[4347 JQスタンダード] ブロメディア 日足 時系列データ

[4347 JQスタンダード] ブロメディア (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12441.00450.00416.00428.001406000607482300
2013-07-11424.00455.00414.00453.001419700629106400
2013-07-10455.00468.00426.00426.0025715001153015400
2013-07-09452.00475.00417.00465.0054431002478033700
2013-07-08384.00447.00378.00447.0038881001624217800
2013-07-05363.00370.00351.00370.00859600309059600
2013-07-04374.00374.00345.00355.00943400335447900
2013-07-03367.00383.00367.00375.001022100383934800
2013-07-02349.00383.00345.00383.001729500634749400
2013-07-01326.00358.00326.00341.00791500269163700
2013-06-28325.00349.00321.00342.00789100263113700
2013-06-27337.00341.00295.00327.001514400487326200
2013-06-26368.00374.00310.00313.001257700426895400
2013-06-25383.00390.00346.00371.001406200517651800
2013-06-24415.00434.00392.00392.001269600527754000
2013-06-21433.00441.00394.00420.002305200966796800
2013-06-20450.00486.00441.00464.0025535001193424200
2013-06-19466.00470.00432.00441.001750600789183000
2013-06-18450.00483.00439.00460.0027261001266252600
2013-06-17434.00466.00406.00459.001623400717074400
2013-06-14458.00459.00415.00418.001745700765862200
2013-06-13461.00473.00437.00460.0034656001584852800
2013-06-12380.00445.00375.00437.0029925001241184400
2013-06-11355.00403.00328.00403.001877500685742800
2013-06-10342.00375.00341.00365.001566300560726200
2013-06-07310.00335.00281.00320.001715500522140000
2013-06-06387.00395.00328.00336.001836900646766000
2013-06-05430.00470.00395.00408.002072900906563800
2013-06-04423.00435.00367.00403.001513000609169400
2013-06-03485.00488.00417.00417.002210100976061600
2013-05-31482.00515.00481.00497.001838900911987000
2013-05-30486.00516.00480.00490.0027614001370572800
2013-05-29535.00587.00501.00524.0085430004661673100
2013-05-28494.00570.00463.00565.00124031006393096200
2013-05-27448.00512.00444.00512.0080447003964351300
2013-05-24400.00432.00388.00432.0043094001816747800
2013-05-23429.00432.00336.00352.0041187001587209100
2013-05-22448.00474.00408.00408.0048254002066739600
2013-05-21488.00488.00442.00488.0055031002644770600
2013-05-20391.00408.00366.00408.0031034001216491300
2013-05-17264.00328.00249.00328.0091742002793924200
2013-05-16230.00260.00191.00248.003099800707607500
2013-05-15284.00285.00201.00225.002671200632029500
2013-05-14277.00290.00266.00278.001423700395295700
2013-05-13258.00269.00254.00263.00951600249777900
2013-05-10257.00275.00246.00255.001146600294773100
2013-05-09285.00298.00260.00265.003427700967947600
2013-05-08275.00318.00253.00269.00104081002938891000
2013-05-07213.00289.00202.00289.00128038003259016300
2013-05-02185.00227.00182.00209.0087541001823205600
2013-05-01179.00194.00178.00182.001407300261598400
2013-04-30179.00186.00179.00179.00595700107763200
2013-04-26185.00189.00173.00183.001228600223650600
2013-04-25203.00203.00186.00192.00858000165913400
2013-04-24210.00214.00196.00201.001364500279543500
2013-04-23184.00222.00180.00215.003077100613545200
2013-04-22189.00190.00179.00183.001406500258268200
2013-04-19230.00242.00183.00187.0078025001658465300
2013-04-18172.00202.00170.00202.00107825002090914300
2013-04-17149.00156.00144.00152.00712700106445700
2013-04-16135.00152.00134.00144.00775500111399200
2013-04-15139.00140.00135.00139.0017170023643900
2013-04-12133.00146.00132.00140.0056460078710600
2013-04-11133.00134.00131.00132.009330012353700
2013-04-10130.00133.00130.00133.009550012559600
2013-04-09133.00135.00129.00132.0015020019809100
2013-04-08131.00132.00129.00132.0013950018223100
2013-04-05134.00138.00131.00131.0022990030696300
2013-04-04133.00135.00129.00132.0013840018209900
2013-04-03131.00135.00130.00134.0010840014366000
2013-04-02126.00129.00118.00128.0022870028436100
2013-04-01142.00142.00126.00128.0035850048730700
2013-03-29144.00146.00141.00142.0018280026119700
2013-03-28144.00146.00142.00144.0018060025979100
2013-03-27143.00153.00141.00143.0036090052415800
2013-03-26139.00146.00137.00143.0016990023996600
2013-03-25143.00143.00138.00140.0016660023393800
2013-03-22142.00144.00140.00143.0015600022089100
2013-03-21145.00147.00143.00144.0019680028456500
2013-03-19140.00158.00140.00146.001490800220972400
2013-03-18136.00140.00131.00135.0023460031694400
2013-03-15140.00141.00135.00136.0025280034800900
2013-03-14136.00143.00133.00140.0037630051726100
2013-03-13131.00134.00129.00134.0026040034269200
2013-03-12137.00138.00131.00132.0052610070177400
2013-03-11143.00143.00138.00139.0054070076042300
2013-03-08147.00163.00143.00144.003226400490137600
2013-03-07139.00145.00137.00141.0065680092554500
2013-03-06139.00141.00134.00139.0054980075508800
2013-03-05144.00144.00136.00138.0055670077480500
2013-03-04145.00145.00140.00142.0051760073514700
2013-03-01146.00149.00141.00145.001030600148960100
2013-02-28152.00153.00138.00142.001414000200404200
2013-02-27153.00159.00147.00150.001482600225383600
2013-02-26181.00192.00157.00161.004866300835210700
2013-02-25160.00166.00150.00153.003517500555483600
2013-02-22121.00167.00117.00167.005081300777402000
2013-02-21110.00125.00110.00117.0036790043732300
2013-02-20108.00111.00107.00111.00759008278100
2013-02-19107.00109.00107.00109.00275002975500
2013-02-18107.00109.00106.00108.00240002580900
2013-02-15108.00110.00106.00108.00236002550400
2013-02-14107.00110.00106.00108.00305003303700
2013-02-13109.00110.00107.00107.00394004254700
2013-02-12110.00110.00109.00110.00208002270000
2013-02-08110.00111.00108.00109.00385004207500
2013-02-07109.00110.00109.00110.00163001784800
2013-02-06108.00111.00107.00111.00694007555100
2013-02-05108.00108.00106.00108.00332003564900
2013-02-04108.00109.00106.00107.00567006084400
2013-02-01107.00108.00106.00107.00296003172800
2013-01-31105.00107.00105.00106.00480005055400
2013-01-30109.00109.00103.00105.0018180019281400
2013-01-29112.00114.00111.00112.00384004306200
2013-01-28113.00113.00110.00111.00509005684500
2013-01-25111.00112.00108.00112.00654007196400
2013-01-24111.00112.00110.00111.00236002614700
2013-01-23114.00114.00109.00112.00849009459200
2013-01-22112.00115.00112.00114.00495005617800
2013-01-21112.00112.00110.00111.00141001568900
2013-01-18110.00113.00110.00111.00561006215500
2013-01-17109.00110.00105.00109.00508005468600
2013-01-16114.00115.00105.00108.0012450013603600
2013-01-15108.00115.00107.00115.0017030019034700
2013-01-11107.00107.00104.00107.00479005055700
2013-01-10104.00107.00103.00107.00434004534800
2013-01-09105.00105.00103.00104.00449004680000
2013-01-08106.00108.00104.00105.00726007685000
2013-01-07105.00105.00103.00105.00387004033600
2013-01-04103.00105.00102.00104.00499005155500
2012-12-28102.00103.00100.00103.00398004017800
2012-12-27102.00104.00102.00102.00328003375700
2012-12-26102.00103.00101.00102.00224002292900
2012-12-25102.00103.00101.00101.00300003052600
2012-12-21100.00101.00100.00100.00236002371000
2012-12-20101.00102.00100.00101.00210002119700
2012-12-19101.00102.00101.00101.00142001440400
2012-12-18103.00103.00100.00101.00500005073000
2012-12-17101.00104.00100.00102.00790008062600
2012-12-14100.00100.0099.00100.00504005027100
2012-12-13101.00101.0099.00100.00694006963100
2012-12-12100.00107.0099.00101.0025630025920600
2012-12-1197.0099.0097.0098.00491004798500
2012-12-1096.0097.0096.0097.00251002429200
2012-12-0797.0097.0096.0097.005900570200
2012-12-0696.0097.0096.0096.0010200980400
2012-12-0596.0097.0096.0096.009400902700
2012-12-0496.0097.0095.0096.00252002414800
2012-12-0397.0097.0097.0097.005100494700
2012-11-3096.0098.0096.0097.00249002406300
2012-11-2996.0097.0096.0096.00318003060100
2012-11-2897.0097.0093.0097.00897008631900
2012-11-2798.0099.0098.0098.009800966500
2012-11-2699.0099.0097.0099.00421004148400
2012-11-2298.0098.0097.0098.00135001319600
2012-11-2198.00100.0097.0098.00298002926900
2012-11-2097.0099.0097.0098.006900676200
2012-11-1997.0099.0097.0098.00141001377200
2012-11-1697.0098.0096.0097.00180001751100
2012-11-1597.0098.0096.0097.009100884600
2012-11-1496.0098.0096.0098.00200001948400
2012-11-1397.0097.0096.0097.00270002598400
2012-11-1296.0097.0096.0097.008400808000
2012-11-0996.0098.0096.0097.008500819800
2012-11-0897.0098.0096.0098.00237002302300
2012-11-0797.0098.0096.0098.00136001317300
2012-11-0697.0097.0096.0096.00189001817700
2012-11-0598.0098.0096.0097.00188001816700
2012-11-0298.0099.0097.0098.00466004558900
2012-11-0197.0099.0097.0099.00111001089000
2012-10-3198.0098.0097.0098.00131001278600
2012-10-3097.0098.0096.0098.00199001931800
2012-10-2996.0098.0095.0095.0014850014265700
2012-10-26101.00102.00101.00101.00786007953500
2012-10-25102.00103.00101.00102.00266002711400
2012-10-24100.00102.00100.00102.00605006101500
2012-10-23102.00104.0099.00101.00814008181300
2012-10-22100.00102.0099.00102.00384003854200
2012-10-1999.00101.0099.00101.00149001487600
2012-10-18100.00100.0098.0099.00354003495600
2012-10-17100.00100.0098.00100.00241002374700
2012-10-1696.0099.0096.0099.00195001904800
2012-10-1597.0098.0096.0097.00285002756800
2012-10-1298.00100.0096.0096.00821008002900
2012-10-1199.0099.0097.0097.00332003248600
2012-10-10100.00101.0098.0099.00772007684500
2012-10-09100.00103.00100.00103.00525005300500
2012-10-05100.00101.0099.00101.00178001783600
2012-10-04101.00101.0098.00101.00281002808400
2012-10-0399.00102.0099.00101.00311003114800
2012-10-02101.00102.00100.00101.00261002633100
2012-10-0198.00101.0098.00100.00539005365100
2012-09-2895.0098.0095.0097.00394003793300
2012-09-2797.0097.0095.0095.00849008120300
2012-09-2699.0099.0096.0098.00478004646200
2012-09-25100.00102.0098.00100.0010420010360900
2012-09-2499.00106.0099.00101.0035690036414500
2012-09-2196.00108.0095.0099.001703600175048100
2012-09-2094.0095.0094.0094.00162001529000
2012-09-1993.0094.0093.0094.007200675600
2012-09-1894.0095.0091.0093.00612005690600
2012-09-1494.0095.0094.0095.00292002756700
2012-09-1394.0095.0093.0095.00117001097200
2012-09-1295.0095.0093.0095.00191001803900
2012-09-1194.0096.0094.0095.00125001185900
2012-09-1093.0094.0093.0094.00125001173100
2012-09-0794.0095.0093.0093.00443004151300
2012-09-0694.0095.0093.0094.006200581300
2012-09-0595.0095.0094.0094.00147001389000
2012-09-0494.0095.0094.0094.005800545700
2012-09-0395.0096.0094.0094.00176001662800
2012-08-3196.0096.0094.0095.00637006037700
2012-08-3097.0098.0095.0096.00232002233200
2012-08-2996.0097.0096.0097.00507004884100
2012-08-2897.0097.0095.0096.00328003154400
2012-08-2797.0099.0096.0099.0011950011611700
2012-08-2497.00107.0097.0099.001054900106392700
2012-08-2395.0096.0095.0095.00234002223900
2012-08-2296.0096.0095.0095.00114001087900
2012-08-2195.0098.0094.0095.00528005047900
2012-08-2096.0097.0094.0094.001014009659100
2012-08-1796.0097.0095.0095.00158001516900
2012-08-1696.0097.0095.0097.00162001554600
2012-08-1597.0097.0095.0095.007800744300
2012-08-1495.0097.0095.0096.00119001138300
2012-08-1396.0098.0095.0095.00531005096600
2012-08-1096.0097.0095.0096.00303002900700
2012-08-0997.0098.0095.0097.00248002381800
2012-08-0896.0097.0095.0097.00577005532800
2012-08-0796.0097.0095.0096.0010400998200
2012-08-0696.0096.0095.0096.00123001174600
2012-08-0395.0096.0094.0096.009900943400
2012-08-0295.0097.0095.0095.00221002118800
2012-08-0196.0096.0096.0096.001800172800
2012-07-3195.0097.0095.0097.006700646300
2012-07-3099.0099.0095.0096.00390003754700
2012-07-2796.00100.0096.00100.00376003664900
2012-07-2696.0098.0096.0098.00280002709400
2012-07-2598.0098.0094.0095.00383003672200
2012-07-2496.0098.0096.0097.00186001794500
2012-07-2399.00100.0096.0096.00192001869500
2012-07-20101.00101.0098.00100.00262002597500
2012-07-19100.00101.0098.00100.007700766100
2012-07-18102.00102.0099.0099.00372003716400
2012-07-17102.00103.00100.00103.00173001756000
2012-07-13102.00102.00101.00101.00156001581700
2012-07-12104.00104.0099.00101.00699007094900
2012-07-11103.00105.00101.00105.00198002034400
2012-07-10104.00104.00102.00103.00117001204300
2012-07-09104.00104.00103.00104.00120001241000

   ※ 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