[4286 JQスタンダード] レッグス 日足 時系列データ

[4286 JQスタンダード] レッグス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12515.00535.00515.00535.0044002316900
2013-07-11544.00544.00544.00544.00200108800
2013-07-10536.00540.00536.00540.001200647200
2013-07-09540.00550.00517.00550.0020001076400
2013-07-08558.00558.00528.00542.00900486300
2013-07-05525.00539.00525.00539.001800951800
2013-07-04530.00530.00525.00525.001200635500
2013-07-03535.00536.00528.00528.001800956900
2013-07-02550.00561.00527.00529.001500814900
2013-07-01520.00550.00520.00535.001500788100
2013-06-28550.00550.00550.00550.0010055000
2013-06-27539.00540.00539.00540.00500269700
2013-06-26578.00578.00505.00539.0020001049100
2013-06-25585.00585.00552.00575.0031001784000
2013-06-24558.00575.00542.00575.001300728700
2013-06-21540.00575.00537.00555.0042002336500
2013-06-20580.00580.00560.00560.00300172000
2013-06-19572.00589.00572.00589.00600349400
2013-06-18586.00606.00560.00571.0042002420700
2013-06-17620.00620.00580.00609.0036002189700
2013-06-14578.00625.00550.00624.0079004684500
2013-06-13564.00582.00525.00582.00103005677900
2013-06-12531.00625.00511.00614.0091005423200
2013-06-11539.00539.00515.00535.001800958700
2013-06-10488.00500.00488.00500.001100544100
2013-06-07500.00500.00481.00481.001600791500
2013-06-06509.00509.00498.00501.0022001105300
2013-06-0500
2013-06-04514.00514.00509.00509.0024001226000
2013-06-03520.00520.00511.00520.001400721000
2013-05-31522.00522.00505.00507.0037001906300
2013-05-30525.00533.00525.00532.0021001111200
2013-05-29548.00548.00540.00540.0022001196000
2013-05-28531.00548.00531.00548.00500270100
2013-05-27578.00590.00530.00531.0097005547500
2013-05-24548.00560.00548.00550.001400776300
2013-05-23555.00562.00548.00548.0054002976200
2013-05-22550.00562.00549.00562.00900495800
2013-05-21567.00567.00546.00551.0077004300400
2013-05-20567.00581.00566.00567.0026001493800
2013-05-17555.00575.00555.00570.001500848800
2013-05-16568.00574.00552.00560.001400786300
2013-05-15580.00590.00563.00568.0047002695600
2013-05-14607.00607.00585.00586.0026001538600
2013-05-13600.00600.00592.00600.0054003232800
2013-05-10610.00622.00590.00590.0058003512000
2013-05-09612.00613.00606.00606.001400856200
2013-05-08619.00619.00611.00612.0078004800400
2013-05-07619.00627.00616.00617.0043002665700
2013-05-02640.00650.00602.00611.002280014204500
2013-05-01680.00680.00660.00679.0055003702400
2013-04-30638.00650.00630.00650.0043002756600
2013-04-26639.00648.00610.00648.0021001302400
2013-04-25643.00649.00640.00649.0032002055100
2013-04-24624.00655.00624.00650.0037002383300
2013-04-23609.00626.00609.00618.0045002757000
2013-04-22620.00630.00610.00610.0059003661000
2013-04-19620.00620.00614.00615.0033002042900
2013-04-18580.00610.00577.00610.0065003806900
2013-04-17579.00580.00565.00580.0026001505400
2013-04-16580.00580.00568.00568.001700969000
2013-04-15575.00585.00575.00580.0036002081000
2013-04-12560.00560.00555.00560.001600895500
2013-04-11555.00559.00550.00559.0029001603100
2013-04-10547.00555.00547.00555.00400220400
2013-04-09555.00570.00555.00555.0028001565400
2013-04-08550.00560.00542.00550.0024001316400
2013-04-05540.00540.00540.00540.00900486000
2013-04-04536.00560.00527.00540.0023001232500
2013-04-03560.00560.00560.00560.0025001400000
2013-04-02520.00560.00510.00560.0048002546200
2013-04-01560.00560.00550.00550.0024001341000
2013-03-29560.00560.00550.00555.0070003884000
2013-03-28569.00578.00560.00560.0019001080300
2013-03-27561.00565.00561.00562.00600337100
2013-03-26565.00573.00552.00570.0043002431000
2013-03-25560.00574.00550.00574.0066003707400
2013-03-22548.00550.00531.00550.0047002572900
2013-03-21530.00548.00525.00545.00133007086300
2013-03-19518.00518.00510.00515.001200617200
2013-03-18509.00515.00501.00505.0070003579400
2013-03-15520.00520.00507.00507.001600819400
2013-03-14498.00498.00498.00498.001100547800
2013-03-13491.00500.00490.00498.001900942800
2013-03-12510.00510.00470.00491.0049002413400
2013-03-11500.00526.00500.00510.0028001420500
2013-03-08505.00505.00501.00501.00500252100
2013-03-07518.00518.00504.00505.0047002401700
2013-03-06525.00525.00502.00512.0056002870900
2013-03-05499.00520.00499.00520.00106005356300
2013-03-04495.00516.00495.00495.0042002109400
2013-03-01490.00495.00482.00495.00600291700
2013-02-28491.00491.00490.00490.00800392300
2013-02-27485.00500.00480.00491.0055002711500
2013-02-26488.00490.00488.00490.001400685200
2013-02-25495.00501.00491.00491.0031001536900
2013-02-22493.00493.00490.00493.001600786100
2013-02-21493.00494.00488.00488.001400686800
2013-02-20490.00494.00489.00494.001700834500
2013-02-19483.00492.00483.00490.0024001170800
2013-02-18469.00493.00469.00480.00500240200
2013-02-15488.00488.00470.00471.0024001135400
2013-02-14475.00475.00467.00472.001600752300
2013-02-13490.00494.00460.00494.0027001295000
2013-02-12515.00516.00490.00498.0081004030700
2013-02-08536.00537.00525.00525.0059003160800
2013-02-07498.00540.00498.00537.0095004943500
2013-02-06491.00505.00489.00504.0069003414300
2013-02-05509.00517.00491.00491.0067003353600
2013-02-04520.00520.00493.00509.0058002932300
2013-02-01497.00510.00490.00500.00131006520700
2013-01-31485.00489.00471.00489.0042002010500
2013-01-30472.00498.00472.00483.001400671900
2013-01-29473.00480.00472.00472.0047002233800
2013-01-28487.00487.00473.00473.0036001738300
2013-01-25479.00500.00479.00489.0029001407500
2013-01-24480.00480.00465.00466.001500705900
2013-01-23478.00480.00462.00480.0026001223200
2013-01-22480.00485.00470.00485.0025001194700
2013-01-21471.00483.00470.00475.0075003602200
2013-01-18485.00485.00482.00483.00900435100
2013-01-17491.00491.00485.00485.001400684600
2013-01-16491.00499.00490.00492.001500739600
2013-01-15485.00492.00483.00490.001500731500
2013-01-11488.00490.00483.00485.002000971500
2013-01-10489.00491.00489.00489.001200587000
2013-01-09496.00496.00490.00494.00700345300
2013-01-08489.00524.00489.00496.0050002473600
2013-01-07486.00493.00481.00481.0027001313200
2013-01-04483.00494.00481.00486.0063003052600
2012-12-28510.00510.00509.00509.00400203900
2012-12-27518.00530.00509.00530.001800932900
2012-12-26495.00513.00495.00505.0021001052900
2012-12-2548800.0051300.0048800.0050000.00592947450
2012-12-2150400.0051000.0049450.0049450.00422092250
2012-12-2049500.0050000.0049500.0050000.0020994700
2012-12-1950700.0051000.0049800.0050000.00371856550
2012-12-1852500.0052500.0050400.0050700.00502604000
2012-12-1750400.0051000.0050000.0050000.0016805600
2012-12-1450300.0050700.0049150.0050300.00301501750
2012-12-1350400.0050400.0049700.0049700.0017849500
2012-12-1251000.0051100.0049700.0049700.00572887700
2012-12-1149100.0051500.0049100.0051500.00552807750
2012-12-1049000.0049700.0048500.0048600.00331610450
2012-12-0749200.0050000.0049000.0050000.00301477000
2012-12-0649350.0050700.0048800.0050100.0018892250
2012-12-0553200.0053200.0048050.0049600.001216101950
2012-12-0452900.0054500.0052600.0053200.00723852700
2012-12-0353400.0053600.0051200.0051800.001326933300
2012-11-3060800.0060800.0055800.0056400.0087951842800
2012-11-2950800.0050800.0050800.0050800.00201016000
2012-11-2845000.0045000.0043500.0043800.0018799050
2012-11-2747950.0047950.0044450.0045400.0020918700
2012-11-2651800.0052400.0044500.0048000.0033816839850
2012-11-2242750.0048700.0042750.0048700.001497151450
2012-11-2142000.0042100.0041550.0041700.007293050
2012-11-2041300.0041350.0041300.0041350.005206650
2012-11-1941950.0042000.0041800.0042000.007293550
2012-11-1641000.0041700.0041000.0041700.00261069500
2012-11-1542000.0042000.0042000.0042000.00284000
2012-11-1442000.0042000.0041700.0041700.009377700
2012-11-1342450.0043000.0042000.0042000.0023977050
2012-11-1241500.0042000.0041500.0042000.0012500000
2012-11-0940500.0041500.0040500.0041500.0012496000
2012-11-0840600.0040700.0040600.0040600.0014568600
2012-11-0741650.0042000.0041000.0041000.008331350
2012-11-0641650.0041650.0041600.0041650.0016666100
2012-11-0541700.0041700.0041650.0041650.0011458550
2012-11-0242000.0043750.0041700.0042000.0016674750
2012-11-0142300.0042300.0042300.0042300.006253800
2012-10-3142000.0045000.0042000.0044000.00572446200
2012-10-3044000.0044000.0041650.0042200.009390850
2012-10-2943000.0044000.0042800.0044000.00321373150
2012-10-2642450.0043000.0042100.0043000.0016677650
2012-10-2544900.0044900.0042650.0042650.0022962050
2012-10-2444950.0044950.0044000.0044200.0020893100
2012-10-2344350.0045000.0044350.0044950.008356650
2012-10-2244400.0044400.0044350.0044350.004177550
2012-10-1941700.0044500.0041700.0044500.0012516800
2012-10-1841150.0041150.0040000.0041000.00411654800
2012-10-1740900.0041150.0039800.0041150.005203750
2012-10-1640000.0040900.0040000.0040900.003121800
2012-10-1539000.0040000.0039000.0040000.005198950
2012-10-1238850.0039050.0038850.0039000.003116900
2012-10-1139800.0040000.0039000.0039000.0014550500
2012-10-1039650.0040000.0039500.0040000.007279150
2012-10-0939800.0040000.0038000.0039950.0023898450
2012-10-0540000.0040500.0040000.0040500.00280500
2012-10-0440000.0041200.0039300.0039300.0020804200
2012-10-0341500.0041500.0040000.0040000.0016644200
2012-10-0240600.0041000.0040300.0041000.009366700
2012-10-0141500.0041500.0040000.0041000.0024970350
2012-09-2840700.0042200.0040700.0042200.0014585650
2012-09-2741000.0042000.0040700.0041000.0022902250
2012-09-2641400.0041400.0041400.0041400.00141400
2012-09-2544400.0044400.0043000.0043200.0018789600
2012-09-2442500.0043950.0042500.0043200.007302800
2012-09-2142000.0042200.0040250.0042200.00271116800
2012-09-2042750.0042750.0042500.0042700.006255700
2012-09-1942350.0043900.0042350.0043000.0022946950
2012-09-1844000.0044000.0043000.0043750.0012523300
2012-09-1444200.0044900.0044200.0044500.0011489200
2012-09-1346000.0046000.0046000.0046000.00146000
2012-09-1247000.0047000.0046000.0046000.003139000
2012-09-1146500.0047000.0045100.0047000.0011509600
2012-09-1046200.0046500.0046200.0046500.009418200
2012-09-0745000.0046000.0045000.0046000.006272000
2012-09-0645700.0045700.0045000.0045000.0013592000
2012-09-0545000.0045000.0045000.0045000.00145000
2012-09-0446000.0046000.0045000.0045000.008366400
2012-09-0346500.0047500.0046500.0047500.006280000
2012-08-3146600.0047800.0046000.0047800.0012558750
2012-08-3048000.0048000.0048000.0048000.00148000
2012-08-2948000.0048500.0048000.0048000.009434100
2012-08-2849500.0050000.0049000.0050000.0014689000
2012-08-2748850.0049500.0047000.0049500.00371803900
2012-08-2446800.0048200.0046550.0047000.006282650
2012-08-2345000.0046300.0045000.0046300.0018823700
2012-08-2244500.0045850.0044400.0044500.0012535450
2012-08-2143000.0049000.0043000.0044400.001115006600
2012-08-2041000.0042800.0041000.0042500.00301249800
2012-08-1740100.0041000.0039500.0041000.00391562400
2012-08-1640500.0040500.0039500.0040200.0016641250
2012-08-1539800.0040200.0039700.0040200.00261036150
2012-08-1440500.0040500.0040500.0040500.008324000
2012-08-1340500.0040500.0040000.0040450.0020803350
2012-08-1041050.0041050.0040000.0040500.00341376350
2012-08-0941050.0041400.0041050.0041050.0013534400
2012-08-0841300.0041650.0041000.0041650.007288250
2012-08-0741700.0041700.0041000.0041300.0022909400
2012-08-0645000.0045000.0040000.0041000.001345486900
2012-08-0345000.0046000.0045000.0045000.0016721000
2012-08-0245000.0047000.0045000.0047000.0015698700
2012-08-0147000.0047000.0045000.0045000.00241098750
2012-07-3146300.0047500.0046300.0047000.00221025800
2012-07-3048900.0048950.0047700.0048950.0011532300
2012-07-2749500.0049500.0047600.0048200.0016766000
2012-07-2648000.0048100.0047100.0048100.0015713950
2012-07-2549150.0049150.0047000.0049100.00442136800
2012-07-2448100.0049250.0047150.0049150.0014673100
2012-07-2352300.0052300.0048500.0048800.00532641700
2012-07-2049900.0053500.0049900.0052300.00351831500
2012-07-1951100.0051800.0049750.0049750.00271364800
2012-07-1853900.0053900.0051800.0051800.00221150700
2012-07-1753200.0053900.0052300.0053900.0013687900
2012-07-1355400.0055400.0054200.0054900.006328400
2012-07-1255300.0055300.0054200.0054200.0010547800
2012-07-1155300.0056800.0055300.0056300.00291613200
2012-07-1053600.0055700.0053200.0055300.00583153900
2012-07-0957700.0057700.0054600.0054600.00412281700

   ※ 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