[4306 JQスタンダード] バックス 日足 時系列データ

[4306 JQスタンダード] バックス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-03-1924860.0024940.0024860.0024870.0079219730820
2012-03-1624870.0024870.0024860.0024860.00521292970
2012-03-1524870.0024870.0024860.0024870.00591467140
2012-03-1424870.0024870.0024870.0024870.00481193760
2012-03-1324870.0024870.0024860.0024870.0034845500
2012-03-1224860.0024860.0024850.0024860.0028696050
2012-03-0924850.0024850.0024850.0024850.007173950
2012-03-0824840.0024850.0024840.0024850.0039968940
2012-03-0724830.0024840.0024830.0024840.00451117740
2012-03-0624830.0024840.0024830.0024840.001323277590
2012-03-0524760.0024820.0024760.0024820.00601487320
2012-03-0224800.0024820.0024800.0024820.00541339980
2012-03-0124800.0024830.0024800.0024810.00771909760
2012-02-2924780.0024800.0024780.0024800.00721785480
2012-02-2824790.0024800.0024780.0024800.00751859370
2012-02-2724800.0024810.0024800.0024810.00992455250
2012-02-2424800.0024810.0024800.0024810.001042579260
2012-02-2324740.0024800.0024740.0024780.001543813020
2012-02-2224750.0024790.0024700.0024700.003248014000
2012-02-2124750.0024750.0024750.0024750.00374250
2012-02-2024740.0024800.0024740.0024750.00581435400
2012-02-1724750.0024800.0024750.0024800.0021520550
2012-02-1600
2012-02-1524740.0024740.0024740.0024740.0011272140
2012-02-1424740.0024740.0024740.0024740.0027667980
2012-02-1324740.0024740.0024740.0024740.0020494800
2012-02-1024750.0024800.0024750.0024800.0011272500
2012-02-0924800.0024800.0024800.0024800.0025620000
2012-02-0824730.0024800.0024730.0024800.00411016080
2012-02-0724720.0024720.0024720.0024720.006148320
2012-02-0624730.0024730.0024730.0024730.005123650
2012-02-0324720.0024720.0024720.0024720.005123600
2012-02-0224710.0024800.0024710.0024800.0020494650
2012-02-0124720.0024720.0024720.0024720.008197760
2012-01-3124690.0024710.0024690.0024710.0012296500
2012-01-3024700.0024710.0024700.0024710.0030741060
2012-01-2724700.0024700.0024700.0024700.00124700
2012-01-2624700.0024700.0024660.0024660.0014345480
2012-01-2524650.0024700.0024650.0024700.0035863050
2012-01-2424650.0024650.0024640.0024640.0021517490
2012-01-2300
2012-01-2024640.0024680.0024630.0024680.0036887020
2012-01-1924670.0024670.0024670.0024670.00249340
2012-01-1824650.0024650.0024640.0024640.0031764040
2012-01-1724650.0024650.0024650.0024650.00249300
2012-01-1624650.0024650.0024650.0024650.0010246500
2012-01-1324640.0024640.0024640.0024640.007172480
2012-01-1224650.0024650.0024650.0024650.00373950
2012-01-1124640.0024640.0024640.0024640.00124640
2012-01-1024620.0024620.0024620.0024620.00249240
2012-01-0624550.0024550.0024550.0024550.008196400
2012-01-0524720.0024720.0024720.0024720.0025618000
2012-01-0424860.0024860.0024720.0024800.0018446750
2011-12-3024220.0024560.0024220.0024560.0015364630
2011-12-2924850.0024850.0024720.0024720.005123860
2011-12-2824710.0024720.0024710.0024720.0018444940
2011-12-2724660.0024710.0024660.0024710.0029716150
2011-12-2624690.0024700.0024690.0024700.0020493990
2011-12-2224630.0024700.0024630.0024700.0011271150
2011-12-2124610.0024630.0024610.0024630.0032787730
2011-12-2024620.0024620.0024610.0024620.008196920
2011-12-1924600.0024610.0024600.0024600.00471156300
2011-12-1624590.0024590.0024590.0024590.00124590
2011-12-1524610.0024610.0024600.0024600.0012295220
2011-12-1424570.0024580.0024570.0024570.00501228520
2011-12-1324590.0024790.0024580.0024580.00781917680
2011-12-1224600.0024800.0024580.0024590.00581434930
2011-12-0924820.0024820.0024820.0024820.0010248200
2011-12-0824930.0024960.0024930.0024940.001764391720
2011-12-0724860.0024940.0024860.0024910.001172914460
2011-12-0624910.0024930.0024900.0024930.00441096530
2011-12-0524900.0024920.0024900.0024900.001303237600
2011-12-0224910.0024920.0024900.0024900.00671668950
2011-12-0124870.0024900.0024870.0024900.0036896100
2011-11-3024870.0024920.0024850.0024870.0074218470150
2011-11-2924760.0024900.0024760.0024900.0064115932210
2011-11-2824560.0024560.0024500.0024540.001142798100
2011-11-2524910.0024940.0024900.0024940.003799443490
2011-11-2424900.0024930.0024900.0024920.00111827844630
2011-11-2224900.0024920.0024900.0024920.003097696300
2011-11-2124900.0024920.0024900.0024920.0076919150850
2011-11-1824900.0024910.0024900.0024910.003789413030
2011-11-1724890.0024900.0024890.0024900.0064316010550
2011-11-1624890.0024900.0024890.0024890.00761891840
2011-11-1524880.0024900.0024880.0024900.00561393890
2011-11-1424870.0024900.0024870.0024870.003528763180
2011-11-1124870.0024880.0024870.0024880.002355845870
2011-11-1024890.0024890.0024890.0024890.0093923371710
2011-11-0924910.0024910.0024870.0024870.0046311526600
2011-11-0824920.0024920.0024910.0024910.00286071263640
2011-11-0724910.0024920.0024910.0024910.0081620326590
2011-11-0424910.0024910.0024910.0024910.0050012455000
2011-11-0224910.0024910.0024910.0024910.001503736500
2011-11-0124910.0024920.0024910.0024910.0080420029750
2011-10-3124900.0024910.0024900.0024900.0046211503840
2011-10-2824880.0024910.0024880.0024890.00112628032140
2011-10-2724880.0024890.0024880.0024880.0044611096880
2011-10-2624870.0024890.0024870.0024870.0081120172300
2011-10-2524850.0024880.0024850.0024860.00204850906660
2011-10-2424850.0024850.0024850.0024850.00270667244100
2011-10-2124850.0024860.0024850.0024850.00223255465210
2011-10-2024850.0024850.0024850.0024850.00368591572250
2011-10-1924850.0024860.0024850.0024850.00220354744590
2011-10-1824850.0024850.0024850.0024850.00184845922800
2011-10-1724850.0024860.0024850.0024860.00220454769430
2011-10-1424840.0024850.0024840.0024840.00232457730710
2011-10-1324840.0024860.0024830.0024830.005129127415820
2011-10-1224820.0024870.0024800.0024850.0016273403969330
2011-10-1120510.0020600.0020100.0020210.0054811213940
2011-10-0720000.0020480.0019500.0020450.003547115240
2011-10-0619910.0020690.0019320.0019800.00108321717760
2011-10-0519550.0019900.0019300.0019900.0076715017610
2011-10-0418920.0019650.0018620.0019500.003166034160
2011-10-0318100.0019300.0018100.0019300.0074514005230
2011-09-3017830.0018390.0017830.0018100.001462644420
2011-09-2918490.0018490.0017820.0018230.001642961040
2011-09-2817000.0018610.0017000.0018400.0081814791330
2011-09-2717000.0017300.0016990.0017300.002163696740
2011-09-2616970.0016990.0016600.0016810.003786365540
2011-09-2217100.0017480.0016550.0016950.00111718949760
2011-09-2117000.0017320.0016870.0016920.002414108490
2011-09-2017000.0017050.0016640.0017000.003125261440
2011-09-1616350.0017000.0016350.0017000.0060510201470
2011-09-1516600.0016600.0016430.0016440.001242043400
2011-09-1416850.0016850.0016340.0016460.001973251680
2011-09-1316560.0016610.0016450.0016600.001262083850
2011-09-1216750.0016750.0016430.0016600.001893137660
2011-09-0916500.0017340.0016500.0017010.002474189230
2011-09-0817000.0017350.0016900.0017200.004117068000
2011-09-0716750.0017050.0016750.0017000.005449154840
2011-09-0616800.0016800.0016350.0016790.00931534790
2011-09-0517100.0017100.0016600.0016850.001482512900
2011-09-0216700.0016860.0016700.0016820.0054902420
2011-09-0116980.0017090.0016700.0016700.001332247040
2011-08-3117240.0017240.0016600.0016750.002113576390
2011-08-3016800.0017210.0016660.0017000.003886589190
2011-08-2916380.0016690.0016380.0016600.0055903110
2011-08-2616500.0016500.0016200.0016380.005098343020
2011-08-2516000.0016450.0016000.0016450.002273685920
2011-08-2416000.0016100.0015750.0016000.00731157280
2011-08-2315800.0016000.0015550.0016000.002493924140
2011-08-2215620.0015900.0015550.0015800.001852888390
2011-08-1916340.0016340.0015210.0015850.003315265040
2011-08-1816140.0016690.0015860.0016180.002403921360
2011-08-1715600.0016140.0015600.0016140.001883000540
2011-08-1615700.0016000.0015550.0015950.00871369040
2011-08-1516150.0016150.0015440.0015510.001071682060
2011-08-1215590.0016460.0015200.0015590.003275193730
2011-08-1114940.0015500.0014210.0015070.001782648620
2011-08-1014600.0015600.0014600.0014950.002944406200
2011-08-0914290.0014450.0013010.0014000.006839299330
2011-08-0814660.0015450.0014650.0014890.004616822860
2011-08-0514620.0015750.0014310.0015310.0074811216810
2011-08-0416000.0016890.0015620.0016600.00105317191940
2011-08-0314600.0016400.0014250.0014960.00102115316420
2011-08-0214800.0014900.0014310.0014600.0068810053180
2011-08-0114800.0014950.0014320.0014600.0077811340670
2011-07-2916890.0016890.0015000.0015250.00171627354490
2011-07-2816800.0017000.0016300.0017000.003335544450
2011-07-2716900.0016910.0016860.0016900.001111875480
2011-07-2616860.0017050.0016850.0016860.00821387930
2011-07-2517180.0017220.0016900.0016950.001893235760
2011-07-2216750.0017200.0016400.0017180.001602694810
2011-07-2116320.0017000.0016200.0017000.003245342320
2011-07-2016570.0016750.0016100.0016750.003856265590
2011-07-1917000.0017000.0016000.0016900.004066689870
2011-07-1517500.0017500.0016700.0017000.002654526500
2011-07-1417200.0017900.0016800.0017480.0063511086860
2011-07-1316200.0017320.0016200.0017200.0063010689810
2011-07-1216800.0017100.0016040.0016600.005909837370
2011-07-1116560.0016830.0016360.0016450.003736185380
2011-07-0816200.0016550.0016150.0016490.0062710252830
2011-07-0716200.0016200.0015830.0016150.004136625460
2011-07-0615870.0015970.0015500.0015970.001332095840
2011-07-0515990.0015990.0015490.0015880.002093300590
2011-07-0415140.0015750.0015140.0015680.002874433100
2011-07-0115920.0015930.0015010.0015080.005728845600
2011-06-3016490.0016490.0015250.0015520.006069692800
2011-06-2914950.0017600.0014820.0015900.00145723445620
2011-06-2814800.0014950.0014500.0014930.003004423990
2011-06-2714980.0014980.0014430.0014500.001241812360
2011-06-2414000.0014450.0014000.0014270.00971376010
2011-06-2314120.0014120.0014000.0014000.001141600970
2011-06-2214110.0014400.0014010.0014130.001171651660
2011-06-2114000.0014290.0013910.0014250.001181653100
2011-06-2014300.0014590.0013800.0014300.003805383080
2011-06-1715800.0015800.0014250.0014450.003064518210
2011-06-1615400.0016000.0015020.0015400.003485380960
2011-06-1515600.0016490.0015180.0015700.00146423164460
2011-06-1414400.0015980.0014300.0015920.00170926023470
2011-06-1314180.0014460.0013920.0014120.005217391130
2011-06-1013400.0014000.0013350.0013880.0094212905670
2011-06-0913390.0013450.0013030.0013290.001121485160
2011-06-0812980.0013400.0012900.0013020.002483254180
2011-06-0712750.0012950.0012510.0012700.00931180420
2011-06-0613000.0013000.0012620.0012650.001872411870
2011-06-0312700.0012700.0012500.0012600.00821031090
2011-06-0212600.0012600.0012500.0012500.00951189670
2011-06-0112450.0012620.0012450.0012600.0051638370
2011-05-3111850.0012390.0011820.0012380.001922321490
2011-05-3011900.0012580.0011760.0012000.001872273020
2011-05-2711900.0011990.0011840.0011840.0069819840
2011-05-2612330.0012350.0011910.0012000.00901092250
2011-05-2511930.0012030.0011700.0012030.001922280280
2011-05-2412100.0012130.0012000.0012090.0054650780
2011-05-2312790.0012790.0012010.0012010.001812214830
2011-05-2012880.0012880.0012420.0012420.001151440930
2011-05-1912890.0012890.0012500.0012730.00801009760
2011-05-1812300.0012960.0012200.0012650.001151444170
2011-05-1712200.0012750.0012200.0012400.001041287220
2011-05-1612110.0012800.0012110.0012800.001161425800
2011-05-1313000.0013090.0012650.0012840.003053920080
2011-05-1213180.0013180.0012890.0013140.001221586960
2011-05-1113030.0013200.0013000.0013180.002303008820
2011-05-1013220.0013480.0013050.0013180.003134120610
2011-05-0914300.0014300.0013200.0013450.0080811109940
2011-05-0613650.0013850.0013200.0013800.003634961910
2011-05-0212870.0013300.0012820.0013180.002413146370
2011-04-2813100.0013100.0012710.0013000.002403098410
2011-04-2713600.0013670.0012880.0012880.001602132960
2011-04-2613340.0013340.0012700.0013000.001732254800
2011-04-2513300.0013900.0013290.0013340.002353171060
2011-04-2212400.0013220.0012300.0013170.002302925790
2011-04-2112180.0012400.0012000.0012380.001141392100
2011-04-2012100.0012140.0012000.0012000.00961155000
2011-04-1912140.0012190.0011580.0011890.002773313250
2011-04-1812030.0012490.0012030.0012440.0079969050
2011-04-1512400.0012800.0012250.0012500.006548195540
2011-04-1411880.0013580.0011800.0012500.0099112497520
2011-04-1311210.0011800.0011210.0011630.003293800460
2011-04-1211770.0011900.0011320.0011600.00901047800
2011-04-1111050.0011930.0011050.0011470.003303752380
2011-04-0810930.0011120.0010900.0011090.0029320370
2011-04-0711030.0011160.0011000.0011060.002012214200
2011-04-0611250.0011250.0011000.0011000.002362605540
2011-04-0511500.0011800.0011050.0011050.004364976650
2011-04-0411180.0011500.0011000.0011200.004545067240
2011-04-0111390.0011390.0010920.0011000.003253590250
2011-03-3111400.0011450.0010860.0011300.005876530790
2011-03-3011320.0011320.0010780.0011230.004915410120
2011-03-2911570.0011750.0011450.0011450.001231416960
2011-03-2812300.0012300.0011200.0012000.003263822180
2011-03-2512510.0012990.0012210.0012480.003193991380
2011-03-2412900.0013200.0012200.0012500.005767239380
2011-03-2313200.0013700.0012670.0013400.003484595580
2011-03-2212760.0013350.0011800.0013300.007319287040
2011-03-1810100.0011000.0010100.0010760.00104010886520
2011-03-1710900.0011000.009550.009750.00105410614060
2011-03-168900.0010700.008900.0010500.00124511964300
2011-03-1510600.0010600.008800.009200.00130211900030

   ※ 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