[4645 JQスタンダード] 市進HD 日足 時系列データ

[4645 JQスタンダード] 市進HD (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12266.00271.00265.00271.002400642700
2013-07-11264.00266.00264.00266.0020053000
2013-07-10266.00268.00263.00263.0056001488600
2013-07-09267.00269.00267.00269.00700188000
2013-07-08263.00268.00263.00266.001700451800
2013-07-05267.00267.00259.00265.001000263700
2013-07-04261.00267.00255.00259.0095002473600
2013-07-03277.00277.00264.00270.00108002976300
2013-07-02275.00275.00265.00269.00119003259300
2013-07-01267.00267.00257.00257.00131003457600
2013-06-28263.00267.00257.00257.0044001150100
2013-06-27262.00265.00262.00265.001500393900
2013-06-26260.00260.00256.00256.001500387800
2013-06-25260.00260.00259.00260.0044001143600
2013-06-24256.00256.00256.00256.00900230400
2013-06-21256.00256.00253.00254.001400355000
2013-06-20253.00257.00253.00257.00400102000
2013-06-19256.00256.00255.00255.0020051100
2013-06-18255.00256.00255.00256.0045001148800
2013-06-17250.00250.00250.00250.003400850000
2013-06-14256.00256.00250.00250.002800703000
2013-06-13251.00257.00250.00257.003400855300
2013-06-12253.00253.00253.00253.0020050600
2013-06-11252.00252.00252.00252.00600151200
2013-06-10252.00255.00252.00253.001700429300
2013-06-07263.00263.00253.00253.0041001059400
2013-06-06266.00266.00253.00264.003800980500
2013-06-05266.00266.00256.00256.0084002217700
2013-06-04267.00267.00261.00266.0047001252100
2013-06-03267.00267.00266.00266.0043001147100
2013-05-31266.00266.00258.00258.003600951100
2013-05-30263.00266.00260.00263.003200846300
2013-05-29260.00260.00260.00260.00500130000
2013-05-28260.00262.00260.00260.002300598700
2013-05-27261.00261.00261.00261.00800208800
2013-05-24264.00265.00261.00261.0081002131600
2013-05-23268.00268.00266.00266.00400107000
2013-05-22268.00269.00266.00268.003200857300
2013-05-21268.00268.00266.00268.0048001285200
2013-05-20267.00268.00267.00267.002000535100
2013-05-17264.00269.00261.00268.0083002214400
2013-05-16267.00269.00267.00269.00900241600
2013-05-15269.00270.00262.00262.0059001575300
2013-05-14267.00272.00267.00269.0073001962000
2013-05-13275.00275.00270.00270.00700190000
2013-05-10279.00279.00260.00270.0062001677900
2013-05-09277.00277.00276.00276.00600166100
2013-05-08278.00279.00278.00278.003200889900
2013-05-07278.00279.00277.00278.0099002754500
2013-05-02277.00278.00277.00278.00700194500
2013-05-01278.00279.00278.00279.0085002364000
2013-04-30277.00277.00277.00277.001200332400
2013-04-26275.00278.00275.00277.001100305000
2013-04-25278.00278.00276.00278.0086002390200
2013-04-24273.00278.00272.00278.002600714500
2013-04-23272.00278.00272.00273.002200608800
2013-04-22279.00279.00270.00270.002200608500
2013-04-19278.00278.00278.00278.001500417000
2013-04-18275.00275.00275.00275.001000275000
2013-04-17279.00279.00279.00279.0010027900
2013-04-16276.00276.00276.00276.0030082800
2013-04-15277.00278.00276.00276.002000554400
2013-04-12272.00275.00272.00275.003500959100
2013-04-11266.00267.00266.00267.001400372900
2013-04-10271.00271.00269.00269.0049001318600
2013-04-09271.00277.00270.00275.0045001222600
2013-04-08278.00280.00266.00280.002800756900
2013-04-05280.00280.00280.00280.00700196000
2013-04-04285.00285.00285.00285.0010028500
2013-04-03284.00284.00281.00281.001100310300
2013-04-02297.00297.00280.00282.00900254500
2013-04-01297.00297.00297.00297.0010029700
2013-03-29281.00281.00281.00281.00500140500
2013-03-28297.00297.00297.00297.00900267300
2013-03-27298.00300.00298.00300.0030089600
2013-03-26304.00304.00299.00299.0030090200
2013-03-25304.00309.00297.00307.00172005217000
2013-03-22301.00301.00300.00300.001100331000
2013-03-21301.00301.00300.00300.002000600500
2013-03-19301.00301.00300.00301.001600481400
2013-03-1800
2013-03-15304.00304.00301.00301.001000301900
2013-03-14306.00306.00304.00304.001200365200
2013-03-13306.00306.00303.00304.001500457900
2013-03-12301.00301.00301.00301.0020060200
2013-03-11300.00302.00300.00301.002300692100
2013-03-08300.00300.00300.00300.002400720000
2013-03-07296.00300.00296.00300.001600476000
2013-03-06310.00310.00308.00308.001400432400
2013-03-05308.00310.00308.00310.002000618500
2013-03-04310.00310.00309.00309.001800557100
2013-03-01311.00311.00310.00310.001400435200
2013-02-28312.00312.00312.00312.0020062400
2013-02-27314.00317.00312.00312.0071002231300
2013-02-26310.00318.00291.00314.00180005601700
2013-02-25325.00329.00320.00329.00133004314100
2013-02-22320.00320.00319.00320.0033001055600
2013-02-21320.00320.00318.00318.0032001022600
2013-02-20322.00322.00321.00321.001000321500
2013-02-19324.00325.00318.00318.003000967100
2013-02-18315.00315.00315.00315.001600504000
2013-02-15320.00320.00316.00316.003000953300
2013-02-14320.00321.00320.00320.001400448800
2013-02-13322.00322.00322.00322.0010032200
2013-02-12321.00323.00320.00322.001600515200
2013-02-0800
2013-02-07316.00320.00316.00317.0033001046200
2013-02-06320.00321.00316.00316.0047001492400
2013-02-05321.00321.00318.00318.0046001473500
2013-02-04320.00321.00320.00321.0048001537300
2013-02-01320.00321.00320.00320.0042001344300
2013-01-31329.00329.00320.00321.002800909600
2013-01-30324.00325.00318.00325.0067002172000
2013-01-29318.00320.00318.00320.001500479400
2013-01-28321.00321.00318.00318.0035001119100
2013-01-25309.00315.00308.00315.0071002210100
2013-01-24307.00310.00306.00309.0038001167600
2013-01-23307.00310.00305.00306.002900887400
2013-01-22313.00314.00304.00310.00103003154900
2013-01-21307.00310.00306.00309.002700829100
2013-01-18306.00312.00305.00312.0053001621700
2013-01-17315.00315.00306.00306.00153004750500
2013-01-16318.00325.00305.00310.00121003805700
2013-01-15302.00315.00301.00313.00121003695500
2013-01-11315.00316.00301.00307.004050012462600
2013-01-10360.00420.00310.00321.00304000112139100
2013-01-09265.00347.00261.00347.007620024143300
2013-01-08259.00267.00259.00267.0049001289600
2013-01-07266.00267.00255.00267.0042001101300
2013-01-04255.00257.00250.00257.00500127000
2012-12-28248.00256.00248.00255.0056001404100
2012-12-27251.00251.00246.00246.001800447900
2012-12-26254.00254.00252.00252.00400101000
2012-12-25250.00250.00249.00249.0055001374600
2012-12-21252.00252.00252.00252.001100277200
2012-12-20246.00253.00245.00252.0059001456300
2012-12-19249.00250.00246.00246.001900469200
2012-12-18245.00255.00245.00255.0053001305500
2012-12-17250.00253.00242.00253.0063001551400
2012-12-14253.00253.00253.00253.0010025300
2012-12-1300
2012-12-1200
2012-12-1100
2012-12-10253.00253.00252.00252.00900227300
2012-12-0700
2012-12-0600
2012-12-0500
2012-12-04255.00255.00255.00255.003900994500
2012-12-03252.00252.00251.00251.003900982700
2012-11-30252.00252.00244.00250.0059001470600
2012-11-29246.00246.00244.00244.001600392800
2012-11-28246.00246.00246.00246.0020049200
2012-11-27252.00252.00252.00252.00400100800
2012-11-26252.00252.00252.00252.001000252000
2012-11-22250.00250.00248.00248.0051001274400
2012-11-21247.00247.00247.00247.0010024700
2012-11-20250.00250.00247.00247.00600148700
2012-11-19251.00251.00250.00250.0020050100
2012-11-1600
2012-11-1500
2012-11-1400
2012-11-13245.00245.00245.00245.0010024500
2012-11-12250.00251.00245.00245.00700172600
2012-11-0900
2012-11-0800
2012-11-07246.00246.00246.00246.0010024600
2012-11-06250.00250.00250.00250.0010025000
2012-11-0500
2012-11-02254.00254.00249.00254.0030075700
2012-11-01253.00254.00253.00254.001000253500
2012-10-3100
2012-10-30249.00253.00249.00253.001300327300
2012-10-29249.00249.00249.00249.00600149400
2012-10-26249.00249.00249.00249.002000498000
2012-10-25245.00245.00245.00245.0054001323000
2012-10-24241.00245.00241.00245.001700412900
2012-10-23241.00247.00241.00247.003200781400
2012-10-22240.00243.00240.00243.0051001233100
2012-10-19239.00244.00239.00244.001800432900
2012-10-18239.00239.00239.00239.00500119500
2012-10-17238.00240.00238.00239.00900215600
2012-10-16235.00237.00235.00237.00500118300
2012-10-15236.00236.00235.00235.001000235300
2012-10-12235.00237.00235.00237.00900211800
2012-10-11233.00233.00233.00233.0010023300
2012-10-10236.00236.00236.00236.002600613600
2012-10-09236.00236.00236.00236.0010023600
2012-10-05236.00236.00236.00236.0020047200
2012-10-0400
2012-10-03233.00233.00233.00233.00500116500
2012-10-02233.00234.00233.00234.002000466100
2012-10-01236.00238.00235.00235.001000236900
2012-09-2800
2012-09-27235.00235.00235.00235.00500117500
2012-09-2600
2012-09-25247.00247.00247.00247.004000988000
2012-09-24246.00246.00240.00244.001000244000
2012-09-21235.00235.00235.00235.00500117500
2012-09-20233.00234.00233.00234.0020046700
2012-09-19233.00234.00233.00234.001600372900
2012-09-18232.00233.00232.00233.00700162600
2012-09-14233.00233.00233.00233.0010023300
2012-09-13232.00232.00232.00232.00500116000
2012-09-1200
2012-09-11233.00233.00233.00233.0010023300
2012-09-1000
2012-09-07237.00237.00237.00237.00500118500
2012-09-0600
2012-09-0500
2012-09-0400
2012-09-03239.00239.00239.00239.00500119500
2012-08-31234.00234.00233.00234.001100257300
2012-08-30234.00234.00234.00234.0030070200
2012-08-29247.00247.00247.00247.0010024700
2012-08-28248.00248.00248.00248.00600148800
2012-08-27248.00248.00248.00248.0010024800
2012-08-24249.00249.00249.00249.004000996000
2012-08-23234.00259.00234.00248.00135003411500
2012-08-22230.00231.00230.00231.0040092200
2012-08-21229.00229.00226.00229.00700160000
2012-08-20224.00229.00224.00229.0040090800
2012-08-17227.00227.00221.00221.00900200100
2012-08-16226.00228.00221.00221.002600580100
2012-08-15228.00228.00228.00228.0030068400
2012-08-14226.00226.00223.00223.001200269300
2012-08-13227.00230.00224.00224.003200721200
2012-08-1000
2012-08-09226.00231.00226.00231.0020045700
2012-08-08229.00230.00226.00226.001700388000
2012-08-07229.00230.00229.00229.0030068800
2012-08-06229.00229.00229.00229.0010022900
2012-08-03224.00230.00223.00230.002000450300
2012-08-0200
2012-08-01227.00227.00227.00227.0040090800
2012-07-31230.00230.00226.00230.001700389100
2012-07-30230.00230.00226.00226.002300522600
2012-07-2700
2012-07-2600
2012-07-25235.00235.00227.00227.0069001606500
2012-07-24235.00235.00229.00235.001400325200
2012-07-23237.00237.00235.00235.003100730900
2012-07-20238.00238.00238.00238.001200285600
2012-07-19240.00240.00240.00240.00600144000
2012-07-18240.00240.00240.00240.001200288000
2012-07-17243.00243.00240.00240.002000481700
2012-07-13245.00245.00240.00240.001300314400
2012-07-12245.00245.00245.00245.0010024500
2012-07-11245.00245.00245.00245.0030073500
2012-07-1000
2012-07-09245.00245.00245.00245.0020049000

   ※ 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