[4336 JQスタンダード] クリエアナブキ 日足 時系列データ

[4336 JQスタンダード] クリエアナブキ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12423.00439.00423.00439.00600257000
2013-07-11447.00447.00447.00447.00400178800
2013-07-10448.00448.00448.00448.0010044800
2013-07-09448.00448.00447.00447.00600268700
2013-07-08448.00448.00448.00448.00300134400
2013-07-05431.00444.00431.00444.001300561600
2013-07-04440.00440.00436.00439.00500219500
2013-07-03469.00469.00445.00445.001600741600
2013-07-02455.00455.00445.00445.00300134700
2013-07-01457.00459.00451.00451.001000454300
2013-06-28500.00500.00449.00457.0087003947900
2013-06-27494.00500.00494.00500.0020099400
2013-06-2600
2013-06-2500
2013-06-24495.00495.00495.00495.0010049500
2013-06-2100
2013-06-2000
2013-06-19495.00495.00495.00495.001500742500
2013-06-1800
2013-06-17475.00497.00475.00497.0020097200
2013-06-14500.00500.00474.00474.00300147400
2013-06-13502.00502.00502.00502.0010050200
2013-06-1200
2013-06-11480.00500.00464.00467.00700336600
2013-06-10502.00505.00464.00464.00500243700
2013-06-07470.00500.00460.00500.002100982400
2013-06-06471.00491.00461.00477.0027001268400
2013-06-05595.00595.00476.00502.00146007715500
2013-06-04465.00535.00465.00535.0027001400800
2013-06-03460.00460.00455.00455.00300137500
2013-05-31488.00488.00451.00460.00500237500
2013-05-30480.00480.00480.00480.0010048000
2013-05-29480.00480.00480.00480.0020096000
2013-05-2800
2013-05-2700
2013-05-24450.00458.00450.00450.00900406000
2013-05-2300
2013-05-22498.00498.00498.00498.0010049800
2013-05-21490.00490.00490.00490.0020098000
2013-05-20490.00490.00490.00490.0010049000
2013-05-17524.00531.00524.00531.00200105500
2013-05-16479.00479.00472.00472.00800379800
2013-05-1500
2013-05-1400
2013-05-13560.00560.00500.00525.001000523000
2013-05-10545.00545.00545.00545.00800436000
2013-05-09505.00505.00502.00505.001600807700
2013-05-08471.00502.00471.00502.0032001594100
2013-05-07470.00470.00470.00470.00300141000
2013-05-02449.00465.00449.00465.0020091400
2013-05-0100
2013-04-30475.00475.00460.00460.00400188500
2013-04-26465.00465.00464.00464.0020092900
2013-04-25461.00461.00461.00461.0020092200
2013-04-2400
2013-04-2300
2013-04-22461.00461.00461.00461.0010046100
2013-04-19470.00470.00467.00467.00400187700
2013-04-18472.00499.00472.00483.001100528700
2013-04-17513.00513.00480.00480.00900436600
2013-04-16479.00513.00479.00513.00400195000
2013-04-15543.00545.00543.00545.00300163300
2013-04-12480.00545.00480.00545.00600301000
2013-04-11488.00488.00480.00480.00300145600
2013-04-10472.00472.00472.00472.0020094400
2013-04-09464.00488.00464.00488.00600283200
2013-04-08460.00516.00460.00516.00900458800
2013-04-05484.00484.00436.00436.00700313200
2013-04-04415.00460.00415.00460.0020087500
2013-04-03455.00455.00455.00455.0020091000
2013-04-0200
2013-04-0100
2013-03-29466.00466.00444.00444.00600273300
2013-03-28451.00500.00450.00450.001200553600
2013-03-27417.00560.00417.00466.001100568300
2013-03-2600
2013-03-2500
2013-03-22495.00495.00495.00495.00300148500
2013-03-21484.00484.00484.00484.0010048400
2013-03-1900
2013-03-18512.00512.00512.00512.0010051200
2013-03-15512.00512.00512.00512.0010051200
2013-03-14555.00560.00555.00560.00300167500
2013-03-13510.00560.00510.00510.001200617000
2013-03-1200
2013-03-11515.00540.00510.00512.0083004255200
2013-03-08519.00519.00510.00510.001800927000
2013-03-07451.00490.00451.00490.0031001463800
2013-03-06434.00448.00434.00448.0024001056100
2013-03-05410.00425.00410.00425.001800758500
2013-03-04409.00417.00409.00417.001200493300
2013-03-01390.00410.00389.00410.0034001360500
2013-02-28376.00387.00376.00387.00300113900
2013-02-2700
2013-02-26358.00358.00358.00358.0020071600
2013-02-25382.00382.00382.00382.0010038200
2013-02-2200
2013-02-21350.00350.00350.00350.0010035000
2013-02-20349.00349.00349.00349.0020069800
2013-02-19349.00349.00349.00349.0020069800
2013-02-18355.00355.00340.00340.0020069500
2013-02-15351.00351.00351.00351.0010035100
2013-02-14353.00354.00351.00351.00400141200
2013-02-13353.00353.00353.00353.0010035300
2013-02-12366.00366.00361.00361.001900691900
2013-02-0800
2013-02-07393.00393.00387.00387.00300117000
2013-02-06405.00405.00405.00405.0010040500
2013-02-05413.00413.00413.00413.0010041300
2013-02-04414.00414.00408.00413.0057002342000
2013-02-01489.00489.00465.00465.00800381600
2013-01-31479.00479.00450.00465.0067003127100
2013-01-30393.00471.00391.00471.0023001059600
2013-01-2900
2013-01-28376.00376.00376.00376.0020075200
2013-01-25390.00390.00390.00390.0028001092000
2013-01-24395.00395.00395.00395.001000395000
2013-01-2300
2013-01-22350.00350.00350.00350.0020070000
2013-01-21358.00358.00358.00358.0010035800
2013-01-18351.00351.00351.00351.00300105300
2013-01-17351.00351.00351.00351.00500175500
2013-01-16351.00353.00351.00351.00500175700
2013-01-15350.00353.00350.00352.00800281300
2013-01-11343.00395.00343.00343.0033001193600
2013-01-10336.00336.00336.00336.0010033600
2013-01-09332.00335.00332.00335.00700232700
2013-01-08343.00348.00343.00348.0020069100
2013-01-07335.00347.00335.00335.00600204600
2013-01-0400
2012-12-28347.00347.00347.00347.00400138800
2012-12-27326.00339.00326.00338.00500168100
2012-12-26322.00327.00322.00323.002800903400
2012-12-25330.00333.00330.00333.001800594900
2012-12-21345.00350.00326.00326.00500171900
2012-12-20344.00344.00344.00344.0020068800
2012-12-19339.00344.00339.00344.00900307700
2012-12-18335.00335.00335.00335.00900301500
2012-12-1700
2012-12-1400
2012-12-1300
2012-12-1200
2012-12-1100
2012-12-10331.00331.00331.00331.0030099300
2012-12-0700
2012-12-0600
2012-12-05331.00342.00329.00329.001000331800
2012-12-04347.00347.00347.00347.0010034700
2012-12-0300
2012-11-30349.00349.00349.00349.00900314100
2012-11-29332.00332.00332.00332.0010033200
2012-11-28314.00314.00314.00314.0020062800
2012-11-27321.00321.00321.00321.00400128400
2012-11-26320.00322.00320.00321.0030096300
2012-11-22319.00320.00319.00320.0030095900
2012-11-21340.00340.00340.00340.0020068000
2012-11-20316.00317.00314.00317.00700221400
2012-11-19316.00316.00316.00316.0020063200
2012-11-16316.00316.00316.00316.0020063200
2012-11-15316.00316.00316.00316.0030094800
2012-11-1400
2012-11-1300
2012-11-1200
2012-11-0900
2012-11-0800
2012-11-07317.00320.00316.00320.00500158700
2012-11-0600
2012-11-0500
2012-11-0200
2012-11-0100
2012-10-31336.00336.00336.00336.00500168000
2012-10-30320.00320.00320.00320.0010032000
2012-10-2900
2012-10-2600
2012-10-2500
2012-10-2400
2012-10-2300
2012-10-2200
2012-10-19314.00314.00314.00314.0010031400
2012-10-1800
2012-10-1700
2012-10-1600
2012-10-15340.00340.00340.00340.0010034000
2012-10-1200
2012-10-1100
2012-10-1000
2012-10-09318.00319.00318.00319.0030095600
2012-10-05313.00313.00311.00311.00500156200
2012-10-04320.00320.00320.00320.0010032000
2012-10-0300
2012-10-0200
2012-10-0100
2012-09-28319.00319.00319.00319.00500159500
2012-09-27316.00324.00316.00320.0030096000
2012-09-2600
2012-09-2500
2012-09-2400
2012-09-2100
2012-09-2000
2012-09-1900
2012-09-1800
2012-09-1400
2012-09-1300
2012-09-1200
2012-09-11310.00310.00310.00310.001300403000
2012-09-1000
2012-09-0700
2012-09-0600
2012-09-0500
2012-09-0400
2012-09-03320.00320.00320.00320.0010032000
2012-08-31313.00320.00313.00320.00700219800
2012-08-3000
2012-08-29311.00311.00311.00311.0010031100
2012-08-28313.00313.00310.00311.00900279800
2012-08-2700
2012-08-2400
2012-08-23308.00308.00308.00308.00600184800
2012-08-2200
2012-08-2100
2012-08-20308.00308.00308.00308.00400123200
2012-08-17307.00307.00307.00307.0010030700
2012-08-1600
2012-08-1500
2012-08-1400
2012-08-1300
2012-08-10323.00323.00323.00323.0010032300
2012-08-09347.00347.00347.00347.0010034700
2012-08-0800
2012-08-07371.00371.00371.00371.0010037100
2012-08-0600
2012-08-0300
2012-08-02353.00353.00353.00353.001300458900
2012-08-01336.00336.00336.00336.001000336000
2012-07-3100
2012-07-3000
2012-07-2700
2012-07-2600
2012-07-25304.00304.00304.00304.0010030400
2012-07-24304.00304.00304.00304.0010030400
2012-07-2300
2012-07-20304.00304.00304.00304.0010030400
2012-07-1900
2012-07-1800
2012-07-17303.00303.00303.00303.0010030300
2012-07-1300
2012-07-12333.00333.00316.00316.00600197700
2012-07-11332.00332.00332.00332.0020066400
2012-07-1000
2012-07-0900

   ※ 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