[4317 JQスタンダード] レ イ 日足 時系列データ

[4317 JQスタンダード] レ イ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12201.00205.00198.00202.009760019596900
2013-07-11194.00204.00194.00204.0028360056563500
2013-07-10225.00226.00222.00226.00338007575100
2013-07-09223.00228.00223.00226.00238005369600
2013-07-08221.00224.00220.00223.00429009506100
2013-07-05223.00223.00219.00221.00162003581900
2013-07-04215.00223.00215.00222.00182003961000
2013-07-03220.00223.00219.00223.00230005070300
2013-07-02217.00220.00215.00218.00226004906700
2013-07-01208.00216.00207.00215.00425008943200
2013-06-28208.00208.00205.00207.0080001657500
2013-06-27207.00207.00199.00207.006930014114000
2013-06-26205.00206.00200.00205.00435008832200
2013-06-25206.00208.00203.00207.00342007017300
2013-06-24210.00211.00207.00209.00239005007300
2013-06-21205.00207.00203.00205.00254005191100
2013-06-20212.00213.00205.00207.00199004141100
2013-06-19211.00214.00209.00212.00186003917200
2013-06-18210.00211.00205.00211.00366007622800
2013-06-17216.00221.00200.00210.0036430075320700
2013-06-14220.00226.00220.00224.00315007029800
2013-06-13221.00223.00215.00220.00440009585600
2013-06-12219.00226.00219.00226.00230005117300
2013-06-11222.00223.00220.00223.00362008019600
2013-06-10220.00223.00215.00220.004630010104800
2013-06-07215.00223.00208.00217.007410015872200
2013-06-06233.00234.00215.00225.0011470025780100
2013-06-05230.00237.00227.00234.007950018467600
2013-06-04229.00233.00226.00230.00367008380600
2013-06-03228.00233.00227.00228.00281006447800
2013-05-31229.00235.00227.00233.00381008785900
2013-05-30240.00240.00228.00232.006210014525200
2013-05-29238.00244.00234.00240.006980016559200
2013-05-28239.00246.00239.00242.007300017689700
2013-05-27240.00243.00229.00241.0012550029737200
2013-05-24258.00264.00231.00238.0026120064041800
2013-05-23245.00274.00239.00250.00748200191134400
2013-05-22241.00244.00240.00244.0010710025924000
2013-05-21242.00244.00240.00242.00341008240700
2013-05-20238.00245.00237.00244.0012270029573600
2013-05-17234.00237.00229.00237.00235005488000
2013-05-16240.00240.00224.00234.0012540028818900
2013-05-15240.00241.00236.00238.0014580034799900
2013-05-14234.00240.00233.00238.007880018648600
2013-05-13235.00238.00231.00234.009210021489500
2013-05-10240.00241.00234.00236.008440020044500
2013-05-09238.00241.00234.00238.009760023215500
2013-05-08243.00243.00236.00239.0013150031523500
2013-05-07241.00243.00238.00241.009210022111700
2013-05-02237.00239.00234.00236.005530013066500
2013-05-01244.00244.00233.00235.0016410039138500
2013-04-30240.00242.00231.00239.0027130064648700
2013-04-26225.00227.00223.00225.004520010158800
2013-04-25224.00227.00223.00224.005180011635500
2013-04-24224.00226.00221.00224.006200013837200
2013-04-23224.00227.00222.00223.0017840039879100
2013-04-22245.00247.00223.00229.00545400127399300
2013-04-19214.00238.00212.00236.0043070099541400
2013-04-18211.00215.00211.00213.009300019756100
2013-04-17211.00214.00211.00213.005060010737900
2013-04-16206.00213.00206.00213.006570013711700
2013-04-15202.00211.00199.00211.0034660071142400
2013-04-12220.00228.00220.00226.0019870044531600
2013-04-11225.00226.00220.00222.0010200022624900
2013-04-10228.00228.00221.00223.006280014029100
2013-04-09230.00231.00224.00226.006480014735400
2013-04-08222.00230.00214.00229.0041540092094000
2013-04-05233.00236.00231.00236.006420015005700
2013-04-04230.00233.00223.00231.0010700024339100
2013-04-03224.00229.00222.00229.00243005489700
2013-04-02214.00229.00211.00222.009400020347100
2013-04-01238.00240.00220.00227.007660017778400
2013-03-29240.00240.00237.00240.00352008388400
2013-03-28240.00244.00238.00240.007640018357400
2013-03-27240.00241.00238.00240.004680011187000
2013-03-26231.00237.00231.00237.006500015222800
2013-03-25227.00231.00227.00231.004560010459600
2013-03-22228.00232.00226.00228.00385008816800
2013-03-21221.00230.00221.00229.0010230023138000
2013-03-19219.00222.00219.00221.00215004739900
2013-03-18221.00222.00217.00219.006940015203200
2013-03-15222.00223.00219.00220.00278006124500
2013-03-14220.00223.00213.00221.005430011859800
2013-03-13223.00224.00218.00220.00403008895300
2013-03-12228.00228.00223.00223.00409009182800
2013-03-11231.00231.00226.00228.00371008468300
2013-03-08224.00226.00223.00226.00151003393300
2013-03-07225.00225.00222.00224.00256005729000
2013-03-06223.00226.00222.00222.00262005847900
2013-03-05222.00225.00220.00222.00376008348200
2013-03-04226.00227.00223.00224.00275006160000
2013-03-01223.00226.00220.00223.00235005229700
2013-02-28218.00224.00214.00224.007700016810900
2013-02-27230.00230.00205.00213.0021680046947200
2013-02-26226.00230.00222.00229.00317007183600
2013-02-25229.00234.00223.00233.0013980032060000
2013-02-22234.00237.00230.00235.006600015384400
2013-02-21236.00239.00235.00238.007500017747500
2013-02-20251.00252.00234.00242.0025810061932500
2013-02-19249.00254.00249.00254.006300015810300
2013-02-18251.00255.00247.00255.007900019854500
2013-02-15255.00257.00247.00250.0013840034883500
2013-02-14249.00255.00245.00254.007200018083000
2013-02-13254.00256.00247.00248.006530016347100
2013-02-12260.00263.00257.00257.004580011895900
2013-02-08260.00263.00256.00259.004940012826200
2013-02-07254.00260.00252.00260.006000015385300
2013-02-06248.00253.00245.00253.009710024246000
2013-02-05245.00249.00245.00248.00198004888800
2013-02-04247.00249.00245.00248.004990012326900
2013-02-01245.00247.00243.00247.00248006069200
2013-01-31245.00245.00243.00244.00162003944600
2013-01-30242.00245.00239.00244.00357008625500
2013-01-29244.00246.00241.00244.00133003236500
2013-01-28247.00248.00244.00246.00247006051600
2013-01-25248.00249.00244.00247.00225005538400
2013-01-24249.00250.00244.00248.004860011934300
2013-01-23248.00250.00245.00249.00293007256500
2013-01-22248.00252.00245.00248.006100015119900
2013-01-21244.00249.00244.00245.00251006138800
2013-01-18248.00249.00244.00245.004690011509000
2013-01-17249.00249.00245.00247.00340008356800
2013-01-16249.00251.00246.00248.00347008617800
2013-01-15246.00253.00241.00250.009960024713400
2013-01-11245.00247.00239.00242.0014050034023000
2013-01-10242.00246.00237.00240.008220019851300
2013-01-09246.00250.00242.00248.00308007570400
2013-01-08250.00251.00247.00251.00266006656500
2013-01-07246.00251.00245.00250.004980012348900
2013-01-04247.00249.00243.00247.004070010011600
2012-12-28241.00245.00240.00245.00177004296400
2012-12-27234.00243.00234.00243.00382009119100
2012-12-26234.00237.00230.00236.00350008192100
2012-12-25235.00237.00229.00234.00307007139200
2012-12-21234.00238.00230.00234.00334007772300
2012-12-20232.00239.00228.00232.00410009506600
2012-12-19240.00244.00233.00236.00318007522300
2012-12-18235.00244.00235.00242.00377009015600
2012-12-17242.00248.00236.00239.00377009056100
2012-12-14244.00247.00242.00244.00351008591400
2012-12-13243.00247.00243.00246.00127003117600
2012-12-12245.00249.00241.00246.00397009707300
2012-12-11246.00250.00243.00247.004100010116500
2012-12-10240.00246.00238.00246.004710011388100
2012-12-07228.00238.00228.00237.008380019526000
2012-12-06227.00231.00227.00230.005150011780200
2012-12-05227.00228.00217.00227.00372008344700
2012-12-04228.00228.00225.00226.0095002144700
2012-12-03229.00229.00224.00227.00422009525100
2012-11-30226.00231.00226.00229.00252005743600
2012-11-29222.00228.00222.00228.00336007571100
2012-11-28224.00226.00221.00225.00291006497800
2012-11-27228.00228.00224.00227.00304006876300
2012-11-26227.00228.00224.00227.00265005978100
2012-11-22225.00227.00224.00226.00106002385700
2012-11-21223.00228.00221.00227.00149003351300
2012-11-20221.00223.00219.00223.00365008084000
2012-11-19221.00223.00220.00221.0074001631900
2012-11-16221.00225.00219.00222.00314006949800
2012-11-15216.00222.00215.00221.00261005687400
2012-11-14219.00222.00214.00221.00144003143800
2012-11-13224.00225.00220.00220.00344007657500
2012-11-12226.00226.00222.00223.00195004377200
2012-11-09223.00228.00223.00228.00240005423000
2012-11-08224.00228.00221.00225.00333007482800
2012-11-07228.00232.00228.00230.00398009159400
2012-11-06225.00228.00223.00227.005880013260000
2012-11-05220.00230.00220.00223.007820017600500
2012-11-02222.00225.00219.00221.005320011756800
2012-11-01218.00226.00214.00220.0019230042411900
2012-10-31208.00216.00207.00212.0014360030532700
2012-10-30205.00208.00204.00207.00417008601500
2012-10-29203.00205.00202.00202.00170003449900
2012-10-26206.00206.00202.00204.005980012186400
2012-10-25206.00206.00204.00205.00479009809500
2012-10-24202.00207.00202.00207.00318006494000
2012-10-23206.00207.00204.00206.00305006262200
2012-10-22205.00207.00204.00206.00372007620400
2012-10-19205.00208.00204.00206.008470017403300
2012-10-18204.00207.00203.00205.00320006557500
2012-10-17204.00204.00202.00204.00337006849600
2012-10-16204.00205.00201.00203.00261005281600
2012-10-15202.00204.00200.00204.00265005333700
2012-10-12205.00208.00199.00205.0013340027093900
2012-10-11207.00211.00205.00210.008650018002700
2012-10-10208.00209.00204.00207.005820012019900
2012-10-09210.00210.00207.00208.009160019104200
2012-10-05211.00212.00202.00206.0038230079483100
2012-10-04224.00236.00206.00206.001246000276021300
2012-10-03263.00265.00258.00264.005590014712700
2012-10-02260.00263.00259.00262.005050013144700
2012-10-01259.00262.00255.00260.006440016727200
2012-09-28255.00258.00253.00258.005080012987200
2012-09-27258.00261.00250.00254.008650021973200
2012-09-26253.00261.00253.00260.004040010390300
2012-09-25260.00260.00250.00258.006500016579100
2012-09-24263.00264.00258.00260.00379009846800
2012-09-21262.00264.00258.00263.004030010518700
2012-09-20268.00269.00259.00262.007750020397400
2012-09-19259.00265.00259.00265.006520017127300
2012-09-18252.00259.00252.00259.006260016030200
2012-09-14259.00265.00250.00255.0013280034055400
2012-09-13258.00264.00253.00263.008980023196800
2012-09-12249.00257.00249.00257.0012970032705600
2012-09-11247.00248.00245.00248.00236005820900
2012-09-10242.00248.00241.00248.004330010561800
2012-09-07240.00242.00239.00242.00163003917200
2012-09-06236.00239.00235.00239.00240005701700
2012-09-05240.00240.00235.00240.00230005463900
2012-09-04243.00245.00238.00241.00384009286300
2012-09-03243.00248.00240.00243.00381009273300
2012-08-31231.00239.00228.00238.006010014025100
2012-08-30250.00251.00228.00235.0020330047873900
2012-08-29245.00249.00243.00246.00399009793800
2012-08-28248.00252.00244.00248.004120010177200
2012-08-27249.00255.00247.00251.0011250028185700
2012-08-24238.00249.00238.00247.009430023052400
2012-08-23232.00243.00231.00243.0011790028136600
2012-08-22231.00234.00230.00234.00352008145100
2012-08-21233.00237.00231.00233.00401009345700
2012-08-20235.00240.00233.00234.009680022813500
2012-08-17234.00237.00227.00232.0015730036244000
2012-08-16226.00238.00225.00238.0018740043593500
2012-08-15221.00228.00220.00225.0016420036729800
2012-08-14216.00220.00214.00219.006970015120800
2012-08-13216.00224.00215.00216.0015570034043200
2012-08-10213.00221.00212.00217.0012670027517100
2012-08-09214.00215.00211.00213.00147003122300
2012-08-08216.00216.00208.00214.00347007306900
2012-08-07214.00217.00211.00215.005820012458300
2012-08-06206.00217.00203.00217.0017500036919300
2012-08-03204.00205.00199.00203.00368007447300
2012-08-02201.00207.00200.00203.00461009410800
2012-08-01199.00202.00198.00200.00168003358300
2012-07-31200.00203.00197.00201.00252005045500
2012-07-30203.00204.00198.00199.00261005230600
2012-07-27199.00203.00198.00201.00157003131000
2012-07-26193.00198.00193.00196.00302005912000
2012-07-25198.00203.00192.00193.0012630024741300
2012-07-24197.00203.00196.00200.007670015211800
2012-07-23215.00216.00196.00201.0016400034332500
2012-07-20201.00217.00196.00209.00561600115486100
2012-07-19200.00202.00193.00198.009840019483100
2012-07-18203.00212.00195.00198.0029380059781000
2012-07-17190.00226.00187.00211.001334500279056900
2012-07-13196.00196.00186.00187.0040500077026300
2012-07-12234.00234.00197.00199.002705800599853400
2012-07-11176.00184.00176.00184.00451008119600
2012-07-10177.00177.00170.00176.00186003214800
2012-07-09178.00179.00170.00176.00146002541300

   ※ 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