[4355 JQスタンダード] ロングライフ 日足 時系列データ

[4355 JQスタンダード] ロングライフ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12328.00335.00328.00335.0074002447700
2013-07-11335.00335.00328.00331.0047001547800
2013-07-10338.00340.00328.00330.00269008868100
2013-07-09335.00335.00327.00332.00298009887800
2013-07-08344.00346.00332.00335.004290014647400
2013-07-05324.00370.00319.00345.0013850047844500
2013-07-04322.00329.00317.00320.00189006048000
2013-07-03319.00323.00318.00323.00235007516800
2013-07-02312.00317.00309.00317.00185005778200
2013-07-01296.00309.00296.00306.003750011298700
2013-06-28297.00308.00296.00304.00254007684600
2013-06-27296.00305.00290.00296.00284008446400
2013-06-26328.00328.00305.00312.00118003748500
2013-06-25337.00339.00330.00332.0068002276500
2013-06-24333.00333.00323.00329.0041001344300
2013-06-21316.00330.00315.00323.00232007406200
2013-06-20325.00329.00324.00327.0064002088900
2013-06-19321.00330.00321.00323.00109003554400
2013-06-18322.00325.00320.00321.00274008816300
2013-06-17325.00329.00315.00320.007540024162100
2013-06-14347.00348.00329.00347.00260008812200
2013-06-13351.00351.00328.00335.00129004374400
2013-06-12341.00352.00335.00352.00145004944500
2013-06-11345.00355.00343.00355.00134004657400
2013-06-10335.00350.00335.00350.00139004767300
2013-06-07341.00341.00318.00322.007200023725600
2013-06-06363.00370.00341.00353.003120011071900
2013-06-05366.00379.00361.00367.00216008009100
2013-06-04355.00359.00350.00359.00180006358100
2013-06-03361.00365.00350.00356.00236008453700
2013-05-31360.00369.00360.00363.00258009370800
2013-05-30361.00380.00357.00361.00251009197700
2013-05-29386.00390.00376.00387.003600013786100
2013-05-28361.00378.00361.00378.00205007571100
2013-05-27360.00365.00350.00362.004510016075900
2013-05-24380.00395.00348.00377.0010200037917700
2013-05-23421.00424.00365.00380.007520030143300
2013-05-22438.00438.00420.00421.003450014779600
2013-05-21439.00439.00425.00438.003350014431300
2013-05-20447.00450.00430.00439.005070022323000
2013-05-17421.00445.00421.00445.003390014747300
2013-05-16421.00445.00409.00437.007830033104500
2013-05-15464.00464.00430.00437.008350037650000
2013-05-14470.00477.00465.00470.005980028091400
2013-05-13475.00484.00468.00476.0014290068021600
2013-05-10449.00462.00449.00460.006520029579800
2013-05-09471.00474.00450.00451.0010930050231500
2013-05-08489.00489.00446.00471.0020240096007700
2013-05-07460.00503.00444.00477.00532000252446900
2013-05-02406.00486.00406.00438.00820300367660100
2013-05-01373.00408.00373.00406.0012000047215200
2013-04-30368.00375.00364.00373.003530013052700
2013-04-26364.00374.00364.00374.006590024327700
2013-04-25372.00372.00357.00363.005190019035200
2013-04-24377.00378.00361.00361.005650020859200
2013-04-23381.00382.00368.00373.008310031321100
2013-04-22353.00393.00350.00390.0018530067485800
2013-04-19347.00351.00346.00348.003550012380100
2013-04-18347.00349.00341.00349.00156005376900
2013-04-17346.00348.00343.00347.00174006015500
2013-04-16337.00348.00336.00347.00133004544100
2013-04-15349.00349.00340.00348.00247008526200
2013-04-12346.00349.00346.00348.00110003820000
2013-04-11347.00348.00343.00345.0096003314400
2013-04-10350.00352.00343.00346.00198006875100
2013-04-09355.00356.00344.00350.004490015736000
2013-04-08351.00357.00344.00352.007870027617400
2013-04-05346.00350.00345.00349.002950010240200
2013-04-04338.00344.00337.00344.0097003300000
2013-04-03342.00342.00330.00341.00198006644100
2013-04-02332.00341.00303.00340.00178005773500
2013-04-01349.00350.00337.00343.004820016624600
2013-03-29349.00351.00346.00349.00123004290600
2013-03-28349.00351.00347.00349.00236008245000
2013-03-27347.00352.00343.00349.005310018431700
2013-03-26349.00350.00346.00349.00151005257300
2013-03-25350.00350.00346.00349.00180006284900
2013-03-22350.00351.00346.00348.00251008762200
2013-03-21352.00352.00344.00350.003100010799900
2013-03-19350.00352.00342.00351.00260009036800
2013-03-18350.00350.00337.00347.003420011799500
2013-03-15342.00349.00342.00349.00235008085600
2013-03-14355.00355.00340.00344.003410011749500
2013-03-13349.00353.00348.00353.00156005464000
2013-03-12358.00358.00350.00354.00174006137600
2013-03-11360.00360.00343.00355.007210025408000
2013-03-08354.00364.00351.00364.003530012543800
2013-03-07356.00357.00352.00355.00177006277700
2013-03-06357.00357.00351.00356.00197006984800
2013-03-05338.00353.00338.00353.004800016632300
2013-03-04335.00339.00333.00339.00130004361700
2013-03-01339.00339.00329.00332.00158005235800
2013-02-28343.00343.00329.00332.00122004077600
2013-02-27341.00341.00326.00328.00220007335000
2013-02-26336.00340.00334.00340.00141004736000
2013-02-25340.00341.00336.00339.00156005289900
2013-02-22330.00337.00329.00334.00212007043100
2013-02-21329.00333.00326.00330.00174005738200
2013-02-20330.00332.00326.00331.00157005173400
2013-02-19328.00337.00318.00330.00190006206400
2013-02-18330.00332.00323.00327.00151004918100
2013-02-15353.00353.00302.00320.007790025708800
2013-02-14355.00355.00350.00354.00134004714100
2013-02-13351.00357.00345.00352.00225007885500
2013-02-12351.00356.00348.00348.00252008872400
2013-02-08367.00367.00333.00351.007680027238500
2013-02-07362.00372.00362.00369.00229008408200
2013-02-06361.00373.00361.00368.004790017590600
2013-02-05360.00364.00358.00361.00225008105600
2013-02-04362.00370.00350.00358.008510030555400
2013-02-01333.00350.00331.00345.005990020366500
2013-01-31324.00332.00321.00330.00162005307800
2013-01-30321.00330.00310.00324.006360020499400
2013-01-29340.00343.00320.00331.004910016523200
2013-01-28322.00340.00322.00339.005410017895100
2013-01-25334.00335.00324.00324.005000016484600
2013-01-24315.00327.00310.00327.007800024901500
2013-01-23316.00317.00305.00315.00296009257600
2013-01-22310.00316.00302.00308.004260013138900
2013-01-21316.00324.00311.00316.0011050035038500
2013-01-18281.00343.00281.00329.0031410097512800
2013-01-17278.00280.00270.00276.0010520028947600
2013-01-16287.00287.00280.00286.00318009069700
2013-01-15277.00283.00276.00282.004810013421400
2013-01-11273.00275.00269.00273.00224006081100
2013-01-10278.00278.00271.00273.004580012571400
2013-01-09268.00274.00262.00271.00315008428600
2013-01-08273.00276.00265.00270.005500014881400
2013-01-07258.00274.00257.00270.009640025644600
2013-01-04268.00268.00254.00258.0018550048547300
2012-12-28265.00269.00259.00262.0012410032535500
2012-12-27260.00263.00260.00262.007270018950900
2012-12-26261.00262.00259.00260.00352009160800
2012-12-25260.00263.00258.00261.009700025224800
2012-12-21252.00263.00250.00259.0017550045281600
2012-12-20249.00252.00246.00249.00127003152400
2012-12-19253.00254.00246.00250.004060010119000
2012-12-18254.00262.00251.00253.005320013667500
2012-12-17269.00269.00254.00257.0015700041060300
2012-12-14254.00262.00240.00241.0017390043835700
2012-12-13265.00269.00250.00259.0010850028290000
2012-12-12258.00270.00256.00262.0011600030528800
2012-12-11253.00261.00247.00258.0010940027714100
2012-12-10232.00267.00232.00261.00407500103371700
2012-12-07234.00237.00232.00235.00180004211400
2012-12-06235.00240.00232.00235.00287006781700
2012-12-05237.00237.00233.00234.0061001437100
2012-12-04237.00238.00234.00235.00213005036400
2012-12-03237.00239.00233.00233.00133003125300
2012-11-30240.00240.00228.00233.0010880025367100
2012-11-29223.00246.00223.00241.0013220031421600
2012-11-28228.00228.00221.00224.00206004615100
2012-11-27230.00230.00228.00228.0069001577400
2012-11-26232.00232.00228.00230.00105002413700
2012-11-22231.00232.00227.00229.00414009487700
2012-11-21224.00230.00223.00230.005350012097600
2012-11-20221.00223.00220.00220.00132002915400
2012-11-19220.00223.00218.00223.00176003864200
2012-11-16220.00222.00218.00220.0082001801400
2012-11-15220.00221.00218.00219.0077001687900
2012-11-14222.00222.00216.00218.0056001227900
2012-11-13224.00224.00216.00223.00318006991900
2012-11-12225.00228.00220.00228.0088001973900
2012-11-09218.00223.00217.00223.00154003382400
2012-11-08220.00223.00218.00219.00214004712000
2012-11-07230.00230.00222.00223.00137003098700
2012-11-06230.00230.00228.00228.00176004039100
2012-11-05233.00233.00230.00231.00121002806500
2012-11-02230.00237.00229.00232.00283006569300
2012-11-01233.00234.00228.00233.007010016256000
2012-10-31227.00228.00221.00225.00292006488300
2012-10-30227.00230.00223.00226.00175003961000
2012-10-29219.00227.00219.00227.00426009449200
2012-10-26235.00235.00218.00218.005000011513200
2012-10-25236.00236.00230.00234.00326007594400
2012-10-24236.00240.00234.00237.00343008118500
2012-10-23240.00241.00237.00239.00111002655800
2012-10-22238.00242.00233.00242.00382009071100
2012-10-19242.00243.00235.00240.00315007520900
2012-10-18238.00246.00235.00242.008320020089300
2012-10-17234.00243.00228.00239.009490022518200
2012-10-16234.00236.00226.00235.008010018545000
2012-10-15230.00240.00230.00233.0018300042927700
2012-10-12228.00232.00221.00223.00429009677400
2012-10-11221.00230.00220.00225.00354007962600
2012-10-10225.00225.00220.00223.00287006415800
2012-10-09218.00232.00217.00227.0012660028505300
2012-10-05215.00217.00209.00217.008450018066700
2012-10-04215.00216.00209.00211.006180013121800
2012-10-03210.00232.00209.00211.00732500163208000
2012-10-02202.00204.00201.00203.00251005075900
2012-10-01203.00204.00201.00201.00120002428500
2012-09-28205.00205.00202.00202.00191003884900
2012-09-27203.00204.00201.00204.00116002352700
2012-09-26204.00206.00201.00203.00115002351200
2012-09-25205.00205.00203.00203.00101002064600
2012-09-24205.00206.00203.00205.0097001983000
2012-09-21205.00207.00200.00205.00234004733400
2012-09-20205.00206.00200.00206.00209004234900
2012-09-19205.00207.00203.00205.0079001615500
2012-09-18211.00211.00202.00206.00284005828800
2012-09-14204.00211.00201.00207.00375007682900
2012-09-13202.00202.00200.00202.00207004156900
2012-09-12200.00201.00197.00200.00215004268400
2012-09-11199.00201.00195.00199.00158003122200
2012-09-10205.00206.00188.00201.006920013659300
2012-09-07201.00202.00199.00202.00278005593700
2012-09-06196.00204.00192.00200.00205004057800
2012-09-05205.00205.00193.00200.00347006928400
2012-09-04201.00202.00200.00202.00243004881100
2012-09-03210.00210.00201.00205.00377007764100
2012-08-31210.00212.00206.00212.00155003231500
2012-08-30210.00212.00206.00211.0093001945600
2012-08-29215.00217.00207.00212.00181003828900
2012-08-28218.00220.00215.00218.0065001415100
2012-08-27220.00220.00217.00220.00137003003600
2012-08-24220.00222.00219.00221.0061001341700
2012-08-23224.00224.00219.00223.0075001659900
2012-08-22224.00224.00218.00224.00151003306600
2012-08-21225.00225.00220.00223.0046001025400
2012-08-20222.00225.00220.00225.00139003093600
2012-08-17218.00222.00211.00222.00104002270000
2012-08-16223.00223.00218.00218.002600573500
2012-08-15219.00222.00218.00222.00151003311400
2012-08-14226.00226.00218.00222.00126002793900
2012-08-13219.00222.00216.00222.0098002151100
2012-08-10220.00220.00214.00219.0090001948800
2012-08-09214.00219.00211.00217.00106002278400
2012-08-08211.00213.00207.00210.00104002193100
2012-08-07205.00210.00205.00208.00148003037500
2012-08-06210.00212.00205.00206.0057001186400
2012-08-03211.00211.00207.00210.0076001594100
2012-08-02210.00211.00208.00211.002900610100
2012-08-01208.00210.00205.00208.003000619200
2012-07-31207.00208.00203.00208.003100637300
2012-07-30209.00209.00204.00207.004300885500
2012-07-27203.00209.00203.00209.0067001370000
2012-07-26200.00203.00195.00202.0076001527600
2012-07-25196.00201.00194.00197.00121002398000
2012-07-24191.00198.00191.00197.00138002671900
2012-07-23195.00203.00192.00194.00405008029000
2012-07-20215.00219.00207.00210.00162003434000
2012-07-19220.00220.00214.00219.00102002217200
2012-07-18222.00227.00218.00219.00123002737200
2012-07-17232.00232.00210.00224.00392008611500
2012-07-13230.00232.00226.00229.00169003885700
2012-07-12227.00234.00225.00230.00301006859400
2012-07-11244.00247.00227.00227.0015070035799900
2012-07-10213.00247.00213.00229.0032080075281000
2012-07-09215.00219.00213.00213.0060001293100

   ※ 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