00341053800
2011-05-3030950.0031000.0030950.0031000.0030929800
2011-05-2730900.0030950.0030600.0030950.009277600
2011-05-2631000.0031000.0030350.0030900.009278200
2011-05-2530800.0031000.0030250.0030250.00411264700
2011-05-2431100.0031100.0030100.0031000.0028864600

   ※ 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