[4345 JQスタンダード] シーティーエス 日足 時系列データ

[4345 JQスタンダード] シーティーエス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121335.001360.001335.001359.001140015330900
2013-07-111337.001340.001335.001340.0033004419500
2013-07-101341.001350.001341.001350.0040005392200
2013-07-091338.001345.001328.001340.0031004125200
2013-07-081350.001350.001321.001321.0018002393800
2013-07-051340.001349.001330.001340.0031004156600
2013-07-041280.001330.001279.001320.0063008234500
2013-07-031280.001300.001258.001300.0072009240700
2013-07-021249.001268.001237.001238.0058007254800
2013-07-011230.001247.001217.001225.00800980900
2013-06-281201.001225.001200.001212.002350028301300
2013-06-271237.001257.001199.001220.001600019781000
2013-06-261250.001250.001202.001202.00990012068100
2013-06-251280.001280.001204.001204.0045005552300
2013-06-241270.001270.001265.001265.009001141200
2013-06-211230.001235.001211.001235.0042005148600
2013-06-201235.001248.001232.001232.0011001361400
2013-06-191270.001270.001255.001255.0019002401500
2013-06-181260.001270.001245.001245.0025003143600
2013-06-171230.001264.001230.001264.0058007209800
2013-06-141222.001225.001205.001224.0029003537900
2013-06-131235.001235.001203.001207.0026003145100
2013-06-121237.001249.001203.001238.0021002583000
2013-06-111230.001249.001230.001249.0043005327300
2013-06-101190.001210.001189.001210.001140013595500
2013-06-071068.001120.001044.001120.004880051813300
2013-06-061218.001221.001186.001188.001100013248400
2013-06-051251.001258.001245.001245.0033004132800
2013-06-041219.001240.001219.001240.002140026162600
2013-06-031259.001263.001234.001235.0062007751100
2013-05-311300.001300.001270.001271.0028003600400
2013-05-301265.001270.001263.001265.0053006702300
2013-05-291298.001310.001298.001300.0059007686200
2013-05-281242.001279.001241.001252.0059007417800
2013-05-271261.001280.001236.001270.001070013410700
2013-05-241300.001349.001250.001294.001390017983500
2013-05-231355.001365.001285.001300.001810023793700
2013-05-221367.001390.001349.001390.001240016999400
2013-05-211390.001390.001342.001365.001090014888000
2013-05-201405.001408.001370.001390.0069009587600
2013-05-171256.001354.001255.001349.001270016518400
2013-05-161308.001320.001227.001300.001790022707600
2013-05-151402.001408.001295.001307.002560034687100
2013-05-141419.001426.001399.001399.0064009017200
2013-05-131440.001453.001399.001420.001360019236000
2013-05-101420.001420.001406.001410.0067009473200
2013-05-091472.001475.001400.001401.003000042811900
2013-05-081505.001511.001486.001489.001710025704600
2013-05-071500.001520.001475.001505.004290064274700
2013-05-021342.001497.001311.001449.004930068428100
2013-05-011364.001364.001307.001312.003920052196700
2013-04-301329.001397.001301.001380.003630049040700
2013-04-261300.001320.001276.001279.002220028788900
2013-04-251276.001279.001258.001278.001480018773200
2013-04-241230.001300.001230.001282.002400030301800
2013-04-231200.001210.001197.001209.002170026125600
2013-04-221193.001197.001180.001185.001330015808700
2013-04-191155.001180.001155.001179.0042004925800
2013-04-181158.001186.001131.001164.001120013145800
2013-04-171129.001156.001129.001155.0048005508500
2013-04-161126.001140.001116.001126.0058006540100
2013-04-151133.001148.001125.001140.0034003859500
2013-04-121122.001134.001120.001134.0041004607400
2013-04-111139.001140.001120.001123.00970010958800
2013-04-101145.001150.001130.001139.0065007440200
2013-04-091148.001150.001135.001138.0065007423200
2013-04-081136.001149.001126.001149.001150013074100
2013-04-051142.001152.001118.001125.00990011248600
2013-04-041089.001126.001087.001126.0040004405100
2013-04-031127.001127.001089.001089.0029003235400
2013-04-021000.001110.001000.001110.001860019657500
2013-04-011107.001123.001065.001110.001370015022200
2013-03-291140.001140.001104.001107.001890021207800
2013-03-281133.001160.001131.001145.001280014531700
2013-03-271125.001163.001125.001145.001390015799800
2013-03-261190.001194.001170.001177.001190014056500
2013-03-251201.001205.001181.001190.001360016235100
2013-03-221200.001204.001185.001201.0069008259900
2013-03-211180.001205.001174.001199.001420016818300
2013-03-191195.001201.001181.001181.001280015250700
2013-03-181195.001205.001195.001196.001430017126100
2013-03-151190.001199.001190.001195.0063007533500
2013-03-141157.001190.001151.001180.0071008331400
2013-03-131152.001157.001150.001150.0049005651300
2013-03-121146.001185.001130.001173.002230025818000
2013-03-111119.001148.001116.001146.001630018439400
2013-03-081106.001125.001100.001107.0069007686400
2013-03-071120.001120.001106.001117.0026002897600
2013-03-061125.001125.001100.001103.0070007754800
2013-03-051100.001120.001098.001119.001880020836400
2013-03-041082.001110.001082.001087.0062006741100
2013-03-011062.001079.001061.001079.0072007700300
2013-02-281060.001070.001054.001069.0084008896100
2013-02-271079.001080.001066.001077.0026002786800
2013-02-261066.001072.001066.001067.0048005126200
2013-02-251080.001081.001075.001081.0035003780000
2013-02-221070.001080.001067.001076.0022002365300
2013-02-211082.001082.001068.001068.0056006012700
2013-02-201080.001084.001055.001078.0042004526900
2013-02-191081.001081.001065.001079.0074007978500
2013-02-181001.001051.001001.001051.0090009301100
2013-02-151033.001033.00990.00998.001130011306900
2013-02-141031.001048.001030.001033.0060006198100
2013-02-131101.001110.00990.001030.001240013001600
2013-02-121120.001125.001100.001100.0061006815200
2013-02-081084.001127.001084.001120.001470016265200
2013-02-071088.001100.001070.001090.0058006277400
2013-02-061075.001100.001062.001080.002310024989800
2013-02-051067.001067.001045.001067.0086009086900
2013-02-041042.001070.001037.001065.001560016422300
2013-02-011040.001043.001023.001035.001280013252200
2013-01-311010.001050.001010.001050.001620016746700
2013-01-301004.001010.00989.001007.001080010797700
2013-01-291002.001013.00996.00996.0064006416100
2013-01-28989.001025.00989.001001.0094009384300
2013-01-251010.001010.001002.001008.0057005735200
2013-01-241038.001038.00994.001019.0079007930100
2013-01-231053.001053.001039.001040.0044004580800
2013-01-221045.001065.001034.001039.0064006732200
2013-01-211015.001045.001015.001045.001000010279600
2013-01-18999.001027.00999.001016.001260012719500
2013-01-17994.001007.00981.00984.001020010117000
2013-01-161028.001030.00992.00993.001430014438900
2013-01-151000.001030.00999.001015.001710017357000
2013-01-11980.00992.00975.00987.0061006002700
2013-01-10955.00980.00955.00979.0064006178100
2013-01-09942.00952.00941.00951.0082007777100
2013-01-08945.00949.00944.00946.0033003125500
2013-01-07947.00948.00929.00948.0094008846500
2013-01-04930.00938.00919.00938.0095008831300
2012-12-28917.00927.00915.00927.0030002757100
2012-12-27925.00925.00916.00916.0040003677000
2012-12-26907.00922.00906.00922.0060005493900
2012-12-25907.00928.00907.00910.0067006093900
2012-12-21931.00936.00907.00907.001530014105200
2012-12-20932.00950.00924.00924.001090010174700
2012-12-19920.00932.00920.00929.001300012020700
2012-12-18901.00915.00901.00915.0040003623700
2012-12-17900.00925.00900.00915.001760016030600
2012-12-14875.00890.00872.00883.0091008033000
2012-12-13858.00865.00858.00865.0063005427100
2012-12-12848.00855.00846.00855.0034002891200
2012-12-11853.00853.00847.00847.0037003145700
2012-12-10851.00854.00846.00850.0021001785700
2012-12-07842.00850.00842.00850.0083007038300
2012-12-06831.00843.00831.00843.0065005447500
2012-12-05830.00831.00830.00831.00700581200
2012-12-04830.00830.00828.00828.00800663800
2012-12-03832.00832.00820.00830.0024001988500
2012-11-30835.00837.00829.00832.0013001083200
2012-11-29829.00839.00829.00832.0023001921400
2012-11-28838.00838.00829.00829.0028002331600
2012-11-27829.00838.00829.00838.0019001585800
2012-11-26829.00830.00825.00825.0045003728400
2012-11-22825.00829.00821.00829.0043003549900
2012-11-21825.00825.00820.00825.0032002636900
2012-11-20828.00828.00823.00825.00400330400
2012-11-19828.00828.00824.00825.0040003308600
2012-11-16809.00819.00807.00811.0016001297000
2012-11-1500
2012-11-14802.00810.00800.00810.0026002086800
2012-11-13800.00801.00800.00801.00500400100
2012-11-12805.00810.00805.00810.001100887200
2012-11-09810.00811.00806.00806.001200971700
2012-11-08805.00810.00805.00810.001000808000
2012-11-07810.00810.00804.00808.00700564600
2012-11-06807.00810.00806.00810.001100887800
2012-11-05814.00814.00807.00807.0013001052300
2012-11-02810.00815.00810.00815.0020001624100
2012-11-01820.00820.00806.00815.0054004392000
2012-10-31808.00815.00808.00812.0026002113900
2012-10-30800.00808.00800.00805.00700561700
2012-10-29808.00809.00802.00805.0054004352500
2012-10-26812.00820.00800.00800.0083006752900
2012-10-25810.00830.00800.00800.001600012937000
2012-10-24775.00775.00767.00767.00500385100
2012-10-23768.00775.00761.00775.0030002286800
2012-10-22765.00765.00764.00764.00700535400
2012-10-19762.00762.00762.00762.001000762000
2012-10-18764.00764.00760.00761.001200915600
2012-10-17759.00759.00759.00759.00900683100
2012-10-16761.00762.00758.00758.0029002204500
2012-10-15772.00780.00766.00766.0026002009600
2012-10-12773.00773.00773.00773.00300231900
2012-10-1100
2012-10-10775.00779.00774.00774.0016001241100
2012-10-09771.00775.00771.00772.00500386100
2012-10-05771.00772.00770.00771.0031002390100
2012-10-0400
2012-10-03770.00771.00770.00771.0035002695300
2012-10-02772.00772.00771.00771.00400308500
2012-10-01778.00778.00772.00772.00300232800
2012-09-28784.00784.00773.00781.001100860000
2012-09-27788.00788.00785.00785.00200157300
2012-09-26779.00791.00779.00791.00400312800
2012-09-2579800.0080200.0079800.0079800.00302396300
2012-09-2478900.0079500.0078900.0079500.00171346700
2012-09-2178000.0079000.0078000.0078900.00201570000
2012-09-2077600.0078500.0077500.0078500.00211633800
2012-09-1977800.0079000.0076800.0077500.001179044400
2012-09-1877600.0079000.0077600.0079000.00191485900
2012-09-1479800.0079800.0079600.0079600.00282231400
2012-09-1377500.0078500.0077000.0077000.00513946500
2012-09-1278600.0079500.0077000.0078500.00836456500
2012-09-1178700.0079400.0078700.0079400.003236800
2012-09-1078500.0078600.0078500.0078600.007550100
2012-09-0779400.0079400.0078100.0078500.0012943800
2012-09-0679000.0080500.0079000.0080400.00181432800
2012-09-0579600.0080300.0079100.0079100.00554399400
2012-09-0480500.0080500.0079600.0079600.00151202200
2012-09-0379800.0080300.0079000.0080300.00362875000
2012-08-3178100.0079400.0078100.0079400.005391800
2012-08-3079800.0079800.0078200.0079800.005397400
2012-08-2900
2012-08-2880000.0080000.0079100.0079900.003239000
2012-08-2780300.0080300.0080300.0080300.002160600
2012-08-2480000.0080000.0078600.0079800.00181432000
2012-08-2379600.0079900.0078900.0079900.006476400
2012-08-2279400.0080000.0079400.0079900.00181438300
2012-08-2178700.0079300.0078700.0079300.006472800
2012-08-2079100.0079900.0077900.0079900.006472600
2012-08-1780000.0080000.0080000.0080000.00131040000
2012-08-1676700.0078500.0076700.0078500.00262025800
2012-08-1577000.0077100.0077000.0077100.004308100
2012-08-1477000.0077200.0076700.0077200.006461000
2012-08-1376700.0077000.0076700.0077000.007538700
2012-08-1077100.0077100.0075400.0076700.00362742800
2012-08-0976500.0076500.0076000.0076000.003229000
2012-08-0875800.0076700.0075800.0076000.005381000
2012-08-0777000.0077000.0075700.0076900.0011837600
2012-08-0677000.0077100.0076700.0076700.009692000
2012-08-0377100.0077100.0076100.0077100.00141077700
2012-08-0276900.0076900.0076000.0076000.00221680200
2012-08-0177600.0077600.0077000.0077300.00221697700
2012-07-3175600.0077600.0075100.0077600.00241820400
2012-07-3077800.0077800.0076100.0076700.003230600
2012-07-2777500.0077700.0075300.0077700.00352661100
2012-07-2677800.0077900.0077500.0077500.00161244700
2012-07-2578000.0078000.0077000.0077000.00282181000
2012-07-2477000.0078000.0077000.0078000.00131009900
2012-07-2378400.0078400.0077200.0077200.00282179600
2012-07-2078900.0078900.0078900.0078900.00178900
2012-07-1978400.0078900.0078400.0078900.006471300
2012-07-1878600.0078600.0076300.0078200.009695900
2012-07-1776100.0078600.0076100.0078600.006463500
2012-07-1377500.0078500.0077500.0078500.005389500
2012-07-1200
2012-07-1178400.0079400.0077000.0079400.0011855600
2012-07-1078600.0080000.0078500.0078500.00524149300
2012-07-0979300.0079900.0078800.0079900.007554200

   ※ 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