[4699 JQスタンダード] ウチダエスコ 日足 時系列データ

[4699 JQスタンダード] ウチダエスコ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12776.00786.00776.00776.0030002338000
2013-07-11763.00773.00760.00773.0030002296000
2013-07-10754.00765.00753.00765.00110008332000
2013-07-09784.00784.00784.00784.0020001568000
2013-07-08792.00792.00785.00785.0020001577000
2013-07-05775.00775.00765.00765.0030002305000
2013-07-04773.00773.00773.00773.001000773000
2013-07-0300
2013-07-02752.00752.00752.00752.001000752000
2013-07-01760.00760.00752.00752.0050003777000
2013-06-28750.00750.00749.00749.0020001499000
2013-06-27743.00743.00731.00740.0030002214000
2013-06-26743.00744.00736.00736.0040002966000
2013-06-25744.00769.00743.00743.0040003015000
2013-06-24745.00759.00745.00759.0020001504000
2013-06-21744.00744.00731.00731.0050003703000
2013-06-2000
2013-06-19774.00774.00742.00745.0060004502000
2013-06-18745.00745.00745.00745.001000745000
2013-06-17760.00760.00760.00760.0040003040000
2013-06-14750.00750.00750.00750.001000750000
2013-06-1300
2013-06-12759.00759.00759.00759.0020001518000
2013-06-11758.00760.00758.00760.0020001518000
2013-06-10760.00760.00750.00750.0030002270000
2013-06-07725.00725.00674.00700.002100014709000
2013-06-06800.00801.00754.00755.001600012395000
2013-06-05808.00815.00808.00811.001900015413000
2013-06-04801.00802.00801.00802.0050004007000
2013-06-03810.00810.00800.00801.001700013698000
2013-05-31820.00820.00812.00818.00120009815000
2013-05-30819.00819.00799.00799.001900015286000
2013-05-29815.00824.00799.00824.001500012261000
2013-05-28824.00824.00802.00815.0070005717000
2013-05-27820.00825.00800.00825.002100017081000
2013-05-24868.00879.00800.00834.008400071446000
2013-05-23811.00860.00796.00823.003700030502000
2013-05-22790.00810.00790.00810.00120009584000
2013-05-21800.00808.00796.00796.001400011188000
2013-05-20805.00805.00791.00794.001300010396000
2013-05-17726.00809.00726.00809.0070005269000
2013-05-16765.00765.00740.00740.001500011254000
2013-05-15794.00800.00756.00756.00110008544000
2013-05-14819.00819.00763.00784.001600012570000
2013-05-13840.00840.00820.00820.0050004152000
2013-05-10820.00825.00820.00825.0050004105000
2013-05-09815.00823.00805.00805.00120009790000
2013-05-08803.00815.00800.00815.0070005638000
2013-05-07802.00820.00802.00803.001700013729000
2013-05-02766.00797.00766.00787.001700013327000
2013-05-01761.00776.00761.00770.0050003858000
2013-04-30735.00760.00735.00760.0090006740000
2013-04-26716.00735.00715.00720.00130009416000
2013-04-25720.00720.00714.00714.0040002874000
2013-04-24712.00720.00708.00710.00100007140000
2013-04-2300
2013-04-22708.00712.00708.00712.0080005683000
2013-04-19699.00699.00699.00699.001000699000
2013-04-18685.00700.00685.00700.0080005564000
2013-04-17686.00687.00685.00685.0050003430000
2013-04-16681.00682.00681.00682.0030002044000
2013-04-15685.00685.00684.00684.0030002053000
2013-04-12689.00690.00681.00681.001500010269000
2013-04-11683.00688.00681.00688.0050003418000
2013-04-1000
2013-04-09688.00696.00688.00696.0070004847000
2013-04-08664.00676.00664.00676.0060004022000
2013-04-05696.00696.00668.00668.00110007528000
2013-04-04659.00667.00659.00667.0060003982000
2013-04-03630.00660.00630.00660.0080005124000
2013-04-02637.00637.00634.00634.0050003177000
2013-04-01657.00660.00647.00647.00150009793000
2013-03-29670.00670.00646.00656.00100006549000
2013-03-28681.00681.00671.00671.0070004741000
2013-03-27681.00681.00680.00680.0050003401000
2013-03-26700.00700.00690.00690.0020001390000
2013-03-25700.00720.00700.00715.0070004984000
2013-03-22690.00694.00685.00694.0080005505000
2013-03-21690.00697.00690.00696.0060004155000
2013-03-19670.00670.00670.00670.0020001340000
2013-03-18666.00680.00650.00650.00120007980000
2013-03-15630.00650.00630.00650.0060003830000
2013-03-14620.00620.00620.00620.0090005580000
2013-03-13616.00620.00616.00620.0050003095000
2013-03-12620.00620.00616.00616.0090005572000
2013-03-11620.00620.00616.00616.00100006196000
2013-03-08614.00614.00614.00614.0020001228000
2013-03-07605.00615.00602.00615.0050003042000
2013-03-06597.00605.00597.00601.003300019829000
2013-03-05592.00595.00592.00592.0050002965000
2013-03-04595.00595.00589.00589.0090005342000
2013-03-01597.00597.00577.00596.00120007055000
2013-02-28600.00604.00596.00597.002000011997000
2013-02-27600.00604.00596.00596.00130007789000
2013-02-26594.00605.00590.00594.003000017908000
2013-02-25595.00598.00582.00586.003400020134000
2013-02-22580.00584.00580.00584.0070004071000
2013-02-21570.00580.00570.00580.0070004039000
2013-02-20550.00570.00550.00570.0020001120000
2013-02-1900
2013-02-18543.00570.00543.00570.0060003329000
2013-02-15547.00557.00531.00531.00170009249000
2013-02-1400
2013-02-1300
2013-02-1200
2013-02-08580.00580.00579.00579.0040002319000
2013-02-07598.00598.00580.00589.0090005303000
2013-02-06597.00599.00597.00599.0050002990000
2013-02-05582.00597.00581.00597.0090005290000
2013-02-04573.00580.00573.00580.0050002891000
2013-02-01568.00569.00568.00569.0050002843000
2013-01-31548.00548.00548.00548.001000548000
2013-01-30554.00555.00554.00555.0030001663000
2013-01-29545.00554.00545.00554.0020001099000
2013-01-28542.00554.00542.00544.00100005444000
2013-01-25539.00544.00539.00542.0080004335000
2013-01-24542.00544.00542.00543.0060003261000
2013-01-23544.00544.00544.00544.0030001632000
2013-01-22542.00548.00539.00539.00140007603000
2013-01-21542.00542.00541.00542.0080004331000
2013-01-18548.00560.00541.00541.0060003309000
2013-01-17541.00550.00541.00548.0080004389000
2013-01-1600
2013-01-15541.00541.00541.00541.001000541000
2013-01-11550.00550.00543.00543.0050002738000
2013-01-10560.00560.00560.00560.001000560000
2013-01-0900
2013-01-0800
2013-01-07535.00578.00535.00578.00120006600000
2013-01-04515.00527.00515.00527.0050002607000
2012-12-28510.00510.00510.00510.0050002550000
2012-12-27496.00500.00496.00500.0050002492000
2012-12-26490.00490.00484.00490.00130006355000
2012-12-25475.00490.00475.00490.0080003866000
2012-12-21465.00465.00465.00465.0030001395000
2012-12-20454.00465.00454.00465.0070003221000
2012-12-19452.00452.00452.00452.0060002712000
2012-12-18451.00451.00451.00451.002000902000
2012-12-17445.00450.00445.00450.0060002695000
2012-12-1400
2012-12-1300
2012-12-1200
2012-12-1100
2012-12-10449.00449.00445.00445.0040001792000
2012-12-0700
2012-12-0600
2012-12-0500
2012-12-0400
2012-12-0300
2012-11-30445.00450.00445.00450.0040001790000
2012-11-29444.00444.00440.00444.0070003101000
2012-11-28451.00455.00443.00443.00130005856000
2012-11-27446.00460.00440.00441.006300028307000
2012-11-26414.00414.00414.00414.001000414000
2012-11-22394.00409.00394.00409.0050001993000
2012-11-21396.00396.00396.00396.002000792000
2012-11-2000
2012-11-1900
2012-11-1600
2012-11-1500
2012-11-1400
2012-11-13410.00410.00397.00397.0060002395000
2012-11-12413.00413.00413.00413.001000413000
2012-11-09414.00414.00414.00414.001000414000
2012-11-0800
2012-11-07408.00408.00408.00408.001000408000
2012-11-06417.00417.00416.00416.0050002084000
2012-11-05416.00416.00416.00416.001000416000
2012-11-0200
2012-11-0100
2012-10-31409.00410.00409.00410.0040001639000
2012-10-30403.00403.00403.00403.001000403000
2012-10-2900
2012-10-26409.00411.00409.00411.002000820000
2012-10-2500
2012-10-2400
2012-10-2300
2012-10-2200
2012-10-19408.00409.00408.00409.0030001225000
2012-10-18407.00407.00407.00407.001000407000
2012-10-1700
2012-10-1600
2012-10-15415.00415.00407.00407.00100004086000
2012-10-12407.00407.00407.00407.001000407000
2012-10-11405.00405.00405.00405.001000405000
2012-10-1000
2012-10-0900
2012-10-05407.00407.00407.00407.001000407000
2012-10-0400
2012-10-0300
2012-10-02395.00395.00395.00395.001000395000
2012-10-0100
2012-09-2800
2012-09-2700
2012-09-26393.00393.00393.00393.001000393000
2012-09-25397.00397.00397.00397.001000397000
2012-09-24397.00397.00397.00397.001000397000
2012-09-21408.00408.00408.00408.001000408000
2012-09-20395.00395.00395.00395.001000395000
2012-09-19392.00392.00392.00392.001000392000
2012-09-18389.00389.00389.00389.001000389000
2012-09-1400
2012-09-13388.00388.00388.00388.002000776000
2012-09-12385.00386.00385.00385.0050001926000
2012-09-11386.00386.00385.00385.002000771000
2012-09-10391.00391.00390.00390.002000781000
2012-09-0700
2012-09-0600
2012-09-0500
2012-09-0400
2012-09-03385.00407.00385.00407.0070002759000
2012-08-3100
2012-08-3000
2012-08-29384.00384.00384.00384.001000384000
2012-08-28379.00384.00379.00384.002000763000
2012-08-27377.00377.00377.00377.001000377000
2012-08-2400
2012-08-2300
2012-08-22375.00375.00375.00375.001000375000
2012-08-2100
2012-08-20375.00375.00375.00375.002000750000
2012-08-17375.00375.00375.00375.001000375000
2012-08-1600
2012-08-1500
2012-08-1400
2012-08-13385.00385.00375.00375.0060002281000
2012-08-10385.00385.00385.00385.00200007700000
2012-08-0900
2012-08-0800
2012-08-0700
2012-08-0600
2012-08-0300
2012-08-02382.00382.00382.00382.002000764000
2012-08-0100
2012-07-3100
2012-07-3000
2012-07-27391.00391.00382.00382.0040001550000
2012-07-26406.00406.00398.00398.002000804000
2012-07-25406.00406.00406.00406.002000812000
2012-07-24400.00400.00399.00399.002000799000
2012-07-23415.00417.00401.00401.0050002049000
2012-07-20415.00415.00415.00415.002000830000
2012-07-19415.00415.00415.00415.001000415000
2012-07-1800
2012-07-17420.00431.00420.00425.0040001702000
2012-07-13420.00420.00420.00420.001000420000
2012-07-1200
2012-07-11419.00420.00419.00420.002000839000
2012-07-10414.00414.00414.00414.001000414000
2012-07-09417.00417.00413.00414.0070002908000

   ※ 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