[4673 JQスタンダード] 川崎地質 日足 時系列データ

[4673 JQスタンダード] 川崎地質 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12535.00557.00520.00547.00170009154000
2013-07-11538.00538.00535.00535.0030001609000
2013-07-10560.00560.00548.00548.0030001668000
2013-07-09554.00560.00554.00560.0020001114000
2013-07-08568.00578.00552.00554.0090005053000
2013-07-05548.00568.00548.00568.0050002782000
2013-07-0400
2013-07-03527.00530.00527.00530.0040002114000
2013-07-02520.00520.00510.00518.0050002582000
2013-07-01496.00500.00496.00500.0030001492000
2013-06-28524.00524.00524.00524.001000524000
2013-06-2700
2013-06-2600
2013-06-25535.00535.00534.00534.0040002139000
2013-06-24525.00525.00525.00525.001000525000
2013-06-21508.00508.00498.00498.0020001006000
2013-06-20511.00511.00511.00511.001000511000
2013-06-19518.00518.00508.00508.0040002062000
2013-06-18512.00512.00512.00512.0020001024000
2013-06-17504.00507.00497.00498.0050002512000
2013-06-14507.00507.00507.00507.0020001014000
2013-06-13506.00506.00495.00498.0080004017000
2013-06-12520.00526.00505.00524.0070003597000
2013-06-11547.00567.00521.00521.00160008782000
2013-06-10543.00577.00543.00577.0050002800000
2013-06-07580.00580.00511.00518.00160008404000
2013-06-06599.00600.00580.00580.0090005270000
2013-06-05610.00620.00581.00581.00120007293000
2013-06-04630.00630.00630.00630.0040002520000
2013-06-03660.00660.00640.00640.0020001300000
2013-05-3100
2013-05-3000
2013-05-29639.00667.00639.00660.0060003936000
2013-05-28634.00649.00632.00649.0090005748000
2013-05-27645.00645.00635.00635.0030001925000
2013-05-24671.00692.00671.00675.0090006128000
2013-05-23740.00745.00681.00681.001400010024000
2013-05-22727.00755.00726.00755.00100007405000
2013-05-21787.00787.00722.00722.00100007517000
2013-05-20800.00830.00778.00778.002100016906000
2013-05-17779.00790.00779.00790.0090007096000
2013-05-16780.00780.00720.00779.00130009924000
2013-05-15800.00800.00777.00777.001300010190000
2013-05-14765.00810.00761.00810.004700036681000
2013-05-13763.00769.00755.00760.002200016749000
2013-05-10740.00750.00740.00747.0090006698000
2013-05-09742.00750.00735.00735.00100007404000
2013-05-08740.00750.00738.00740.0060004466000
2013-05-07747.00748.00724.00730.001800013324000
2013-05-02699.00717.00698.00717.0040002831000
2013-05-01721.00725.00705.00705.0080005727000
2013-04-30738.00739.00721.00721.0060004413000
2013-04-26747.00747.00700.00730.004000028550000
2013-04-25749.00749.00718.00718.00130009440000
2013-04-24690.00750.00690.00750.001800012773000
2013-04-23680.00685.00679.00680.0050003408000
2013-04-22686.00687.00670.00678.001500010160000
2013-04-19687.00687.00677.00680.0090006139000
2013-04-18669.00680.00667.00677.001600010766000
2013-04-17666.00674.00658.00674.0050003330000
2013-04-16646.00680.00646.00676.003300021852000
2013-04-15654.00688.00642.00642.001800012007000
2013-04-12651.00651.00625.00625.0060003851000
2013-04-11662.00678.00660.00660.0090005977000
2013-04-10665.00670.00660.00660.0040002656000
2013-04-09644.00673.00643.00673.0060003947000
2013-04-08667.00667.00653.00654.0040002627000
2013-04-05665.00668.00648.00668.0070004611000
2013-04-04695.00695.00640.00661.00140009106000
2013-04-03670.00713.00670.00713.0070004828000
2013-04-02663.00670.00621.00670.00110007180000
2013-04-01735.00735.00707.00707.0040002872000
2013-03-2900
2013-03-28750.00750.00735.00735.0040002970000
2013-03-27750.00750.00750.00750.001000750000
2013-03-26745.00750.00722.00750.00130009629000
2013-03-25775.00775.00747.00750.0050003797000
2013-03-22771.00810.00771.00774.002600020406000
2013-03-21755.00780.00730.00780.002000015105000
2013-03-19794.00794.00770.00770.002100016390000
2013-03-18825.00854.00800.00854.001300010752000
2013-03-15820.00880.00755.00825.005000040706000
2013-03-14885.00899.00812.00849.008500072587000
2013-03-13810.00885.00660.00885.00157000129804000
2013-03-12635.00735.00540.00735.007000046562000
2013-03-11717.00717.00631.00635.0011400080478000
2013-03-08517.00617.00517.00617.004000023032000
2013-03-07523.00524.00516.00517.0060003122000
2013-03-06520.00521.00514.00514.0050002585000
2013-03-05521.00521.00511.00511.0040002074000
2013-03-0400
2013-03-01511.00511.00511.00511.0020001022000
2013-02-28510.00511.00510.00511.0020001021000
2013-02-27508.00508.00508.00508.001000508000
2013-02-2600
2013-02-25529.00529.00505.00510.0070003584000
2013-02-22520.00520.00520.00520.001000520000
2013-02-21515.00515.00515.00515.001000515000
2013-02-2000
2013-02-1900
2013-02-18528.00528.00514.00514.0020001042000
2013-02-15521.00521.00521.00521.001000521000
2013-02-14540.00540.00539.00539.0020001079000
2013-02-13511.00520.00511.00520.0020001031000
2013-02-1200
2013-02-08511.00511.00511.00511.001000511000
2013-02-0700
2013-02-06515.00530.00515.00530.0030001560000
2013-02-0500
2013-02-04535.00535.00535.00535.001000535000
2013-02-01538.00540.00538.00540.0030001617000
2013-01-31539.00539.00539.00539.001000539000
2013-01-3000
2013-01-2900
2013-01-28540.00540.00539.00539.0060003239000
2013-01-25539.00539.00539.00539.0040002156000
2013-01-24546.00546.00520.00539.0080004268000
2013-01-23599.00599.00536.00540.00130007351000
2013-01-22665.00665.00575.00585.005600035619000
2013-01-21566.00566.00566.00566.0080004528000
2013-01-1800
2013-01-17490.00490.00486.00486.002000976000
2013-01-16486.00491.00486.00491.0040001953000
2013-01-15470.00470.00470.00470.0030001410000
2013-01-1100
2013-01-1000
2013-01-0900
2013-01-08470.00470.00470.00470.001000470000
2013-01-07470.00470.00470.00470.0030001410000
2013-01-04475.00475.00470.00470.0030001415000
2012-12-28460.00460.00460.00460.001000460000
2012-12-2700
2012-12-26446.00446.00446.00446.002000892000
2012-12-25470.00470.00470.00470.0030001410000
2012-12-21460.00461.00460.00461.002000921000
2012-12-2000
2012-12-19465.00465.00460.00460.0040001855000
2012-12-1800
2012-12-17457.00465.00457.00465.002000922000
2012-12-14505.00505.00505.00505.0030001515000
2012-12-1300
2012-12-12455.00455.00455.00455.001000455000
2012-12-1100
2012-12-1000
2012-12-07455.00455.00455.00455.001000455000
2012-12-0600
2012-12-05455.00455.00455.00455.001000455000
2012-12-04455.00455.00455.00455.001000455000
2012-12-0300
2012-11-3000
2012-11-2900
2012-11-2800
2012-11-2700
2012-11-2600
2012-11-22470.00470.00470.00470.002000940000
2012-11-21470.00470.00470.00470.001000470000
2012-11-20440.00440.00440.00440.001000440000
2012-11-1900
2012-11-1600
2012-11-1500
2012-11-14440.00440.00440.00440.001000440000
2012-11-1300
2012-11-1200
2012-11-09440.00440.00440.00440.001000440000
2012-11-0800
2012-11-0700
2012-11-0600
2012-11-05440.00440.00440.00440.001000440000
2012-11-0200
2012-11-0100
2012-10-3100
2012-10-30456.00456.00440.00440.002000896000
2012-10-29440.00449.00440.00440.0030001329000
2012-10-2600
2012-10-25430.00430.00430.00430.0040001720000
2012-10-24410.00415.00410.00415.002000825000
2012-10-23400.00400.00400.00400.001000400000
2012-10-2200
2012-10-1900
2012-10-1800
2012-10-17399.00400.00399.00400.002000799000
2012-10-1600
2012-10-1500
2012-10-12384.00384.00384.00384.001000384000
2012-10-1100
2012-10-1000
2012-10-09415.00415.00415.00415.001000415000
2012-10-0500
2012-10-0400
2012-10-03410.00415.00410.00415.002000825000
2012-10-0200
2012-10-0100
2012-09-28418.00418.00410.00410.002000828000
2012-09-2700
2012-09-2600
2012-09-25418.00418.00418.00418.0030001254000
2012-09-24411.00411.00411.00411.001000411000
2012-09-2100
2012-09-20405.00405.00405.00405.002000810000
2012-09-19405.00405.00405.00405.001000405000
2012-09-1800
2012-09-1400
2012-09-1300
2012-09-1200
2012-09-1100
2012-09-10400.00400.00400.00400.001000400000
2012-09-07400.00400.00400.00400.001000400000
2012-09-0600
2012-09-05417.00417.00387.00387.0050001997000
2012-09-0400
2012-09-0300
2012-08-3100
2012-08-30425.00425.00425.00425.001000425000
2012-08-2900
2012-08-2800
2012-08-27440.00440.00440.00440.001000440000
2012-08-24445.00445.00440.00440.002000885000
2012-08-23441.00441.00435.00435.002000876000
2012-08-22433.00433.00433.00433.001000433000
2012-08-21436.00436.00436.00436.001000436000
2012-08-2000
2012-08-1700
2012-08-1600
2012-08-15460.00460.00460.00460.0040001840000
2012-08-1400
2012-08-1300
2012-08-1000
2012-08-0900
2012-08-0800
2012-08-0700
2012-08-06419.00419.00419.00419.001000419000
2012-08-0300
2012-08-0200
2012-08-0100
2012-07-3100
2012-07-3000
2012-07-27419.00419.00419.00419.001000419000
2012-07-26419.00419.00419.00419.001000419000
2012-07-25435.00435.00435.00435.002000870000
2012-07-24433.00433.00433.00433.001000433000
2012-07-23436.00436.00436.00436.001000436000
2012-07-2000
2012-07-19430.00436.00430.00436.002000866000
2012-07-18436.00436.00430.00430.0040001726000
2012-07-17428.00428.00428.00428.001000428000
2012-07-13420.00420.00420.00420.001000420000
2012-07-1200
2012-07-1100
2012-07-1000
2012-07-0900

   ※ 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