[4318 JQスタンダード] クイック 日足 時系列データ (2013年)

[4318 JQスタンダード] クイック (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-12-30646.00733.00631.00681.00270600185596600
2013-12-27650.00650.00611.00633.0012070076397200
2013-12-26585.00659.00583.00630.00392700248434400
2013-12-25591.00610.00565.00565.00374700223710100
2013-12-24580.00600.00573.00578.00810600472351500
2013-12-20595.00600.00577.00587.0011070064962300
2013-12-19630.00640.00597.00607.00213300131826900
2013-12-18575.00640.00566.00623.00540900329786800
2013-12-17536.00593.00530.00580.0015290086535200
2013-12-16546.00558.00540.00541.006900037747700
2013-12-13527.00566.00527.00547.008250045151100
2013-12-12517.00537.00515.00537.004960025946700
2013-12-11548.00549.00520.00534.009740051985500
2013-12-10563.00580.00544.00549.0012290068274400
2013-12-09570.00600.00553.00570.00283200163162200
2013-12-06494.00543.00493.00543.00232000120605400
2013-12-05484.00509.00484.00490.007720038562800
2013-12-04484.00500.00467.00490.008800042658000
2013-12-03464.00484.00463.00484.0010140048163200
2013-12-02452.00466.00451.00462.003870017649100
2013-11-29450.00453.00445.00453.00222009967600
2013-11-28456.00461.00453.00453.00193008799400
2013-11-27455.00455.00447.00453.002980013434900
2013-11-26474.00474.00435.00459.0010600048497800
2013-11-25489.00489.00470.00474.005270025305200
2013-11-22463.00484.00462.00477.003150014884500
2013-11-21467.00475.00460.00464.003380015770400
2013-11-20487.00491.00469.00469.008530041155600
2013-11-19489.00492.00475.00487.005480026589900
2013-11-18475.00489.00472.00489.005890028312200
2013-11-15469.00472.00457.00469.003430015951000
2013-11-14468.00468.00445.00462.004080018565400
2013-11-13465.00466.00440.00460.003760017119200
2013-11-12455.00464.00455.00458.00159007290000
2013-11-11461.00465.00445.00454.003360015345100
2013-11-08450.00459.00441.00451.002420010910700
2013-11-07435.00460.00435.00451.006770030298800
2013-11-06421.00447.00418.00427.004970021403100
2013-11-05417.00424.00410.00413.005510022807000
2013-11-01419.00438.00402.00425.0014870061549900
2013-10-31444.00462.00436.00451.008320037707800
2013-10-30475.00475.00434.00451.0012440056410300
2013-10-29505.00505.00471.00483.0010170049678700
2013-10-28514.00517.00485.00508.0011050055647600
2013-10-25496.00510.00467.00504.0013950067726700
2013-10-24452.00495.00433.00480.0016980077431400
2013-10-23494.00503.00450.00465.0015150071778300
2013-10-22510.00546.00422.00462.00545900274287600
2013-10-21435.00475.00415.00475.00466300210858800
2013-10-18400.00401.00382.00395.009610037923500
2013-10-17368.00403.00368.00393.0021570083753400
2013-10-16360.00366.00360.00366.00223008085300
2013-10-15365.00368.00355.00365.00227008277500
2013-10-11351.00361.00340.00357.00251008914400
2013-10-10340.00350.00340.00350.00119004118500
2013-10-09347.00347.00332.00345.00155005272100
2013-10-08340.00347.00335.00347.0069002347000
2013-10-07356.00356.00332.00350.00163005608700
2013-10-04351.00356.00343.00356.00235008153800
2013-10-03346.00354.00344.00349.0072002509300
2013-10-02353.00359.00350.00350.002990010521700
2013-10-01352.00365.00349.00360.00243008638700
2013-09-30356.00365.00348.00360.00258009224600
2013-09-27350.00358.00349.00357.00161005688600
2013-09-26344.00349.00343.00349.003400011725400
2013-09-25358.00358.00350.00350.00187006639100
2013-09-24351.00357.00348.00354.00280009853100
2013-09-20352.00352.00345.00351.0094003277600
2013-09-19349.00353.00347.00348.00189006591100
2013-09-18355.00355.00345.00349.003290011620800
2013-09-17343.00357.00340.00356.0011620040180500
2013-09-13334.00340.00333.00336.00179006027400
2013-09-12329.00332.00326.00332.003610011888500
2013-09-11337.00337.00327.00328.00138004564000
2013-09-10330.00336.00328.00336.00244008078900
2013-09-09326.00327.00319.00325.00157005068000
2013-09-06326.00326.00315.00316.00202006457700
2013-09-05330.00332.00327.00328.0059001946400
2013-09-04320.00327.00320.00327.002700871100
2013-09-03324.00327.00319.00323.00127004107200
2013-09-02324.00324.00317.00320.0077002453000
2013-08-30321.00327.00317.00327.00109003482000
2013-08-29332.00332.00320.00323.00122003954400
2013-08-28327.00330.00320.00324.00124004017600
2013-08-27335.00335.00328.00332.00162005362600
2013-08-26332.00333.00330.00333.00126004177800
2013-08-23328.00328.00317.00327.006960022531300
2013-08-22328.00336.00327.00327.00166005455300
2013-08-21336.00345.00328.00328.005190017410800
2013-08-20344.00349.00337.00337.00103003520000
2013-08-19347.00347.00337.00339.0072002444400
2013-08-16348.00353.00342.00343.0064002226600
2013-08-15353.00353.00339.00348.00149005123200
2013-08-14345.00351.00335.00346.00150005185800
2013-08-13343.00347.00342.00347.0067002304400
2013-08-12335.00340.00332.00340.00142004766000
2013-08-09350.00353.00339.00339.00156005362800
2013-08-08356.00363.00344.00355.003000010606300
2013-08-07343.00365.00337.00360.009860034947000
2013-08-06346.00346.00334.00343.003410011628200
2013-08-05340.00344.00331.00343.00289009777400
2013-08-02345.00355.00332.00340.005630019314100
2013-08-01330.00378.00314.00338.0015940054617700
2013-07-31308.00314.00304.00312.0087002694100
2013-07-30303.00308.00301.00308.0069002098000
2013-07-29314.00316.00301.00303.00100003066200
2013-07-26326.00326.00307.00316.00241007536700
2013-07-25331.00331.00325.00330.003380011141200
2013-07-24320.00329.00318.00327.003740012095200
2013-07-23310.00321.00310.00320.00187005917100
2013-07-22310.00315.00300.00310.00291008890200
2013-07-19308.00310.00304.00310.0036001104300
2013-07-18305.00312.00300.00311.00233007125200
2013-07-17304.00312.00300.00304.00257007784000
2013-07-16314.00314.00305.00306.00221006820200

   ※ 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