[4659 JQスタンダード] エイジス 日足 時系列データ

[4659 JQスタンダード] エイジス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121402.001419.001386.001410.0028003918000
2013-07-111439.001439.001400.001410.00900012823100
2013-07-101448.001468.001446.001451.0043006240000
2013-07-091402.001445.001402.001445.0037005269100
2013-07-081435.001436.001402.001402.00970013787600
2013-07-051380.001420.001380.001401.0053007415100
2013-07-041365.001380.001360.001370.0033004521400
2013-07-031340.001355.001340.001350.0029003896000
2013-07-021365.001365.001325.001326.00760010204200
2013-07-011336.001355.001326.001335.0047006285100
2013-06-281311.001335.001303.001306.0033004344800
2013-06-271302.001302.001282.001283.0025003227800
2013-06-261314.001325.001300.001301.0020002622200
2013-06-251326.001330.001301.001325.0028003696800
2013-06-241356.001356.001325.001326.0021002813500
2013-06-211315.001345.001310.001326.0022002917900
2013-06-201374.001374.001345.001345.0020002720000
2013-06-191400.001419.001370.001370.0025003466100
2013-06-181380.001380.001360.001380.0022003019500
2013-06-171355.001385.001339.001350.0061008260400
2013-06-141342.001380.001302.001355.0049006604100
2013-06-131300.001350.001264.001296.0050006489400
2013-06-121276.001281.001270.001281.0048006127100
2013-06-111361.001361.001255.001290.001840023601700
2013-06-101303.001305.001251.001271.0048006175400
2013-06-071274.001280.001213.001245.001260015782300
2013-06-061370.001401.001302.001320.00920012294400
2013-06-051450.001479.001425.001425.0045006504200
2013-06-041440.001500.001337.001500.001200017017800
2013-06-031390.001688.001388.001480.003230049861800
2013-05-311360.001388.001360.001388.00900012320500
2013-05-301348.001355.001338.001355.0049006596700
2013-05-291325.001368.001301.001334.0061008128500
2013-05-281300.001305.001295.001305.0054007020400
2013-05-271300.001330.001291.001300.0062008077400
2013-05-241281.001350.001259.001330.001100014288600
2013-05-231320.001339.001286.001290.00780010242700
2013-05-221330.001333.001320.001321.00990013147600
2013-05-211297.001320.001297.001300.0061007969900
2013-05-201291.001300.001291.001297.0071009204900
2013-05-171272.001286.001270.001286.0031003959900
2013-05-161315.001315.001270.001284.0072009336300
2013-05-151328.001329.001313.001313.0064008457000
2013-05-141325.001330.001311.001314.0057007530700
2013-05-131310.001355.001310.001320.001460019319000
2013-05-101300.001320.001258.001280.002180028145800
2013-05-091173.001192.001167.001167.0023002697700
2013-05-081195.001197.001170.001170.0048005711700
2013-05-071166.001188.001165.001188.0039004581200
2013-05-021159.001168.001158.001166.0026003015000
2013-05-011172.001172.001161.001165.0014001634500
2013-04-301163.001170.001162.001167.0025002910100
2013-04-261160.001169.001159.001163.0028003252400
2013-04-251170.001170.001165.001165.0020002335900
2013-04-241158.001166.001158.001166.0029003367200
2013-04-231150.001158.001142.001158.0031003562900
2013-04-221150.001152.001146.001146.0016001840400
2013-04-191139.001150.001139.001150.0022002518700
2013-04-181135.001149.001135.001139.0011001252200
2013-04-171155.001156.001140.001145.0013001497200
2013-04-161145.001150.001139.001150.0025002861200
2013-04-151160.001160.001146.001146.0035004040300
2013-04-121158.001160.001148.001158.0012001384000
2013-04-111150.001161.001130.001149.0011001261700
2013-04-101160.001160.001125.001150.0021002399000
2013-04-091198.001198.001151.001160.0046005456800
2013-04-081109.001139.001105.001122.0012001347300
2013-04-051114.001114.001100.001100.0029003208800
2013-04-041113.001113.001100.001108.0014001545100
2013-04-031111.001113.001100.001113.00400442400
2013-04-021100.001112.001098.001111.0040004406300
2013-04-011136.001140.001100.001100.0036004050200
2013-03-291150.001164.001141.001142.0020002297000
2013-03-281150.001150.001140.001143.0029003316300
2013-03-271189.001189.001131.001141.0063007279400
2013-03-261213.001213.001203.001209.0029003507300
2013-03-251210.001211.001205.001211.0033003988600
2013-03-221204.001210.001190.001205.0018002158100
2013-03-211184.001200.001184.001185.0044005233800
2013-03-191161.001175.001161.001171.0015001756300
2013-03-181141.001165.001140.001161.0031003564200
2013-03-151129.001137.001126.001137.0023002602700
2013-03-141130.001130.001123.001125.0020002251300
2013-03-131126.001130.001125.001125.0015001688800
2013-03-121126.001132.001126.001132.0030003386500
2013-03-111126.001127.001122.001123.0035003933100
2013-03-081130.001130.001115.001122.0023002572600
2013-03-071120.001128.001115.001115.0011001233200
2013-03-061109.001112.001109.001112.0012001331300
2013-03-051099.001110.001098.001099.0041004509200
2013-03-041099.001100.001090.001097.0028003066700
2013-03-011091.001098.001089.001090.0011001201200
2013-02-281087.001096.001087.001095.0011001200500
2013-02-271095.001095.001085.001092.0010001093500
2013-02-261090.001094.001080.001094.0015001635100
2013-02-251090.001090.001089.001089.0021002288900
2013-02-221083.001083.001080.001083.0022002377400
2013-02-211082.001082.001075.001080.0035003771200
2013-02-201085.001087.001081.001081.0015001625500
2013-02-191090.001090.001088.001089.00800871300
2013-02-181090.001090.001087.001090.00500544700
2013-02-151085.001086.001084.001084.0038004123200
2013-02-141091.001093.001090.001093.0011001200600
2013-02-131095.001098.001091.001091.0027002955600
2013-02-121096.001097.001091.001093.0016001749800
2013-02-081094.001094.001088.001088.0014001529200
2013-02-071085.001095.001085.001088.0016001743600
2013-02-061094.001094.001085.001085.0015001629000
2013-02-051088.001097.001080.001080.0022002399500
2013-02-041073.001088.001073.001088.0018001943500
2013-02-011075.001080.001072.001072.0027002900800
2013-01-311082.001084.001077.001077.0032003456500
2013-01-301073.001084.001072.001084.0026002798900
2013-01-291077.001084.001077.001078.0017001833300
2013-01-281085.001087.001083.001083.0026002818100
2013-01-251070.001087.001068.001075.0047005035800
2013-01-241086.001086.001070.001070.0023002467200
2013-01-231090.001090.001070.001070.0090009718400
2013-01-221109.001109.001089.001090.0062006778200
2013-01-211097.001100.001093.001100.0027002959000
2013-01-181091.001100.001091.001095.0012001314800
2013-01-171086.001097.001086.001091.0011001202900
2013-01-161094.001094.001086.001086.0017001854400
2013-01-151083.001093.001083.001085.0029003149700
2013-01-111094.001097.001080.001080.0031003378800
2013-01-101095.001095.001083.001095.0022002393700
2013-01-091080.001094.001079.001083.0016001741800
2013-01-081078.001097.001076.001085.0012001303600
2013-01-071078.001083.001074.001082.0028003018000
2013-01-041089.001098.001072.001082.0022002386300
2012-12-281087.001089.001085.001089.00900979200
2012-12-271056.001085.001056.001085.00500531500
2012-12-261055.001082.001055.001059.0022002325300
2012-12-251083.001086.001083.001083.0013001408900
2012-12-211086.001097.001085.001086.0016001746400
2012-12-201080.001096.001080.001085.0014001523500
2012-12-191065.001088.001061.001080.0053005673200
2012-12-181075.001075.001065.001067.0031003323500
2012-12-171064.001075.001063.001075.0019002028600
2012-12-141060.001060.001051.001060.0015001582000
2012-12-131057.001060.001051.001060.0010001056100
2012-12-121058.001060.001054.001057.00800846200
2012-12-111070.001070.001053.001053.00600637300
2012-12-101064.001064.001060.001062.0013001380400
2012-12-071052.001064.001052.001064.0015001582000
2012-12-061080.001080.001058.001058.0038004075600
2012-12-051049.001080.001044.001080.0042004448400
2012-12-041037.001049.001037.001043.0011001147000
2012-12-031049.001049.001027.001037.0028002901600
2012-11-301025.001035.001023.001035.0025002572000
2012-11-291019.001023.001015.001023.0018001836500
2012-11-281010.001020.001009.001020.0015001520700
2012-11-271009.001013.001009.001013.00800808800
2012-11-261010.001013.001009.001009.0031003131400
2012-11-221000.001007.001000.001001.0028002809900
2012-11-21999.001006.00999.001000.0028002807700
2012-11-20996.001002.00996.001000.0040003991700
2012-11-19996.001000.00996.00999.0014001398900
2012-11-16991.00997.00990.00997.0020001982900
2012-11-15991.00999.00990.00991.0034003375400
2012-11-14992.00995.00991.00991.0035003472100
2012-11-131002.001002.00990.00991.0053005291700
2012-11-121002.001005.001002.001002.00700702000
2012-11-091007.001007.001002.001002.0012001203800
2012-11-081005.001009.001003.001004.00900905000
2012-11-071003.001010.001003.001010.0011001106900
2012-11-061008.001010.001002.001002.0012001208900
2012-11-051002.001010.001002.001009.0017001708900
2012-11-021005.001015.001001.001001.0035003522100
2012-11-011010.001010.001006.001010.0019001916200
2012-10-311040.001040.001005.001010.0049004969900
2012-10-301047.001050.001047.001048.00700734200
2012-10-291050.001050.001047.001047.0017001784200
2012-10-261051.001051.001050.001050.00400420300
2012-10-251060.001060.001052.001052.00200211200
2012-10-241069.001069.001069.001069.00100106900
2012-10-231078.001078.001043.001074.0014001502700
2012-10-221045.001055.001045.001055.0012001259500
2012-10-191044.001044.001044.001044.00100104400
2012-10-181032.001035.001030.001034.0016001650400
2012-10-171030.001038.001029.001030.0013001339700
2012-10-161026.001030.001026.001030.00700719500
2012-10-151049.001050.001025.001026.0023002389600
2012-10-121080.001080.001017.001049.0035003608000
2012-10-111076.001080.001076.001080.00600646800
2012-10-101090.001092.001076.001076.0013001411200
2012-10-091092.001092.001078.001078.0012001304000
2012-10-051092.001093.001092.001092.0014001528900
2012-10-041100.001102.001100.001100.0025002750300
2012-10-031101.001102.001100.001100.0046005061000
2012-10-021110.001110.001101.001101.0011001213300
2012-10-011108.001110.001106.001110.0012001329000
2012-09-281112.001112.001106.001108.00700776400
2012-09-271107.001116.001107.001116.00500554400
2012-09-261102.001119.001102.001119.0036003981200
2012-09-251138.001148.001135.001148.0022002511600
2012-09-241138.001138.001127.001127.0017001921100
2012-09-211140.001142.001120.001120.0032003600900
2012-09-201140.001140.001135.001139.00500569400
2012-09-191131.001140.001131.001140.00800909800
2012-09-181140.001140.001130.001130.0031003512200
2012-09-141128.001130.001126.001130.0012001353300
2012-09-131124.001125.001124.001124.0010001124700
2012-09-121125.001125.001125.001125.00500562500
2012-09-111130.001130.001130.001130.0019002147000
2012-09-101125.001125.001120.001120.0012001345300
2012-09-071125.001125.001115.001125.009001010600
2012-09-061120.001123.001120.001123.00600672300
2012-09-051110.001129.001110.001110.0017001896400
2012-09-041110.001110.001105.001110.00800886100
2012-09-0300
2012-08-311106.001110.001106.001110.00500553400
2012-08-301120.001120.001115.001115.00500559500
2012-08-291125.001125.001120.001120.00300336500
2012-08-281115.001115.001110.001110.0013001447500
2012-08-271119.001129.001115.001115.00800898000
2012-08-241119.001119.001119.001119.00100111900
2012-08-231113.001115.001107.001108.0013001444100
2012-08-2200
2012-08-211110.001110.001107.001107.00500554500
2012-08-201110.001126.001109.001110.0013001446900
2012-08-171110.001115.001108.001108.0023002553000
2012-08-161110.001110.001109.001109.0016001775900
2012-08-151111.001114.001111.001112.00500555900
2012-08-141104.001110.001104.001110.00400443400
2012-08-131119.001120.001106.001109.00600668000
2012-08-101110.001120.001110.001120.00200223000
2012-08-091119.001119.001108.001110.00800889600
2012-08-081119.001121.001119.001120.0016001792300
2012-08-071119.001119.001119.001119.00100111900
2012-08-061110.001110.001110.001110.00100111000
2012-08-031110.001120.001110.001120.00200223000
2012-08-021118.001120.001115.001120.00300335300
2012-08-011119.001120.001110.001120.0011001228800
2012-07-311120.001120.001120.001120.00800896000
2012-07-301125.001132.001125.001132.00500563200
2012-07-271100.001125.001100.001125.00300333200
2012-07-261100.001101.001100.001101.00500550100
2012-07-251108.001108.001100.001100.0018001985100
2012-07-241110.001110.001108.001108.00500554800
2012-07-231115.001115.001108.001108.0013001445700
2012-07-201135.001135.001106.001106.0052005839400
2012-07-191138.001138.001127.001135.009001017700
2012-07-181132.001138.001128.001138.00700791500
2012-07-171134.001140.001132.001132.0017001926200
2012-07-131131.001132.001130.001132.0011001244000
2012-07-121142.001142.001134.001134.0035003988600
2012-07-111143.001143.001140.001140.00300342400
2012-07-101143.001143.001143.001143.00100114300
2012-07-091145.001145.001141.001141.009001030100

   ※ 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