[4309 JQスタンダード] スパイア 日足 時系列データ

[4309 JQスタンダード] スパイア (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-12-2599.00101.0099.00100.00859008544600
2012-12-21101.00102.0098.0099.00481004795400
2012-12-20100.00101.00100.00101.00413004161600
2012-12-19102.00102.00100.00100.00271002735900
2012-12-18101.00102.00100.00101.00174001754300
2012-12-17100.00102.00100.00101.00117001178300
2012-12-1498.00102.0098.0099.00557005544300
2012-12-13101.00111.00100.00102.0020420021242800
2012-12-12101.00102.0098.0098.00423004250800
2012-12-11100.00101.0099.00100.00218002179900
2012-12-10100.00102.00100.00101.00250002524300
2012-12-07104.00108.00100.00102.00700007177300
2012-12-06102.00105.00100.00104.00764007889700
2012-12-05100.00102.00100.00101.00529005312400
2012-12-0499.00100.0098.0099.00394003891300
2012-12-0399.0099.0098.0098.00165001628500
2012-11-3096.0098.0095.0098.00305002960400
2012-11-2996.0097.0096.0096.008300801400
2012-11-2896.0096.0096.0096.00130001248000
2012-11-2796.0097.0096.0096.00168001616200
2012-11-2697.0097.0096.0096.00299002887300
2012-11-2296.0097.0096.0096.00188001816200
2012-11-2196.0096.0095.0096.00205001966500
2012-11-2095.0096.0095.0096.002200209600
2012-11-1994.0096.0094.0095.007700733400
2012-11-1694.0095.0093.0095.00151001420200
2012-11-1596.0096.0094.0095.00137001303700
2012-11-1496.0097.0095.0096.00228002178600
2012-11-1398.0099.0097.0097.00331003227600
2012-11-1299.00100.0097.0098.00139001366800
2012-11-0999.0099.0098.0098.00327003215400
2012-11-0899.00100.0098.0099.00263002603700
2012-11-07101.00102.0099.0099.00177001772900
2012-11-06102.00102.00100.00100.003800384600
2012-11-05101.00102.00100.00102.00179001819800
2012-11-02103.00106.00101.00101.00755007841200
2012-11-0198.00103.0098.00103.00467004699100
2012-10-3199.00100.0099.0099.006000594100
2012-10-30100.00100.0099.0099.009300926200
2012-10-2999.00100.0099.0099.00160001586400
2012-10-26101.00101.0099.0099.00167001672200
2012-10-2599.00100.0099.00100.00224002227900
2012-10-2499.00101.0099.00100.00146001456600
2012-10-23101.00101.0098.00100.00727007228500
2012-10-22101.00104.00100.00101.00529005351300
2012-10-19101.00104.00101.00103.00266002715500
2012-10-18103.00104.00101.00102.00583005957500
2012-10-17105.00107.00103.00103.00193002029900
2012-10-16103.00105.00102.00104.00207002141300
2012-10-15104.00104.00101.00103.00195001987200
2012-10-12103.00105.00103.00103.00207002140800
2012-10-11105.00105.00103.00104.00240002491200
2012-10-10108.00108.00104.00106.00220002327000
2012-10-09106.00108.00105.00108.00318003399400
2012-10-05104.00107.00103.00107.00654006826100
2012-10-04102.00121.00102.00104.0047900052984000
2012-10-03102.00105.00101.00102.00164001686400
2012-10-02103.00104.00103.00103.00228002350200
2012-10-01106.00106.00103.00106.00149001547800
2012-09-28105.00107.00104.00106.00225002364100
2012-09-27105.00106.00104.00105.00101001060900
2012-09-26105.00107.00103.00107.00272002853100
2012-09-25106.00106.00105.00105.006700707700
2012-09-24108.00108.00104.00106.00118001248700
2012-09-21105.00106.00104.00106.00154001613000
2012-09-20108.00108.00105.00106.00115001217000
2012-09-19106.00108.00105.00108.00181001934800
2012-09-18105.00107.00104.00105.00131001385300
2012-09-14103.00106.00103.00105.009500992100
2012-09-13104.00106.00103.00104.00116001211600
2012-09-12102.00105.00102.00105.009000934100
2012-09-11103.00105.00103.00103.006900715800
2012-09-10103.00106.00101.00103.00154001586900
2012-09-07103.00103.00102.00102.00165001686600
2012-09-06101.00104.00101.00103.006900706600
2012-09-05102.00103.00100.00101.00127001289700
2012-09-04106.00106.00102.00103.00121001250100
2012-09-03108.00109.00104.00105.00211002234400
2012-08-31106.00108.00106.00108.00133001422600
2012-08-30109.00120.00107.00108.0014230015957000
2012-08-29107.00108.00106.00108.00167001788000
2012-08-28108.00108.00106.00107.00179001918200
2012-08-27106.00109.00106.00107.00151001614600
2012-08-24106.00107.00105.00107.00144001529700
2012-08-23107.00108.00106.00107.0094001007100
2012-08-22107.00108.00107.00107.00342003665600
2012-08-21109.00110.00107.00109.00166001802100
2012-08-20106.00111.00106.00109.00220002381400
2012-08-17105.00108.00105.00108.00163001744600
2012-08-16103.00106.00103.00106.006200646800
2012-08-15104.00105.00103.00103.00161001671700
2012-08-14105.00106.00105.00105.009000946500
2012-08-13105.00107.00105.00105.00142001501600
2012-08-10103.00107.00101.00107.0011050011500200
2012-08-09113.00118.00112.00118.00481005539600
2012-08-08113.00117.00110.00114.00339003821100
2012-08-07107.00115.00107.00113.00454005077800
2012-08-06104.00109.00103.00106.00159001698100
2012-08-03107.00107.00103.00103.00105001093700
2012-08-02106.00107.00105.00105.00137001450600
2012-08-01104.00105.00103.00104.009600993600
2012-07-31105.00106.00104.00106.008100847500
2012-07-30107.00107.00104.00105.005400567600
2012-07-27103.00104.00101.00104.00184001889200
2012-07-2699.00102.0097.00102.00424004208600
2012-07-25104.00104.0099.00100.00426004233600
2012-07-24104.00105.00102.00104.00121001247100
2012-07-23108.00109.00101.00105.00289003000100
2012-07-20108.00109.00106.00107.005900633700
2012-07-19105.00108.00105.00108.008300878300
2012-07-18107.00109.00105.00106.009620010283300
2012-07-17111.00114.00111.00112.00242002706300
2012-07-13113.00116.00112.00115.00135001532300
2012-07-12119.00120.00113.00115.00144001673200
2012-07-11119.00120.00115.00119.00160001875600
2012-07-10117.00119.00117.00119.00215002550400
2012-07-09118.00120.00115.00118.00127001478300
2012-07-06120.00121.00118.00119.00107001278700
2012-07-05124.00124.00121.00122.00204002484100
2012-07-04125.00125.00123.00124.00117001450300
2012-07-03124.00126.00123.00125.00100001244700
2012-07-02122.00123.00121.00123.00229002793500
2012-06-29127.00127.00120.00122.009220011220600
2012-06-28125.00138.00125.00125.0042030054996700
2012-06-27117.00122.00117.00120.00462005605000
2012-06-26120.00123.00117.00119.00575006881300
2012-06-25119.00122.00117.00118.00473005632400
2012-06-22117.00119.00117.00119.00114001347400
2012-06-21119.00122.00116.00118.00524006246700
2012-06-20118.00119.00116.00119.00260003080000
2012-06-19116.00118.00114.00117.00152001749800
2012-06-18112.00117.00112.00116.00248002843400
2012-06-15114.00118.00111.00112.00557006293500
2012-06-14115.00123.00115.00116.00515006041900
2012-06-13118.00120.00115.00118.00585006860600
2012-06-12116.00121.00114.00120.00604007053400
2012-06-11109.00121.00104.00119.0012470014475300
2012-06-08109.00109.00104.00106.00215002265900
2012-06-07109.00109.00106.00108.00199002156800
2012-06-06100.00106.00100.00106.00345003543000
2012-06-0598.00103.0098.00102.00202002024000
2012-06-04100.00105.0098.00100.00389003899900
2012-06-01108.00110.00103.00104.00502005323800
2012-05-31115.00122.00106.00110.0020490023413300
2012-05-30106.00108.00106.00106.00179001905200
2012-05-29106.00108.00105.00107.00117001241100
2012-05-28110.00110.00106.00106.00239002575900
2012-05-25111.00111.00107.00109.00213002305600
2012-05-24106.00111.00106.00110.00239002579700
2012-05-23112.00114.00108.00108.00237002603600
2012-05-22112.00113.00110.00112.00362004011100
2012-05-21109.00112.00108.00110.00280003079200
2012-05-18110.00114.00108.00113.00309003431700
2012-05-17109.00116.00108.00115.009100010137900
2012-05-16128.00128.00110.00115.0017230020779000
2012-05-15114.00131.00102.00106.00860900102393800
2012-05-14116.00116.00100.00100.0015310016531300
2012-05-11130.00131.00111.00114.0033780041424700
2012-05-10149.00151.00145.00149.00400005917600
2012-05-09149.00152.00144.00144.00293004311200
2012-05-08147.00153.00143.00149.00288004219700
2012-05-07150.00156.00147.00147.00430006485600
2012-05-02147.00154.00146.00154.00421006305900
2012-05-01148.00151.00143.00147.006850010119500
2012-04-27154.00158.00153.00153.00358005553600
2012-04-26162.00164.00151.00153.009150014440200
2012-04-25155.00158.00153.00156.00473007377700
2012-04-24155.00156.00152.00154.009250014272100
2012-04-23151.00170.00150.00160.0046130074584700
2012-04-20146.00149.00146.00149.00123001806700
2012-04-19150.00150.00146.00147.00238003513700
2012-04-18149.00150.00149.00149.00339005054300
2012-04-17148.00156.00148.00151.00175002625400
2012-04-16153.00154.00147.00147.00400006040800
2012-04-13153.00157.00153.00154.0098001519400
2012-04-12153.00155.00152.00154.0089001358900
2012-04-11153.00157.00153.00154.00189002902700
2012-04-10154.00160.00154.00158.00133002090900
2012-04-09157.00157.00153.00157.00193003000600
2012-04-06155.00158.00154.00156.00240003741400
2012-04-05153.00155.00150.00155.00278004218600
2012-04-04158.00160.00153.00156.007080011044000
2012-04-03162.00164.00160.00160.00150002413200
2012-04-02164.00165.00158.00163.00541008808100
2012-03-30162.00163.00160.00162.00274004414400
2012-03-29159.00167.00159.00161.00564009105000
2012-03-28159.00161.00157.00158.00432006834900
2012-03-27159.00162.00157.00159.00534008510400
2012-03-26164.00178.00156.00158.0049920084068600
2012-03-23162.00164.00158.00159.00189003041200
2012-03-22158.00167.00157.00161.007050011368400
2012-03-21162.00164.00158.00158.00517008334200
2012-03-19167.00168.00162.00162.00512008449400
2012-03-16165.00167.00164.00167.00289004793500
2012-03-15168.00170.00164.00168.00443007396300
2012-03-14165.00170.00163.00168.007210012045200
2012-03-13160.00168.00159.00165.008560014104500
2012-03-12157.00164.00156.00161.00612009729200
2012-03-09156.00157.00154.00157.00335005200600
2012-03-08155.00156.00154.00156.00190002944500
2012-03-07154.00156.00153.00155.00143002209500
2012-03-06156.00160.00154.00157.00521008183700
2012-03-05154.00157.00152.00156.00320004951900
2012-03-02151.00154.00151.00154.00185002827400
2012-03-01156.00156.00150.00153.00348005331500
2012-02-29156.00157.00155.00156.00166002587600
2012-02-28156.00157.00154.00157.00361005612000
2012-02-27158.00160.00155.00156.00351005520200
2012-02-24154.00160.00153.00155.00530008284500
2012-02-23160.00160.00151.00155.0010600016318700
2012-02-22176.00176.00157.00160.0056230094163100
2012-02-21144.00148.00144.00147.00205003007700
2012-02-20147.00147.00144.00145.00295004284600
2012-02-17147.00148.00144.00146.00462006753400
2012-02-16146.00149.00144.00145.00316004619700
2012-02-15149.00150.00145.00146.00497007350200
2012-02-14144.00149.00142.00148.00506007351600
2012-02-13149.00149.00141.00146.007680011140500
2012-02-10148.00149.00145.00149.00373005464600
2012-02-09146.00148.00146.00147.00356005244300
2012-02-08148.00148.00144.00145.00524007620600
2012-02-07150.00150.00145.00148.00663009747300
2012-02-06159.00161.00149.00149.0012230018851700
2012-02-03158.00162.00149.00152.0018970029388900
2012-02-02144.00183.00144.00156.001538700254982100
2012-02-01138.00143.00137.00141.00232003236500
2012-01-31137.00138.00137.00138.006600908200
2012-01-30138.00138.00137.00138.004300591600
2012-01-27138.00140.00137.00138.00184002547700
2012-01-26140.00140.00137.00138.00186002579800
2012-01-25139.00142.00138.00138.00409005703600
2012-01-24139.00142.00139.00142.00193002700500
2012-01-23143.00143.00139.00142.0084001182900
2012-01-20138.00141.00138.00140.00196002735400
2012-01-19138.00141.00138.00140.00106001481200
2012-01-18138.00140.00137.00140.007000967600
2012-01-17139.00141.00137.00137.00127001758100
2012-01-16140.00141.00135.00139.00193002640900
2012-01-13138.00144.00138.00140.00171002396800
2012-01-12138.00139.00137.00139.005900815900
2012-01-11139.00141.00138.00138.006900958100
2012-01-10143.00145.00137.00139.00292004131100
2012-01-06146.00146.00143.00145.00497007183300
2012-01-05142.00148.00142.00145.00438006321400
2012-01-04143.00143.00137.00141.0082001149900
2011-12-30142.00143.00137.00142.00217003036100
2011-12-29136.00140.00134.00140.00135001836700
2011-12-28135.00138.00135.00136.004400599200
2011-12-27136.00137.00134.00136.0088001193400
2011-12-26139.00139.00137.00137.007100979800

   ※ 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