[4657 JQスタンダード] 環境管理 日足 時系列データ

[4657 JQスタンダード] 環境管理 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12700.00703.00661.00671.0012580085118900
2013-07-11760.00799.00704.00712.00430300326246500
2013-07-10636.00723.00634.00723.00569000403245900
2013-07-09615.00660.00574.00623.0014730090007400
2013-07-08541.00635.00541.00635.00295700181700800
2013-07-05520.00538.00515.00535.002130011224300
2013-07-04518.00525.00514.00525.00145007557400
2013-07-03530.00530.00500.00512.002300011881800
2013-07-02500.00511.00481.00509.00184009156100
2013-07-01461.00497.00461.00495.00172008177800
2013-06-28448.00466.00448.00463.00149006817000
2013-06-27460.00460.00403.00436.00203008649900
2013-06-26504.00504.00441.00453.002360010930600
2013-06-25496.00508.00490.00497.002100010407100
2013-06-24527.00527.00498.00516.00134006873000
2013-06-21510.00530.00500.00517.00181009204900
2013-06-20538.00542.00530.00540.0090004807300
2013-06-19565.00568.00532.00538.003110017185700
2013-06-18530.00555.00530.00550.00119006439000
2013-06-17529.00534.00525.00530.00114006026700
2013-06-14550.00580.00540.00551.003860021528000
2013-06-13511.00563.00511.00541.003870020748500
2013-06-12495.00545.00485.00540.002930015332500
2013-06-11498.00530.00496.00505.003590018372300
2013-06-10520.00525.00492.00518.004800024519400
2013-06-07459.00489.00438.00463.0013260060573700
2013-06-06625.00625.00535.00538.007280041814800
2013-06-05637.00680.00628.00630.003100020175700
2013-06-04646.00646.00625.00634.002230014028300
2013-06-03662.00662.00630.00630.004130026409700
2013-05-31661.00695.00639.00659.002710017907600
2013-05-30670.00760.00630.00653.00243600173593800
2013-05-29635.00680.00635.00665.003150020780300
2013-05-28646.00652.00625.00637.003080019410600
2013-05-27640.00650.00626.00646.002000012719400
2013-05-24646.00675.00625.00639.004990032074800
2013-05-23682.00709.00625.00630.006830045281100
2013-05-22736.00743.00713.00721.003750026992600
2013-05-21763.00763.00719.00739.004020029483700
2013-05-20777.00790.00745.00760.004790036629000
2013-05-17720.00769.00685.00765.006410046888200
2013-05-16738.00764.00635.00715.0014320098548200
2013-05-15820.00825.00750.00785.007730060802500
2013-05-14816.00826.00800.00826.004250034651400
2013-05-13853.00859.00811.00815.008040066901600
2013-05-10817.00842.00808.00842.006920056804900
2013-05-09844.00845.00820.00825.005180043023800
2013-05-08857.00880.00832.00842.009940084917900
2013-05-07840.00911.00840.00869.00232200201013500
2013-05-02800.00823.00796.00806.006140049348000
2013-05-01840.00843.00794.00818.0010830088923300
2013-04-30871.00880.00810.00836.00245200204484700
2013-04-26941.001064.00838.00859.00903400867731000
2013-04-25810.00940.00809.00940.0012142001100956100
2013-04-24781.00792.00770.00790.0011380088846100
2013-04-23748.00811.00743.00796.00242000189816900
2013-04-22757.00760.00741.00741.008980067302600
2013-04-19750.00763.00750.00757.005570041992500
2013-04-18733.00801.00733.00760.00214800166203900
2013-04-17745.00749.00722.00740.003950029213700
2013-04-16725.00756.00712.00738.006580048119400
2013-04-15754.00783.00731.00745.009410070880800
2013-04-12768.00769.00754.00761.007120054162300
2013-04-11773.00825.00758.00768.00194200152016000
2013-04-10768.00779.00756.00768.0012480095141700
2013-04-09767.00800.00763.00780.009230072165900
2013-04-08791.00791.00750.00760.009800075175000
2013-04-05812.00840.00770.00793.0011760094653600
2013-04-04780.00818.00751.00815.00233600181382600
2013-04-03755.00930.00752.00814.00675600578883100
2013-04-02771.00809.00730.00785.00158400122377800
2013-04-01850.00850.00741.00741.00164900130161700
2013-03-29852.00853.00832.00842.0011700098636900
2013-03-28886.00923.00856.00865.00129600113541600
2013-03-27890.00900.00855.00883.00138900121576400
2013-03-26919.00940.00891.00900.00136600124746800
2013-03-25948.00948.00883.00907.00159400144811500
2013-03-22970.00989.00909.00933.00508000482479500
2013-03-21930.001043.00911.001043.00821900818951600
2013-03-19944.00950.00852.00893.00384900344399600
2013-03-18979.00979.00911.00916.00197000184395900
2013-03-15975.001030.00951.00985.00403100394673100
2013-03-14984.001030.00936.00948.00524400507750100
2013-03-13999.001150.00989.001025.00727500753018100
2013-03-121022.001140.00962.001030.0014626001513740900
2013-03-111727.001734.001170.001262.0018468002857884300
2013-03-081167.001437.001156.001437.0016556002229295000
2013-03-071137.001137.001137.001137.002860032518200
2013-03-06987.00987.00987.00987.006860067708200
2013-03-05750.00837.00737.00837.001165200921327300
2013-03-04637.00637.00637.00637.00306700195367900
2013-03-01537.00537.00537.00537.007140038341800
2013-02-28457.00457.00457.00457.0010300047071000
2013-02-27358.00380.00353.00377.009080033636900
2013-02-26355.00358.00350.00354.00186006590600
2013-02-25355.00362.00352.00360.003690013172000
2013-02-22347.00351.00343.00351.00196006828700
2013-02-21346.00356.00338.00345.00232008041000
2013-02-20357.00358.00342.00346.003160011045700
2013-02-19342.00348.00340.00346.00159005460200
2013-02-18341.00342.00332.00339.00132004453200
2013-02-15340.00350.00320.00342.003810012699000
2013-02-14362.00362.00334.00356.003510012241900
2013-02-13370.00370.00340.00362.005080018068200
2013-02-12370.00370.00352.00362.007130025803200
2013-02-08346.00377.00336.00358.0010720038416200
2013-02-07334.00349.00330.00346.003750012656600
2013-02-06336.00338.00329.00332.00226007515100
2013-02-05332.00333.00325.00328.00256008421200
2013-02-04333.00341.00328.00331.003210010716800
2013-02-01345.00345.00320.00333.0010580035011300
2013-01-31348.00364.00344.00360.006760023868300
2013-01-30339.00350.00330.00350.0010230034847900
2013-01-29336.00389.00336.00363.00361700128414100
2013-01-28315.00328.00315.00326.00297009646500
2013-01-25318.00323.00314.00314.00142004515300
2013-01-24313.00318.00312.00318.0099003110700
2013-01-23318.00321.00312.00313.00152004816400
2013-01-22317.00318.00313.00317.0074002336900
2013-01-21315.00318.00305.00317.00147004598400
2013-01-18313.00317.00306.00314.00191005963300
2013-01-17320.00322.00309.00313.00186005848900
2013-01-16325.00325.00313.00322.00296009381100
2013-01-15330.00330.00325.00327.00186006105200
2013-01-11332.00333.00327.00328.00172005671300
2013-01-10318.00335.00318.00327.004950016149200
2013-01-09320.00321.00315.00317.00216006874100
2013-01-08314.00317.00311.00317.00181005669100
2013-01-07310.00323.00308.00317.003750011874200
2013-01-04304.00309.00304.00307.00180005506500
2012-12-28309.00310.00300.00305.00128003914600
2012-12-27310.00314.00305.00307.00317009818300
2012-12-26303.00315.00302.00306.00282008673600
2012-12-25303.00304.00298.00298.00165004960400
2012-12-21305.00308.00299.00303.00181005457900
2012-12-20299.00307.00296.00301.003840011573700
2012-12-19304.00305.00299.00304.00205006204900
2012-12-18308.00322.00304.00306.004850015136700
2012-12-17305.00308.00299.00308.00174005301000
2012-12-14297.00303.00296.00302.0050001502800
2012-12-13301.00303.00298.00300.0071002132600
2012-12-12298.00302.00298.00300.0059001768900
2012-12-11295.00300.00295.00297.00102003020200
2012-12-10304.00307.00299.00302.00258007840500
2012-12-07304.00306.00298.00306.00134004055700
2012-12-06294.00302.00294.00302.00155004633300
2012-12-05296.00299.00293.00294.0093002741800
2012-12-04305.00310.00298.00299.004270012973400
2012-12-03291.00300.00291.00300.00143004249300
2012-11-30287.00295.00287.00290.00150004351200
2012-11-29285.00285.00283.00285.0056001593700
2012-11-28288.00290.00276.00282.003900010981500
2012-11-27292.00292.00288.00290.0060001739000
2012-11-26293.00294.00290.00292.0083002426500
2012-11-22293.00293.00290.00292.0068001979700
2012-11-21290.00292.00289.00291.0097002819600
2012-11-20288.00290.00287.00289.0061001758700
2012-11-19287.00287.00284.00286.00126003596400
2012-11-16285.00290.00282.00289.0074002121200
2012-11-15283.00288.00283.00287.0086002457300
2012-11-14281.00283.00280.00282.0080002249500
2012-11-13286.00287.00281.00286.00138003910000
2012-11-12285.00288.00284.00286.0063001796000
2012-11-09284.00290.00284.00290.0061001744800
2012-11-08285.00294.00282.00289.00157004513300
2012-11-07289.00291.00285.00289.00118003387900
2012-11-06298.00298.00289.00291.00156004560100
2012-11-05299.00301.00297.00298.00132003947000
2012-11-02301.00302.00298.00298.00100002994800
2012-11-01303.00305.00298.00301.00183005507200
2012-10-31305.00310.00298.00299.004700014248600
2012-10-30319.00330.00290.00300.0014390045396600
2012-10-29312.00320.00306.00314.004420013781900
2012-10-26313.00313.00305.00308.00201006209900
2012-10-25302.00313.00301.00313.00217006667600
2012-10-24300.00308.00299.00307.0079002397500
2012-10-23314.00314.00304.00306.00124003839900
2012-10-22300.00310.00300.00310.0089002697400
2012-10-19307.00319.00300.00309.006610020467100
2012-10-18287.00313.00284.00307.005600016830000
2012-10-17286.00288.00279.00286.00127003612900
2012-10-16280.00291.00280.00285.00180005101800
2012-10-15290.00292.00283.00287.0086002461200
2012-10-12284.00288.00281.00287.0043001222100
2012-10-11291.00291.00283.00288.0065001859900
2012-10-10300.00300.00290.00291.0057001686100
2012-10-09290.00298.00287.00298.0098002875500
2012-10-05285.00293.00280.00284.00167004741500
2012-10-04295.00295.00275.00290.00202005736500
2012-10-03302.00303.00295.00296.003000896700
2012-10-02296.00306.00296.00298.00167005005100
2012-10-01304.00304.00294.00296.00105003128600
2012-09-28305.00312.00291.00304.004550013663500
2012-09-27318.00318.00305.00311.00319009925900
2012-09-26301.00336.00300.00310.0026500084372300
2012-09-25284.00345.00280.00293.00667500215210200
2012-09-24288.00293.00285.00289.0075002155000
2012-09-21290.00294.00285.00287.00196005659800
2012-09-20295.00301.00292.00298.005320015754300
2012-09-19286.00292.00286.00292.00119003426100
2012-09-18299.00307.00286.00290.00293008611400
2012-09-14294.00318.00289.00297.008570025972900
2012-09-13298.00299.00287.00291.006920020220500
2012-09-12305.00314.00292.00307.0010890032771100
2012-09-11344.00349.00299.00307.00524100173210600
2012-09-10262.00336.00262.00336.001192800380247200
2012-09-07259.00261.00254.00256.00119003066300
2012-09-06255.00258.00250.00256.00115002911000
2012-09-05256.00258.00250.00254.00175004446800
2012-09-04268.00268.00251.00260.00205005262000
2012-09-03268.00270.00248.00262.003980010386200
2012-08-31280.00280.00272.00272.00264007272500
2012-08-30279.00312.00273.00281.0025940077066600
2012-08-29277.00288.00272.00274.005420015087700
2012-08-28281.00285.00272.00279.004250011801700
2012-08-27291.00291.00280.00287.00342009765800
2012-08-24301.00301.00287.00291.007250021164800
2012-08-23317.00317.00301.00301.009680029782300
2012-08-22328.00350.00312.00325.0027900091801100
2012-08-21321.00336.00305.00336.0028650091914700
2012-08-20308.00338.00294.00305.0027320085334500
2012-08-17327.00364.00292.00292.00488600165185800
2012-08-16387.00399.00326.00327.00896800334541600
2012-08-15254.00327.00248.00327.00321400101300100
2012-08-14235.00265.00235.00247.005060012503100
2012-08-13230.00230.00228.00229.001000229200
2012-08-10229.00230.00228.00230.003000687100
2012-08-09231.00235.00229.00229.0062001433200
2012-08-08233.00239.00229.00232.002800654600
2012-08-07228.00236.00228.00233.0071001650600
2012-08-06227.00229.00226.00226.0077001743700
2012-08-03229.00231.00224.00230.0058001316600
2012-08-02232.00233.00228.00233.00900208400
2012-08-01237.00237.00230.00231.0069001599100
2012-07-31243.00247.00233.00243.0094002229500
2012-07-30237.00249.00237.00247.003800932400
2012-07-27246.00246.00236.00242.0049001182800
2012-07-26234.00239.00231.00239.002500587700
2012-07-25228.00234.00225.00231.003700842400
2012-07-24228.00235.00225.00235.0057001300600
2012-07-23240.00242.00228.00229.00118002741000
2012-07-20240.00241.00240.00240.003500840200
2012-07-19246.00246.00240.00240.0063001525800
2012-07-18257.00257.00243.00243.0055001365800
2012-07-17255.00261.00251.00252.0063001594100
2012-07-13251.00259.00251.00259.002400611000
2012-07-12259.00260.00253.00254.0052001333200
2012-07-11252.00265.00250.00256.00106002686100
2012-07-10258.00258.00253.00254.0043001096800
2012-07-09263.00267.00255.00258.0057001487200

   ※ 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