[4664 JQスタンダード] RSC 日足 時系列データ

[4664 JQスタンダード] RSC (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12329.00329.00322.00322.002100681700
2013-07-11330.00344.00322.00328.0053001741400
2013-07-10359.00359.00338.00338.0033001149300
2013-07-09359.00359.00340.00352.0078002695800
2013-07-08348.00360.00317.00360.00225007676800
2013-07-05345.00345.00328.00340.00202006760000
2013-07-04324.00380.00324.00353.008600030846300
2013-07-03332.00349.00316.00316.008290027263300
2013-07-02297.00363.00297.00363.0017580061300900
2013-07-01300.00308.00270.00283.005690016357000
2013-06-28394.00410.00300.00310.0014410056098600
2013-06-27261.00330.00261.00330.00197006012700
2013-06-26286.00303.00250.00250.00174004706900
2013-06-25304.00310.00281.00310.00155004572500
2013-06-24318.00326.00305.00318.00177005562100
2013-06-21323.00345.00305.00333.00177005692800
2013-06-20353.00373.00324.00350.007650026406200
2013-06-19411.00412.00392.00392.008980036100900
2013-06-18472.00472.00472.00472.006050028556000
2013-06-17392.00392.00392.00392.00128005017600
2013-06-14233.00312.00233.00312.006710019858100
2013-06-13232.00232.00232.00232.0020046400
2013-06-12242.00242.00228.00240.001200279200
2013-06-11254.00254.00250.00250.001100279000
2013-06-10218.00231.00218.00231.0020044900
2013-06-07226.00240.00210.00234.004300955800
2013-06-06263.00270.00250.00250.00800205500
2013-06-05269.00271.00269.00271.0020054000
2013-06-04252.00265.00252.00265.00500127300
2013-06-03263.00263.00259.00260.001300338500
2013-05-31279.00279.00278.00278.00700195100
2013-05-30278.00278.00278.00278.00400111200
2013-05-29271.00278.00271.00278.00500137000
2013-05-28263.00266.00263.00266.001800473900
2013-05-27246.00253.00243.00251.003200790400
2013-05-24240.00243.00239.00242.001500361900
2013-05-23278.00278.00250.00250.002000519100
2013-05-22270.00279.00270.00278.00700192700
2013-05-21262.00274.00262.00274.002400653600
2013-05-20270.00270.00270.00270.0020054000
2013-05-17270.00270.00257.00270.0059001562400
2013-05-16276.00276.00247.00270.0085002213800
2013-05-15285.00285.00275.00275.002800786600
2013-05-14280.00285.00276.00285.002000559900
2013-05-13280.00287.00273.00280.0043001189500
2013-05-10286.00289.00265.00285.003600997600
2013-05-09290.00292.00288.00288.001200347400
2013-05-08292.00292.00289.00289.00800231900
2013-05-07292.00292.00284.00290.002800804700
2013-05-02295.00295.00292.00292.00600176700
2013-05-01291.00291.00287.00290.0040001152200
2013-04-30300.00300.00288.00296.002100615900
2013-04-26300.00305.00286.00296.0043001275100
2013-04-25300.00300.00288.00297.0034001001500
2013-04-24294.00295.00288.00295.0058001696000
2013-04-23296.00296.00294.00294.001200353800
2013-04-22297.00297.00285.00296.002600767900
2013-04-19285.00300.00283.00295.002500724000
2013-04-18297.00297.00286.00286.0066001908400
2013-04-17297.00300.00297.00300.00700208500
2013-04-16295.00308.00295.00307.001900566300
2013-04-15302.00302.00289.00300.003200955800
2013-04-12299.00307.00295.00303.0053001602600
2013-04-11300.00300.00285.00293.0082002387000
2013-04-10300.00301.00293.00301.00120003583000
2013-04-09316.00316.00298.00300.00284008668900
2013-04-08360.00360.00315.00323.003590011714600
2013-04-05399.00487.00345.00360.0011290044707600
2013-04-04407.00407.00406.00407.004880019861400
2013-04-03327.00327.00327.00327.00227007422900
2013-04-02375.00375.00243.00247.008050023491600
2013-04-01208.00299.00208.00295.00208005393400
2013-03-29213.00219.00213.00219.0040086400
2013-03-28218.00218.00202.00202.001900410000
2013-03-27219.00219.00211.00211.00700149300
2013-03-26220.00220.00220.00220.00800176000
2013-03-25218.00218.00217.00218.001300283300
2013-03-22214.00219.00212.00219.001500326500
2013-03-21212.00214.00212.00213.0040085100
2013-03-1900
2013-03-18212.00212.00210.00210.00900190600
2013-03-15216.00216.00211.00211.001500323000
2013-03-14208.00218.00208.00218.0040084600
2013-03-1300
2013-03-12210.00211.00210.00211.0020042100
2013-03-11208.00211.00208.00210.00800167100
2013-03-08210.00224.00207.00220.003100677800
2013-03-07205.00205.00205.00205.0010020500
2013-03-06205.00205.00205.00205.002500512500
2013-03-0500
2013-03-04205.00205.00205.00205.0040082000
2013-03-0100
2013-02-28205.00205.00205.00205.00700143500
2013-02-27205.00205.00205.00205.00700143500
2013-02-26205.00205.00205.00205.00800164000
2013-02-25205.00205.00205.00205.00800164000
2013-02-2200
2013-02-21205.00205.00205.00205.0010020500
2013-02-2000
2013-02-1900
2013-02-18205.00205.00205.00205.001000205000
2013-02-15203.00203.00199.00199.001800361900
2013-02-14201.00201.00200.00201.00500100400
2013-02-1300
2013-02-1200
2013-02-0800
2013-02-07202.00202.00202.00202.0010020200
2013-02-06203.00204.00203.00204.00600122200
2013-02-05203.00203.00203.00203.0010020300
2013-02-04204.00204.00202.00203.00700142500
2013-02-0100
2013-01-31204.00204.00199.00200.00800162300
2013-01-30203.00203.00203.00203.00700142100
2013-01-29200.00200.00200.00200.0020040000
2013-01-28200.00200.00200.00200.00800160000
2013-01-25203.00203.00197.00200.002100419100
2013-01-24204.00204.00204.00204.0010020400
2013-01-2300
2013-01-2200
2013-01-21196.00205.00196.00205.0030059900
2013-01-1800
2013-01-17200.00200.00198.00198.0020039800
2013-01-16201.00201.00201.00201.001300261300
2013-01-15207.00207.00201.00201.001500309900
2013-01-11208.00208.00200.00208.00800164500
2013-01-1000
2013-01-09202.00205.00200.00200.00600121500
2013-01-0800
2013-01-07192.00198.00192.00198.001200231800
2013-01-04188.00190.00188.00190.00800151500
2012-12-28188.00188.00188.00188.00700131600
2012-12-27188.00188.00188.00188.00800150400
2012-12-26188.00188.00181.00181.001500279200
2012-12-25185.00185.00185.00185.001300240500
2012-12-21180.00181.00180.00180.004000720100
2012-12-20186.00188.00186.00186.001100205600
2012-12-19187.00187.00183.00185.003700683800
2012-12-18195.00195.00190.00190.001200233000
2012-12-17200.00200.00190.00190.001600314400
2012-12-14198.00198.00195.00195.0040078600
2012-12-13197.00199.00197.00199.0030059500
2012-12-12197.00197.00197.00197.0050098500
2012-12-11205.00205.00197.00197.0020040200
2012-12-10203.00205.00203.00205.001300265600
2012-12-07203.00203.00202.00202.00700142000
2012-12-06205.00205.00205.00205.0020041000
2012-12-05207.00207.00207.00207.0010020700
2012-12-0400
2012-12-0300
2012-11-30208.00208.00204.00207.00800165900
2012-11-29212.00212.00209.00210.00800169100
2012-11-28206.00206.00201.00201.0030060900
2012-11-27210.00210.00210.00210.00700147000
2012-11-26206.00210.00206.00210.00900185800
2012-11-22210.00210.00206.00206.00800166800
2012-11-21210.00210.00206.00206.001000209200
2012-11-2000
2012-11-1900
2012-11-16221.00222.00221.00222.001500331800
2012-11-15222.00222.00222.00222.001200266400
2012-11-14220.00220.00215.00215.0030065100
2012-11-13213.00215.00213.00215.0020042800
2012-11-12205.00205.00205.00205.0010020500
2012-11-09205.00205.00205.00205.00700143500
2012-11-0800
2012-11-0700
2012-11-06205.00205.00205.00205.0030061500
2012-11-05221.00221.00211.00211.001800387300
2012-11-0200
2012-11-0100
2012-10-31240.00240.00224.00224.001600368000
2012-10-30239.00239.00239.00239.00500119500
2012-10-29232.00232.00232.00232.0010023200
2012-10-26240.00240.00240.00240.00600144000
2012-10-25225.00234.00224.00234.00800180800
2012-10-24240.00240.00224.00224.001100249300
2012-10-23240.00240.00240.00240.001000240000
2012-10-2200
2012-10-1900
2012-10-1800
2012-10-1700
2012-10-16240.00240.00240.00240.00800192000
2012-10-15240.00240.00240.00240.00800192000
2012-10-12239.00240.00239.00240.0040095900
2012-10-1100
2012-10-10235.00235.00235.00235.0010023500
2012-10-09235.00235.00235.00235.0010023500
2012-10-05240.00240.00240.00240.0010024000
2012-10-0400
2012-10-0300
2012-10-0200
2012-10-01240.00240.00240.00240.0010024000
2012-09-28245.00245.00245.00245.00500122500
2012-09-27245.00245.00245.00245.00700171500
2012-09-26237.00237.00237.00237.00700165900
2012-09-25237.00237.00235.00235.00700165700
2012-09-24237.00237.00235.00237.0030070900
2012-09-2100
2012-09-20225.00225.00225.00225.0010022500
2012-09-19236.00236.00230.00230.001300306200
2012-09-18233.00233.00233.00233.0040093200
2012-09-1400
2012-09-1300
2012-09-12222.00222.00222.00222.0010022200
2012-09-1100
2012-09-10229.00229.00229.00229.001300297700
2012-09-0700
2012-09-0600
2012-09-05237.00237.00237.00237.0010023700
2012-09-0400
2012-09-0300
2012-08-31250.00250.00250.00250.00700175000
2012-08-30249.00255.00249.00255.001000250700
2012-08-2900
2012-08-28253.00253.00237.00237.001100272800
2012-08-27245.00245.00241.00241.00900220100
2012-08-24255.00255.00255.00255.00500127500
2012-08-23259.00259.00259.00259.00600155400
2012-08-22235.00235.00235.00235.0010023500
2012-08-21245.00248.00245.00248.001500370200
2012-08-20242.00242.00242.00242.0010024200
2012-08-17245.00245.00245.00245.0010024500
2012-08-16258.00258.00248.00248.00900231200
2012-08-15259.00259.00251.00251.00800206400
2012-08-14247.00247.00247.00247.00600148200
2012-08-1300
2012-08-1000
2012-08-09245.00245.00245.00245.0030073500
2012-08-08245.00245.00245.00245.0010024500
2012-08-0700
2012-08-0600
2012-08-0300
2012-08-0200
2012-08-0100
2012-07-31253.00253.00253.00253.00700177100
2012-07-30257.00257.00237.00245.001100275900
2012-07-2700
2012-07-26245.00245.00244.00244.00800195900
2012-07-25237.00237.00237.00237.001000237000
2012-07-24237.00237.00237.00237.0020047400
2012-07-23237.00237.00236.00236.0030070900
2012-07-2000
2012-07-19245.00245.00237.00237.0020048200
2012-07-18245.00245.00244.00244.00900220400
2012-07-17245.00247.00245.00247.00800196200
2012-07-13240.00240.00240.00240.0020048000
2012-07-1200
2012-07-11238.00241.00233.00233.001100257600
2012-07-10249.00249.00241.00241.001100265900
2012-07-09250.00250.00250.00250.0010025000

   ※ 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