[4351 JQスタンダード] 山田債権 日足 時系列データ

[4351 JQスタンダード] 山田債権 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12613.00613.00595.00610.0039002379800
2013-07-11598.00610.00580.00610.0044002629400
2013-07-10599.00600.00580.00598.0053003147100
2013-07-09617.00617.00560.00579.0056003343500
2013-07-08577.00629.00577.00592.0055003279400
2013-07-05553.00590.00551.00577.0065003788700
2013-07-04550.00550.00540.00540.00600328000
2013-07-03580.00580.00550.00550.0039002176100
2013-07-02577.00577.00560.00560.0029001645200
2013-07-01535.00574.00534.00557.0029001578500
2013-06-28520.00530.00503.00520.001500781100
2013-06-27487.00510.00487.00510.00500247500
2013-06-26540.00540.00505.00505.001700865100
2013-06-25548.00548.00513.00513.0025001299400
2013-06-24535.00550.00535.00550.00800434000
2013-06-21506.00532.00505.00532.0047002393000
2013-06-20533.00533.00533.00533.0010053300
2013-06-19575.00575.00533.00533.00800447000
2013-06-18541.00546.00526.00526.001300687300
2013-06-17530.00573.00530.00540.0033001820500
2013-06-14549.00549.00532.00533.00900485100
2013-06-13558.00558.00525.00526.001200645400
2013-06-12530.00568.00520.00568.0020001096900
2013-06-11555.00559.00554.00559.0029001609300
2013-06-10530.00569.00530.00555.0046002539400
2013-06-07530.00550.00480.00540.0078004042700
2013-06-06559.00588.00550.00550.0092005161400
2013-06-05590.00595.00590.00595.0033001950300
2013-06-04590.00590.00567.00583.0034001969200
2013-06-03610.00610.00590.00595.0025001499200
2013-05-31629.00630.00601.00610.0033002039600
2013-05-30630.00636.00611.00619.0039002438100
2013-05-29673.00673.00645.00648.0018001185700
2013-05-28629.00660.00629.00641.0028001783100
2013-05-27660.00660.00634.00649.0073004653200
2013-05-24670.00700.00650.00670.001510010014300
2013-05-23760.00780.00622.00691.001920013192000
2013-05-22770.00793.00762.00762.0037002850000
2013-05-21789.00792.00760.00761.0050003858200
2013-05-20750.00799.00750.00774.001370010490300
2013-05-17715.00750.00705.00750.0055004037800
2013-05-16759.00761.00622.00700.001710011964000
2013-05-15840.00840.00759.00770.002160016851600
2013-05-14839.00865.00820.00826.001240010369300
2013-05-13753.00849.00753.00820.002370018657700
2013-05-10920.00920.00895.00903.001530013943500
2013-05-09898.00900.00870.00900.002550022748300
2013-05-08847.00900.00847.00868.001860016251600
2013-05-07830.00850.00815.00830.002170018036800
2013-05-02795.00800.00780.00800.0093007359300
2013-05-01821.00830.00790.00800.002110017154700
2013-04-30825.00825.00800.00807.001350010975100
2013-04-26800.00815.00761.00789.002600020410100
2013-04-25831.00840.00800.00830.002280018577200
2013-04-24875.00917.00822.00843.005090043668800
2013-04-23894.00925.00802.00854.00160600139383500
2013-04-22718.00775.00718.00775.0010310078799800
2013-04-19692.00692.00664.00675.0097006568300
2013-04-18660.00690.00652.00690.0085005757700
2013-04-17645.00670.00644.00670.0072004759400
2013-04-16609.00640.00608.00640.0019001162900
2013-04-15630.00642.00630.00633.0021001336800
2013-04-12660.00664.00650.00650.0052003418900
2013-04-11645.00658.00640.00658.001630010597400
2013-04-10630.00650.00630.00644.002440015602400
2013-04-09636.00653.00625.00630.001980012610900
2013-04-08600.00630.00591.00625.002430014708800
2013-04-05585.00595.00570.00585.002390013997000
2013-04-04545.00573.00545.00570.0097005443200
2013-04-03566.00585.00560.00585.00113006501400
2013-04-02550.00567.00510.00567.00133007098900
2013-04-01572.00572.00550.00572.0095005355800
2013-03-29570.00572.00570.00572.001200685000
2013-03-28580.00580.00564.00570.00107006171000
2013-03-27536.00556.00536.00555.0061003361200
2013-03-26537.00554.00534.00537.0089004785900
2013-03-25530.00555.00523.00535.00103005556500
2013-03-22527.00531.00512.00525.0088004577700
2013-03-21503.00562.00503.00535.002160011396700
2013-03-19509.00525.00501.00506.0065003332700
2013-03-18508.00511.00508.00509.0020001018600
2013-03-15513.00520.00510.00511.0064003279800
2013-03-14518.00520.00512.00520.0033001708800
2013-03-13525.00526.00518.00518.001800940400
2013-03-12535.00535.00526.00526.001300686400
2013-03-11535.00535.00527.00535.0036001916600
2013-03-08535.00535.00525.00525.0079004209000
2013-03-07538.00538.00527.00527.0055002927200
2013-03-06531.00539.00531.00536.0021001124400
2013-03-05539.00539.00526.00531.0040002137100
2013-03-04541.00542.00527.00539.00100005326400
2013-03-01523.00561.00523.00527.00124006642900
2013-02-28517.00528.00513.00521.00104005399700
2013-02-27504.00519.00502.00515.0068003477700
2013-02-26503.00517.00500.00503.0046002317900
2013-02-25517.00517.00501.00508.0058002943300
2013-02-22511.00517.00505.00517.0031001580300
2013-02-21533.00533.00507.00527.0081004202200
2013-02-20496.00533.00496.00530.00128006588300
2013-02-19510.00510.00495.00497.0076003820500
2013-02-18520.00520.00495.00495.00147007431000
2013-02-15526.00526.00491.00495.003800019370600
2013-02-14490.00526.00490.00505.0017300085837100
2013-02-13590.00590.00590.00590.00500295000
2013-02-12688.00690.00670.00690.0096006517600
2013-02-08686.00686.00667.00681.0034002311500
2013-02-07688.00688.00676.00686.001100752000
2013-02-06688.00688.00658.00680.00120008081800
2013-02-05690.00695.00680.00688.00102006997100
2013-02-04695.00695.00684.00690.0098006780700
2013-02-01684.00700.00683.00683.00116008012800
2013-01-31691.00696.00684.00696.0058004022600
2013-01-30691.00699.00686.00698.00102007061800
2013-01-29685.00692.00679.00683.0030002057300
2013-01-28700.00700.00685.00685.0046003185600
2013-01-25685.00694.00670.00693.0022001500000
2013-01-24675.00685.00670.00685.0069004646200
2013-01-23691.00710.00675.00676.00128008804800
2013-01-22695.00695.00683.00684.0055003774300
2013-01-21695.00695.00684.00686.00143009869200
2013-01-18690.00695.00690.00695.001000691600
2013-01-17695.00701.00687.00687.0071004919300
2013-01-16702.00710.00695.00695.0071004958400
2013-01-15714.00714.00695.00698.00139009759900
2013-01-11706.00712.00700.00712.001470010393400
2013-01-10706.00706.00700.00702.0043003021900
2013-01-09680.00710.00670.00697.00103007154100
2013-01-08673.00695.00673.00687.0059004055700
2013-01-07665.00685.00665.00685.0051003400400
2013-01-04676.00679.00660.00679.002620017563400
2012-12-28700.00700.00684.00685.0029002001400
2012-12-27703.00712.00700.00706.0083005833400
2012-12-26660.00701.00641.00700.001870012692800
2012-12-25660.00678.00660.00661.0065004306300
2012-12-21672.00672.00660.00661.0041002725000
2012-12-20670.00686.00655.00667.0098006598600
2012-12-19674.00680.00644.00675.001530010147500
2012-12-18698.00702.00660.00684.002470016848700
2012-12-17703.00711.00700.00700.0091006394500
2012-12-14713.00713.00697.00712.00135009486200
2012-12-13734.00734.00716.00720.0030002156500
2012-12-12739.00739.00722.00722.00119008734400
2012-12-11704.00725.00704.00724.0026001869000
2012-12-10725.00725.00706.00717.0044003143300
2012-12-07712.00712.00699.00712.00139009780900
2012-12-06713.00720.00711.00720.0038002712700
2012-12-05722.00727.00708.00722.001460010461900
2012-12-04729.00742.00712.00742.0095006896800
2012-12-03745.00745.00732.00744.0053003921900
2012-11-30742.00761.00726.00745.00123009142600
2012-11-29708.00752.00707.00741.001700012367300
2012-11-28703.00745.00699.00699.002110015089700
2012-11-27705.00715.00700.00715.0058004082800
2012-11-26721.00731.00705.00717.00117008380300
2012-11-22710.00727.00702.00708.0082005833000
2012-11-21754.00754.00717.00720.001550011306600
2012-11-20767.00767.00755.00760.0024001831200
2012-11-19767.00780.00729.00767.002490018649900
2012-11-16790.00790.00729.00750.002180016471200
2012-11-15799.00809.00757.00796.001880014753300
2012-11-14747.00785.00716.00785.002050015428100
2012-11-13770.00771.00740.00747.002580019484500
2012-11-12779.00800.00758.00800.001980015384600
2012-11-09777.00818.00763.00790.002090016563300
2012-11-08779.00835.00773.00775.004700037711900
2012-11-07802.00802.00731.00751.001710013247100
2012-11-06805.00840.00789.00802.001730014091100
2012-11-05807.00874.00807.00811.001630013592600
2012-11-02885.00889.00842.00847.001650014206100
2012-11-01822.00885.00803.00884.002730022869600
2012-10-31845.00868.00782.00865.003720030153900
2012-10-30914.00914.00843.00845.007750067950100
2012-10-29789.00899.00780.00899.0011610098906100
2012-10-26685.00774.00685.00750.008160059476100
2012-10-25701.00722.00675.00675.005170036181900
2012-10-24640.00694.00632.00691.003590023848500
2012-10-23680.00680.00636.00645.003160020759700
2012-10-22591.00685.00591.00670.009550062758300
2012-10-19588.00595.00584.00585.0073004281600
2012-10-18597.00620.00579.00596.001910011361600
2012-10-17595.00600.00576.00585.002520014730900
2012-10-16611.00615.00582.00598.0084005063300
2012-10-15620.00620.00581.00605.003100018467100
2012-10-12620.00653.00600.00611.006620041492900
2012-10-11536.00620.00527.00581.005800034015000
2012-10-10508.00540.00508.00533.00137007138400
2012-10-09547.00547.00508.00514.003130016384100
2012-10-05593.00599.00537.00538.003390019303300
2012-10-04515.00605.00505.00589.00207500119708200
2012-10-03510.00540.00480.00505.006660033452400
2012-10-02459.00530.00459.00530.005200026462300
2012-10-01436.00498.00436.00450.004620021647300
2012-09-28451.00472.00420.00420.003180014188900
2012-09-27430.00432.00424.00424.0060002561300
2012-09-26401.00423.00401.00422.0028001150200
2012-09-25404.00412.00404.00412.00800324900
2012-09-24411.00411.00401.00404.0026001053300
2012-09-21418.00418.00404.00415.0062002537600
2012-09-20428.00428.00410.00418.0052002184900
2012-09-19430.00436.00423.00436.0054002299700
2012-09-18437.00444.00432.00433.001200527500
2012-09-14447.00447.00439.00445.0070003107600
2012-09-13454.00454.00443.00446.001500673800
2012-09-12441.00442.00440.00440.001000440700
2012-09-11446.00448.00440.00440.0037001640900
2012-09-10464.00464.00440.00460.0073003298600
2012-09-07458.00458.00436.00450.0038001700300
2012-09-06445.00458.00444.00450.0028001250100
2012-09-05444.00444.00444.00444.0020088800
2012-09-04443.00444.00425.00444.001800781300
2012-09-03441.00443.00428.00443.0099004301000
2012-08-31452.00465.00440.00442.00121005434600
2012-08-30497.00520.00455.00459.004550022475200
2012-08-29451.00479.00436.00475.00105004774400
2012-08-28440.00468.00430.00459.00215009589200
2012-08-27422.00448.00416.00435.00166007221400
2012-08-24410.00423.00410.00415.0032001328700
2012-08-23421.00421.00405.00415.0026001068900
2012-08-22422.00422.00415.00420.002300957900
2012-08-21419.00423.00417.00423.0029001213700
2012-08-20419.00434.00417.00418.002200930800
2012-08-17418.00418.00418.00418.001500627000
2012-08-16422.00426.00411.00426.001800754500
2012-08-15447.00450.00425.00430.00103004538200
2012-08-14429.00439.00415.00439.0057002433000
2012-08-13431.00431.00407.00419.0044001877700
2012-08-10399.00415.00396.00415.0026001057900
2012-08-09430.00430.00390.00410.00161006580400
2012-08-08387.00445.00379.00442.00229009848500
2012-08-07401.00401.00381.00396.0077002966700
2012-08-06401.00410.00393.00400.002300921400
2012-08-03400.00410.00398.00409.002000800500
2012-08-02410.00410.00400.00406.0049001985100
2012-08-01411.00413.00400.00413.0026001055000
2012-07-31416.00426.00403.00413.0058002382600
2012-07-30420.00422.00409.00422.001500624600
2012-07-27399.00435.00399.00405.00125005143900
2012-07-26384.00390.00384.00387.00800309500
2012-07-25397.00397.00382.00386.0035001364100
2012-07-24380.00391.00380.00391.0061002322700
2012-07-23414.00414.00390.00391.0066002626700
2012-07-20395.00430.00388.00430.0041001635500
2012-07-19398.00402.00390.00395.0053002095600
2012-07-18429.00429.00407.00407.0057002364500
2012-07-17438.00450.00413.00421.00140006064500
2012-07-13408.00452.00405.00433.00187007916500
2012-07-12425.00425.00403.00408.00149006118400
2012-07-11435.00456.00418.00425.002330010040800
2012-07-10540.00548.00439.00450.0014850072159900
2012-07-09538.00538.00538.00538.0062003335600

   ※ 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