[4705 JQスタンダード] クリップ 日足 時系列データ

[4705 JQスタンダード] クリップ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121082.001082.001077.001077.00400432100
2013-07-111079.001079.001053.001070.0047004991300
2013-07-101052.001052.001052.001052.0011001157200
2013-07-091054.001054.001053.001053.0017001791100
2013-07-081052.001065.001051.001064.0066006988500
2013-07-051050.001062.001050.001060.0040004210400
2013-07-041049.001050.001049.001050.00800839500
2013-07-031050.001060.001050.001050.0020002103000
2013-07-021038.001041.001034.001041.0043004456000
2013-07-011036.001045.001035.001035.0049005082200
2013-06-281035.001045.001035.001035.0039004037500
2013-06-271035.001035.001021.001035.0013001342900
2013-06-261039.001039.001035.001035.0012001242800
2013-06-251032.001040.001023.001040.0015001542600
2013-06-241035.001045.001035.001035.00500518500
2013-06-211031.001035.001026.001035.0013001338500
2013-06-201035.001035.001033.001035.00400413800
2013-06-191035.001035.001035.001035.00100103500
2013-06-1800
2013-06-171031.001040.001031.001040.0011001135900
2013-06-141030.001040.001030.001031.0024002476100
2013-06-131044.001044.001033.001033.00300311200
2013-06-121054.001054.001037.001041.0019001979600
2013-06-111050.001050.001045.001045.00400419500
2013-06-101017.001045.001017.001045.0014001437600
2013-06-071051.001051.001023.001033.0035003650400
2013-06-061098.001098.001056.001061.0070007499100
2013-06-051080.001113.001075.001095.001820019771800
2013-06-041064.001084.001064.001084.0040004308100
2013-06-031077.001077.001063.001075.0014001503400
2013-05-311060.001081.001060.001078.0034003636000
2013-05-301070.001071.001060.001060.0049005235300
2013-05-291074.001074.001065.001074.00700750400
2013-05-281058.001064.001058.001063.0011001168200
2013-05-271058.001058.001056.001057.0013001374700
2013-05-241068.001080.001058.001058.0044004692000
2013-05-231084.001089.001072.001072.0024002591900
2013-05-221081.001081.001080.001081.0045004861700
2013-05-211089.001090.001080.001080.0052005635100
2013-05-201082.001090.001075.001081.0073007916800
2013-05-171070.001082.001068.001082.0028003009800
2013-05-161069.001070.001067.001070.0021002245300
2013-05-151074.001075.001071.001071.0023002469400
2013-05-141091.001101.001072.001072.0070007601900
2013-05-131098.001100.001089.001090.001020011184200
2013-05-101106.001113.001100.001100.0033003641300
2013-05-091093.001118.001092.001118.0053005819900
2013-05-081090.001105.001088.001092.0038004148800
2013-05-071074.001090.001074.001090.0015001625200
2013-05-021076.001076.001066.001076.0031003319700
2013-05-011074.001076.001074.001076.00800860200
2013-04-301084.001087.001071.001074.0051005519500
2013-04-261080.001080.001070.001070.0053005708200
2013-04-251082.001082.001073.001073.0050005396100
2013-04-241069.001085.001064.001080.0068007309700
2013-04-231061.001069.001061.001069.00600638800
2013-04-221067.001075.001057.001060.0071007577000
2013-04-191046.001070.001046.001068.0054005693500
2013-04-181045.001049.001044.001044.0016001672800
2013-04-171044.001049.001044.001044.0012001256500
2013-04-161048.001052.001042.001042.0032003345400
2013-04-151046.001050.001042.001043.0024002510900
2013-04-121045.001045.001041.001045.0010001043000
2013-04-111042.001046.001039.001041.0016001666700
2013-04-101046.001049.001039.001049.0015001570900
2013-04-091037.001050.001036.001036.0030003123600
2013-04-081033.001047.001033.001036.0020002082500
2013-04-051030.001040.001030.001040.0044004548600
2013-04-041024.001030.001024.001030.00200205400
2013-04-031022.001033.001022.001024.0013001332200
2013-04-021035.001035.001020.001021.0045004627700
2013-04-011046.001048.001036.001036.00960010003500
2013-03-291045.001050.001044.001048.0028002927000
2013-03-281049.001050.001047.001050.0041004300400
2013-03-271049.001050.001048.001049.0039004092300
2013-03-261068.001069.001067.001069.0030003205100
2013-03-251050.001070.001048.001069.001030010864900
2013-03-221050.001052.001047.001047.0015001573200
2013-03-211044.001047.001044.001047.0024002508300
2013-03-191042.001046.001040.001045.0022002295400
2013-03-181045.001045.001035.001045.0018001879000
2013-03-151049.001049.001045.001045.00900942200
2013-03-141030.001049.001030.001049.0035003619700
2013-03-131030.001035.001029.001030.0052005360700
2013-03-121033.001034.001030.001032.0031003200300
2013-03-111026.001033.001023.001033.0015001540200
2013-03-081026.001026.001023.001023.0020002051500
2013-03-071025.001033.001025.001026.0036003697600
2013-03-061016.001024.001014.001024.0047004787300
2013-03-051003.001020.001003.001013.0047004740800
2013-03-041015.001028.00995.00995.0033003355200
2013-03-01982.001016.00982.001016.0045004503500
2013-02-28982.00991.00982.00982.0022002162900
2013-02-27987.00987.00981.00982.0014001376700
2013-02-26979.00987.00979.00987.0027002653200
2013-02-25985.00987.00984.00987.0022002167700
2013-02-22978.00986.00977.00986.0011001078000
2013-02-21977.00989.00977.00978.0025002450100
2013-02-20981.00981.00977.00977.0014001371400
2013-02-19990.00990.00981.00981.00700692100
2013-02-18971.00990.00971.00990.0011001079400
2013-02-15980.00990.00971.00971.0021002062100
2013-02-14981.00981.00981.00981.00500490500
2013-02-13999.001003.00999.001001.0078007793100
2013-02-12999.001005.00999.001005.0046004600800
2013-02-08986.00995.00986.00995.00600592500
2013-02-07998.00998.00996.00996.00900898000
2013-02-06999.00999.00995.00998.0017001697300
2013-02-05992.00999.00990.00999.0020001986300
2013-02-04975.001015.00975.00990.0067006641700
2013-02-01969.00975.00963.00975.0023002224300
2013-01-31969.00971.00965.00969.0025002422400
2013-01-30962.00969.00962.00969.0031003001000
2013-01-29964.00970.00959.00962.0041003959100
2013-01-28977.00977.00964.00969.0096009323300
2013-01-25980.00980.00970.00977.0052005076700
2013-01-24978.00980.00978.00980.0016001565000
2013-01-23978.00984.00978.00978.0019001862400
2013-01-22982.00982.00975.00981.0025002444600
2013-01-21981.00985.00981.00982.0027002649400
2013-01-18980.00985.00980.00985.0013001275800
2013-01-17998.00998.00980.00980.0042004128900
2013-01-16995.001000.00995.001000.00500498500
2013-01-15985.00988.00980.00980.0027002654900
2013-01-11975.00981.00973.00975.0029002830600
2013-01-101019.001019.00969.00980.0072007117900
2013-01-09952.001037.00952.001037.002000020033300
2013-01-08950.00952.00950.00952.0013001235400
2013-01-07953.00953.00952.00953.0014001334100
2013-01-04940.00953.00940.00953.0020001896900
2012-12-28939.00939.00939.00939.00500469500
2012-12-27934.00938.00934.00938.0034003183000
2012-12-26933.00936.00933.00934.0011001028700
2012-12-25935.00937.00931.00933.0011001027100
2012-12-21935.00937.00935.00937.0013001216100
2012-12-20935.00938.00935.00938.0031002900900
2012-12-19938.00938.00930.00930.0072006712200
2012-12-18935.00938.00934.00938.0034003183800
2012-12-17933.00933.00933.00933.00900839700
2012-12-14935.00935.00935.00935.00600561000
2012-12-1300
2012-12-12938.00938.00933.00933.00500467500
2012-12-11939.00939.00932.00932.0017001593400
2012-12-10937.00939.00937.00939.00800750600
2012-12-07940.00940.00940.00940.0010094000
2012-12-06941.00941.00941.00941.00200188200
2012-12-05940.00940.00940.00940.00400376000
2012-12-04942.00943.00940.00943.0017001600600
2012-12-03923.00928.00923.00928.0082007576600
2012-11-30922.00923.00922.00923.0014001291500
2012-11-29915.00915.00915.00915.0010091500
2012-11-28914.00914.00914.00914.00400365600
2012-11-27915.00916.00915.00916.0012001098800
2012-11-26919.00919.00915.00915.0012001099700
2012-11-22911.00916.00911.00916.00700640200
2012-11-2100
2012-11-20910.00910.00910.00910.00500455000
2012-11-19907.00912.00907.00912.00200181900
2012-11-16911.00911.00904.00911.00400363100
2012-11-15901.00912.00901.00912.0020001822900
2012-11-14900.00907.00900.00907.00200180700
2012-11-1300
2012-11-12898.00911.00898.00911.00800719700
2012-11-0900
2012-11-08899.00899.00899.00899.0010089900
2012-11-07899.00899.00899.00899.00200179800
2012-11-06895.00898.00895.00898.00600537300
2012-11-05898.00898.00898.00898.00600538800
2012-11-0200
2012-11-01898.00898.00898.00898.0010089800
2012-10-31898.00898.00898.00898.001100987800
2012-10-30898.00899.00898.00898.00800718500
2012-10-29895.00898.00894.00898.0016001431400
2012-10-26885.00894.00885.00894.0035003100000
2012-10-25899.00899.00899.00899.00300269700
2012-10-24894.00894.00894.00894.00400357600
2012-10-23894.00896.00894.00896.00200179000
2012-10-22890.00895.00887.00895.00300267200
2012-10-19899.00899.00899.00899.0010089900
2012-10-18890.00890.00890.00890.00800712000
2012-10-17899.00899.00888.00888.00400357400
2012-10-16898.00898.00898.00898.00200179600
2012-10-15885.00886.00885.00886.00400354200
2012-10-1200
2012-10-11898.00898.00886.00898.00500445500
2012-10-10893.00899.00893.00899.00400357800
2012-10-09893.00895.00893.00895.00400357600
2012-10-05895.00895.00890.00890.001000892500
2012-10-04897.00897.00895.00895.00300268700
2012-10-03897.00897.00894.00894.0012001073400
2012-10-02895.00895.00895.00895.00200179000
2012-10-0100
2012-09-28894.00894.00889.00890.00600534600
2012-09-27889.00889.00889.00889.0010088900
2012-09-26890.00897.00883.00883.00800711200
2012-09-25890.00890.00883.00883.0014001241500
2012-09-24888.00899.00887.00899.00800711400
2012-09-21880.00885.00874.00885.0023002021500
2012-09-20880.00882.00879.00882.0056004927800
2012-09-19893.00908.00893.00908.00400358700
2012-09-18901.00901.00901.00901.0010090100
2012-09-14891.00900.00891.00900.00700627900
2012-09-13898.00898.00898.00898.0010089800
2012-09-12895.00898.00886.00886.0012001072900
2012-09-11892.00895.00892.00895.00600535500
2012-09-10899.00899.00891.00892.00300268200
2012-09-0700
2012-09-06886.00886.00886.00886.0010088600
2012-09-05894.00894.00890.00890.00400357200
2012-09-04894.00894.00894.00894.00200178800
2012-09-03894.00894.00894.00894.00600536400
2012-08-31896.00896.00895.00895.00200179100
2012-08-30891.00895.00881.00881.001100977200
2012-08-29885.00888.00885.00888.00200177300
2012-08-28890.00891.00890.00891.00300267200
2012-08-27888.00897.00880.00880.0056004933000
2012-08-24897.00897.00886.00886.0021001861700
2012-08-23908.00909.00898.00898.00500453100
2012-08-22900.00909.00895.00903.0013001168300
2012-08-21918.00918.00896.00898.0012001078300
2012-08-20890.00890.00889.00890.00600533900
2012-08-17890.00890.00890.00890.0013001157000
2012-08-16883.00890.00883.00890.00200177300
2012-08-15890.00890.00890.00890.00900801000
2012-08-14889.00890.00888.00890.0016001422700
2012-08-13899.00899.00883.00895.0018001595500
2012-08-1000
2012-08-09899.00899.00899.00899.00200179800
2012-08-08892.00900.00890.00900.00500446600
2012-08-07895.00900.00895.00900.0031002789000
2012-08-06903.00909.00900.00909.0013001174900
2012-08-03901.00901.00901.00901.0010090100
2012-08-02886.00886.00886.00886.001000886000
2012-08-01893.00893.00888.00888.0052004625600
2012-07-31910.00910.00891.00891.0037003337200
2012-07-30924.00925.00912.00919.0035003226600
2012-07-27942.00942.00931.00931.0050004699200
2012-07-26954.00954.00942.00942.00200189600
2012-07-25938.00941.00932.00941.0012001122200
2012-07-24949.00949.00945.00945.00200189400
2012-07-23953.00964.00952.00964.00600572500
2012-07-20955.00955.00952.00952.00300285900
2012-07-19950.00951.00950.00951.00600570200
2012-07-18950.00950.00950.00950.0011001045000
2012-07-17955.00955.00950.00951.0054005131100
2012-07-13958.00958.00956.00956.0028002680400
2012-07-12955.00958.00955.00958.0014001340000
2012-07-11955.00955.00947.00955.0016001519300
2012-07-10946.00959.00946.00959.00200190500
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