[4281 JQスタンダード] DAC 日足 時系列データ

[4281 JQスタンダード] DAC (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12690.00749.00680.00735.0017993001290394100
2013-07-11661.00695.00651.00681.00501500338104300
2013-07-10710.00715.00671.00682.00922000638294200
2013-07-09651.00720.00647.00705.001347700913856800
2013-07-08758.00770.00675.00681.0028136002052047500
2013-07-05690.00766.00684.00739.0031224002287857300
2013-07-04686.00726.00645.00674.0017029001155603100
2013-07-03765.00767.00695.00700.0031970002320170500
2013-07-02745.00774.00690.00750.0065094004806699500
2013-07-01630.00675.00623.00675.0022447001473084000
2013-06-28521.00617.00515.00575.0017247001001522300
2013-06-27516.00529.00467.00520.00567000284467800
2013-06-26560.00595.00498.00501.001253900685910300
2013-06-25587.00609.00525.00545.001303300736506500
2013-06-24578.00618.00564.00617.0024153001464812200
2013-06-21492.00520.00483.00518.00265800131991600
2013-06-20515.00525.00502.00512.0018000092196800
2013-06-19531.00539.00501.00509.00281400146700500
2013-06-18520.00534.00491.00518.00408200209520900
2013-06-17485.00545.00480.00526.00691800358675000
2013-06-14475.00498.00462.00482.00381000184076100
2013-06-13488.00495.00458.00467.00265400125206300
2013-06-12480.00508.00466.00501.00277800134508700
2013-06-11514.00528.00486.00496.00327700166224700
2013-06-10510.00525.00477.00511.00551100273022000
2013-06-07475.00508.00440.00463.00954100444660300
2013-06-06580.00607.00525.00525.0026285001474466600
2013-06-05579.00641.00552.00625.0021782001371369000
2013-06-04556.00600.00497.00541.0033878001827470400
2013-06-03690.00710.00586.00590.0037017002477311300
2013-05-31619.00640.00605.00640.001423700896543000
2013-05-30459.00540.00450.00540.0020940001099477800
2013-05-29448.00461.00441.00460.0012590056792400
2013-05-28411.00443.00406.00443.0018720079371200
2013-05-27405.00428.00405.00425.0015190063214000
2013-05-24440.00454.00400.00429.00360500152467700
2013-05-23465.00482.00411.00446.00407700183764300
2013-05-22480.00489.00463.00463.00275900130845800
2013-05-21502.00512.00491.00491.00250100125372800
2013-05-20490.00505.00488.00500.00222400110797100
2013-05-17459.00489.00442.00480.0019790093093200
2013-05-16440.00465.00405.00460.00555900243298600
2013-05-15490.00493.00435.00450.00655800304219000
2013-05-14479.00489.00477.00487.00265300128187200
2013-05-13490.00500.00473.00479.00256500124137000
2013-05-10502.00512.00477.00488.00470100229971300
2013-05-09488.00519.00481.00513.00798700396437400
2013-05-08521.00525.00496.00515.00950900487117100
2013-05-07506.00555.00500.00524.001394000735714500
2013-05-02416.00475.00416.00475.00499900222120400
2013-05-01427.00439.00420.00420.0020400087053400
2013-04-30400.00436.00399.00425.00325900137187500
2013-04-26416.00416.00391.00400.00262400106151800
2013-04-25414.00423.00408.00415.0016640068885500
2013-04-24414.00422.00408.00418.00252100104090000
2013-04-23415.00418.00401.00412.00250400103028400
2013-04-22415.00425.00407.00415.00369200153085800
2013-04-19393.00411.00383.00405.00617700246934800
2013-04-18383.00399.00375.00386.00633300245874200
2013-04-17351.00384.00350.00378.00379000140653500
2013-04-16345.00352.00345.00349.009560033304500
2013-04-15346.00355.00346.00354.0014520051002600
2013-04-12347.00351.00346.00346.007210025129800
2013-04-11354.00354.00343.00349.0014300049781000
2013-04-10341.00354.00341.00350.0011990041655000
2013-04-09350.00350.00341.00344.0012470043080200
2013-04-08343.00348.00333.00345.0014840050640700
2013-04-05360.00362.00335.00336.0022280078377800
2013-04-04338.00352.00333.00352.0017120058892400
2013-04-03339.00348.00330.00343.0023720080556600
2013-04-02320.00342.00314.00331.0010710035423500
2013-04-01370.00370.00328.00332.0019560067976900
2013-03-29383.00384.00355.00368.00291100106407300
2013-03-28396.00396.00383.00388.0010590041208500
2013-03-27382.00393.00373.00393.0014910057251100
2013-03-2637900.0038150.0037750.0037950.00131249737850
2013-03-2538400.0038450.0037700.0038150.00106440530000
2013-03-2237300.0038300.0037300.0038000.0078629721700
2013-03-2137800.0038500.0037500.0038500.00154958830800
2013-03-1938300.0038350.0037600.0037650.0093735412450
2013-03-1837900.0038800.0037750.0038350.00178068153650
2013-03-1538300.0038500.0037200.0037750.00157859974250
2013-03-1438650.0039100.0037650.0038000.00221385051100
2013-03-1336500.0038300.0036100.0038100.00218181235350
2013-03-1237300.0038100.0036550.0037000.00156458085650
2013-03-1138450.0038750.0036600.0036850.003685138524850
2013-03-0837650.0040700.0037600.0038750.004340169845600
2013-03-0738900.0039150.0037500.0037800.002624100488450
2013-03-0639700.0040650.0038200.0038850.006273247074500
2013-03-0536300.0038500.0036300.0038500.006088227216400
2013-03-0435400.0036400.0035300.0035900.003534126885900
2013-03-0135000.0035750.0034750.0035100.00271495292350
2013-02-2835600.0036800.0034800.0035550.007250258670100
2013-02-2733000.0036700.0032900.0034200.009293325879900
2013-02-2632100.0033000.0031700.0032900.00211468584100
2013-02-2533200.0033800.0032050.0032550.00242679259200
2013-02-2231950.0033000.0031600.0032950.00295495755800
2013-02-2131000.0032150.0031000.0032000.00291992185850
2013-02-2029790.0031200.0029550.0030800.00200660839660
2013-02-1929900.0029900.0029100.0029490.0051915248180
2013-02-1829240.0030100.0029220.0029780.00153245380390
2013-02-1530600.0030700.0028710.0029200.00238070126970
2013-02-1431000.0031200.0030750.0030950.00264481798400
2013-02-1332400.0032500.0030300.0031250.003186100728800
2013-02-1230750.0032700.0030750.0031850.003460109528250
2013-02-0830150.0030700.0030000.0030300.00228269088100
2013-02-0730850.0031150.0030000.0030500.00240073230550
2013-02-0630200.0031800.0030150.0031300.004368135799000
2013-02-0530300.0030750.0030000.0030150.00164149764100
2013-02-0431250.0031450.0030000.0030900.00259879658250
2013-02-0131800.0031850.0030650.0031200.003317103954600
2013-01-3131000.0032800.0030650.0031600.008087254842650
2013-01-3029500.0029900.0028800.0029900.00245572855430
2013-01-2929490.0029790.0028700.0029560.00219764394330
2013-01-2829010.0030350.0029010.0029410.00240871412140
2013-01-2528500.0030600.0028250.0029170.00280181818410
2013-01-2427340.0028230.0026810.0028150.00238665431290
2013-01-2328690.0028970.0027300.0027750.00253970729780
2013-01-2229740.0029740.0028350.0028700.00141840899220
2013-01-2128500.0028980.0028000.0028600.00286281489170
2013-01-1830450.0031900.0028620.0029140.004641139962820
2013-01-1728800.0030800.0027720.0029490.008643251215760
2013-01-1630900.0037000.0029050.0030000.0029288941784260
2013-01-1530800.0030800.0030800.0030800.008193252344400
2013-01-1125200.0026000.0024820.0025770.00327382966160
2013-01-1023850.0025210.0023710.0024510.00287470939710
2013-01-0923000.0023800.0022780.0023640.0097122547830
2013-01-0823300.0023630.0023010.0023260.00148034538240
2013-01-0722400.0023730.0022200.0023200.00309371136430
2013-01-0422000.0022130.0021610.0022000.00116225494760
2012-12-2822500.0022800.0021510.0021510.00179239370160
2012-12-2721650.0022550.0021460.0022500.00165436443650
2012-12-2621140.0021500.0021100.0021320.0090419282750
2012-12-2521200.0021380.0021000.0021120.00117624931060
2012-12-2120790.0021090.0020750.0020900.00144630227280
2012-12-2020820.0020850.0020660.0020660.004168628530
2012-12-1920500.0020850.0020500.0020830.00106021899470
2012-12-1820440.0020630.0020440.0020500.0068914126890
2012-12-1720410.0020590.0020400.0020500.0084517275690
2012-12-1420730.0020900.0020500.0020590.0067713972780
2012-12-1320720.0020990.0020720.0020810.003016269160
2012-12-1220710.0020920.0020610.0020880.0055711575130
2012-12-1120830.0020930.0020560.0020710.0058812189560
2012-12-1021210.0021210.0020870.0020950.0055411607180
2012-12-0720820.0021300.0020730.0020800.00171935901710
2012-12-0620550.0021000.0020440.0020840.00115523876770
2012-12-0520330.0020450.0020250.0020280.0098320002780
2012-12-0420900.0020900.0020600.0020620.004158580730
2012-12-0321100.0021340.0020760.0020770.003737803060
2012-11-3020970.0021340.0020710.0020980.0064813573380
2012-11-2921000.0021400.0020700.0020970.0065213743460
2012-11-2820820.0021190.0020600.0020850.0066213851870
2012-11-2720300.0020800.0020200.0020800.0063012925500
2012-11-2620410.0020460.0020210.0020330.0071414542220
2012-11-2220200.0020500.0020130.0020350.0078315884750
2012-11-2120150.0020220.0020000.0020200.0072114512310
2012-11-2020250.0020300.0020110.0020200.00104321073170
2012-11-1920200.0020310.0020020.0020300.00143528977970
2012-11-1619520.0020000.0019500.0019900.00190637470890
2012-11-1519200.0019400.0019100.0019280.00184535490220
2012-11-1419510.0019670.0019000.0019200.00177834192270
2012-11-1319800.0019850.0019100.0019640.00199038804150
2012-11-1220270.0020270.0019780.0019780.00367173146560
2012-11-0920500.0020610.0020320.0020330.00214143786410
2012-11-0820300.0020840.0020200.0020400.007114145345210
2012-11-0723620.0023980.0023510.0023800.00127330259260
2012-11-0624700.0024980.0023710.0023710.00128731128740
2012-11-0524780.0025200.0024370.0024460.00157438991650
2012-11-0224100.0024280.0024040.0024280.0081919773350
2012-11-0123900.0024230.0023820.0024090.00108025939250
2012-10-3123900.0024060.0023660.0023970.00143834349230
2012-10-3023920.0024230.0023820.0023900.0073017516930
2012-10-2924340.0024500.0024060.0024180.0072417503590
2012-10-2625030.0025200.0024500.0024600.00149036980280
2012-10-2524690.0025030.0024300.0024870.00153938073310
2012-10-2423500.0025070.0023500.0024600.00222154250540
2012-10-2323220.0024200.0023210.0023940.00134031662740
2012-10-2223000.0023190.0022810.0023190.0050911691990
2012-10-1923230.0023300.0022930.0023100.0082719094100
2012-10-1823210.0023880.0023210.0023590.0069216245150
2012-10-1723500.0023500.0022930.0023070.0090621000600
2012-10-1623000.0023380.0022910.0023200.0058013371870
2012-10-1522800.0023340.0022630.0022920.003788642760
2012-10-1223520.0023600.0022820.0022860.00172740121500
2012-10-1123410.0023840.0023200.0023240.00170539862280
2012-10-1024900.0024960.0023670.0023910.00270465659960
2012-10-0926010.0026770.0025710.0025710.003970103961690
2012-10-0524500.0025670.0024200.0025000.00246661882440
2012-10-0424680.0024900.0024210.0024410.0092722755630
2012-10-0325000.0025000.0024170.0024250.00166140969650
2012-10-0223640.0023890.0023380.0023690.0080819074810
2012-10-0122610.0023600.0022260.0023330.00121427711840
2012-09-2822500.0025550.0022340.0022510.004395103367580
2012-09-2722300.0022670.0022210.0022500.003658186160
2012-09-2622580.0022600.0022070.0022400.0050211232470
2012-09-2522880.0022880.0022200.0022510.0048310914670
2012-09-2422660.0022670.0022180.0022510.0052111712710
2012-09-2122290.0022490.0022250.0022440.002385318540
2012-09-2022250.0022740.0022180.0022290.004419858430
2012-09-1922230.0022450.0022040.0022250.0076917087460
2012-09-1822900.0022900.0022180.0022360.0076217079880
2012-09-1423410.0023500.0022830.0022850.00119627694390
2012-09-1322800.0023420.0022800.0023400.00149934584250
2012-09-1221680.0022680.0021650.0022620.00103923152340
2012-09-1122000.0022400.0021860.0021860.00150833231390
2012-09-1022090.0022490.0021600.0022410.0076316750740
2012-09-0721000.0021780.0021000.0021780.0071115232770
2012-09-0621000.0021000.0020630.0020990.002966156990
2012-09-0521000.0021170.0020700.0020900.002986215110
2012-09-0421260.0021280.0020580.0021140.0081517180600
2012-09-0321510.0022080.0021300.0021580.0075016182620
2012-08-3121500.0021890.0021500.0021800.003918453120
2012-08-3022000.0022180.0021970.0022000.0057112602400
2012-08-2922000.0022160.0021900.0022000.0075516608040
2012-08-2822350.0022520.0022000.0022230.0072916211920
2012-08-2722630.0022630.0022250.0022340.003497837250
2012-08-2422300.0022540.0022160.0022250.004469965870
2012-08-2322250.0022500.0022200.0022350.0046810440780
2012-08-2222710.0022710.0022230.0022530.002776204270
2012-08-2122800.0022940.0022510.0022830.0066015008450
2012-08-2022900.0022910.0022380.0022700.0059913530990
2012-08-1722380.0023000.0022300.0022760.0091720726350
2012-08-1622200.0022370.0022100.0022350.002335186190
2012-08-1522410.0022410.0022030.0022040.004419788810
2012-08-1422000.0022650.0022000.0022070.0076917111640
2012-08-1322120.0022250.0022050.0022060.003357403470
2012-08-1022500.0022500.0021750.0022050.00132929314720
2012-08-0921910.0022500.0021900.0022330.00104122908930
2012-08-0822420.0022620.0021600.0021970.00149032965670
2012-08-0722530.0023460.0022410.0023050.00137231528430
2012-08-0622710.0022710.0022110.0022460.0077317293610
2012-08-0323000.0023300.0022220.0022710.005339122080920
2012-08-0220870.0021290.0020740.0021170.003467293990
2012-08-0120220.0021270.0020040.0021190.0083317249510
2012-07-3120000.0020300.0019960.0020220.003176371860
2012-07-3020780.0020980.0019990.0019990.004549251120
2012-07-2721050.0021130.0020500.0020740.004489283780
2012-07-2620390.0020690.0020070.0020630.003757624770
2012-07-2520500.0020500.0020140.0020300.0080416387300
2012-07-2420100.0020300.0019700.0020150.00131926404750
2012-07-2321030.0021030.0020680.0020690.003056345030
2012-07-2021340.0021690.0021000.0021010.0050410709190
2012-07-1921220.0021780.0021220.0021730.002615630260
2012-07-1821200.0021500.0021160.0021210.002876107800
2012-07-1721770.0021770.0021230.0021450.003297065930
2012-07-1321500.0021780.0021410.0021760.002184702140
2012-07-1222020.0022250.0021700.0021710.003046642010
2012-07-1121900.0022020.0021880.0022000.001723772630
2012-07-1022020.0022270.0021800.0022000.0069515267240
2012-07-0922120.0022390.0022000.0022080.0061613640800

   ※ 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