[4712 JQスタンダード] アドアーズ 日足 時系列データ

[4712 JQスタンダード] アドアーズ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12175.00189.00172.00189.003086000554439000
2013-07-11174.00179.00166.00170.002972000510852000
2013-07-10156.00158.00149.00155.0032300049441000
2013-07-09159.00160.00156.00157.0016800026495000
2013-07-08160.00161.00155.00158.0019900031578000
2013-07-05164.00165.00158.00159.0037600060772000
2013-07-04159.00163.00158.00163.0016600026623000
2013-07-03159.00161.00157.00160.0015300024311000
2013-07-02161.00165.00158.00162.0019500031280000
2013-07-01157.00161.00154.00160.0010700016941000
2013-06-28150.00156.00149.00155.0010000015256000
2013-06-27147.00157.00136.00148.0024000035046000
2013-06-26159.00160.00146.00146.0032700049746000
2013-06-25163.00167.00157.00158.0032800052769000
2013-06-24164.00175.00164.00167.00591000100115000
2013-06-21165.00169.00158.00169.0044200072543000
2013-06-20164.00170.00161.00170.0049200082058000
2013-06-19171.00173.00156.00167.001115000185148000
2013-06-18154.00167.00154.00167.00815000131189000
2013-06-17151.00156.00151.00154.0022700034877000
2013-06-14156.00158.00149.00151.0044900069186000
2013-06-13148.00155.00143.00151.0045900068478000
2013-06-12142.00152.00141.00149.0064200093672000
2013-06-11139.00146.00133.00142.0037400052619000
2013-06-10139.00148.00136.00139.00884000125429000
2013-06-07132.00135.00121.00131.0077000099780000
2013-06-06144.00152.00136.00138.00961000135926000
2013-06-05162.00174.00144.00148.003687000598113000
2013-06-04164.00164.00151.00159.001561000246856000
2013-06-03151.00168.00151.00164.004849000781030000
2013-05-31137.00149.00131.00148.001385000193422000
2013-05-30139.00139.00132.00132.0018600025039000
2013-05-29135.00144.00132.00141.0033300045546000
2013-05-28132.00137.00132.00135.0017100023058000
2013-05-27136.00138.00132.00134.0020400027467000
2013-05-24136.00142.00131.00141.0052500072055000
2013-05-23150.00154.00130.00132.001103000156628000
2013-05-22146.00149.00140.00149.0047600069076000
2013-05-21155.00156.00146.00148.00712000108094000
2013-05-20147.00157.00144.00154.00978000148427000
2013-05-17133.00145.00133.00145.0050300070263000
2013-05-16130.00140.00123.00136.00948000124189000
2013-05-15148.00148.00115.00130.001508000201926000
2013-05-14165.00165.00147.00153.001279000201060000
2013-05-13137.00152.00135.00152.00845000121315000
2013-05-10147.00147.00135.00137.0065800091398000
2013-05-09153.00154.00143.00143.0059100087296000
2013-05-08160.00161.00148.00153.00980000150436000
2013-05-07153.00157.00147.00156.00896000135596000
2013-05-02144.00157.00140.00148.002836000417393000
2013-05-01170.00173.00138.00141.003916000603598000
2013-04-30183.00197.00162.00174.0056200001007466000
2013-04-26142.00191.00137.00174.00170810002864847000
2013-04-25135.00151.00129.00144.003942000554177000
2013-04-24139.00142.00124.00133.003054000410394000
2013-04-23126.00138.00118.00137.002979000383329000
2013-04-22112.00128.00109.00125.002118000250085000
2013-04-19108.00111.00104.00106.0053000056857000
2013-04-18113.00113.00105.00106.0059700065552000
2013-04-17120.00120.00112.00115.001047000121146000
2013-04-16111.00121.00106.00115.003198000363608000
2013-04-15112.00133.00108.00125.0092900001122474000
2013-04-1296.00100.0093.00100.0076700073369000
2013-04-1199.00102.0092.0094.001706000166027000
2013-04-1087.0099.0085.0096.003049000280635000
2013-04-0983.0087.0083.0086.0073400062293000
2013-04-0882.0084.0081.0082.0032700026842000
2013-04-0580.0083.0080.0081.0037500030346000
2013-04-0480.0081.0079.0081.001170009356000
2013-04-0380.0081.0078.0079.0016500013066000
2013-04-0278.0080.0078.0080.0029300023096000
2013-04-0183.0085.0079.0081.0048200039447000
2013-03-2983.0086.0081.0082.0048200040250000
2013-03-2882.0084.0081.0082.0038800031902000
2013-03-2780.0082.0080.0081.0018800015242000
2013-03-2679.0080.0079.0080.00850006753000
2013-03-2580.0080.0079.0080.001170009318000
2013-03-2280.0081.0077.0079.0048900038678000
2013-03-2180.0083.0079.0081.0039400031984000
2013-03-1981.0081.0080.0080.00780006256000
2013-03-1881.0081.0078.0080.0016500013029000
2013-03-1583.0083.0079.0080.0029900024129000
2013-03-1483.0084.0081.0082.0033300027352000
2013-03-1381.0089.0081.0082.0062600052719000
2013-03-1287.0087.0079.0081.0071200058743000
2013-03-1176.0086.0076.0084.001766000145179000
2013-03-0877.0077.0075.0076.00650004937000
2013-03-0776.0076.0076.0076.00510003876000
2013-03-0676.0077.0075.0076.0014300010830000
2013-03-0576.0077.0075.0076.001140008705000
2013-03-0478.0078.0076.0076.001140008734000
2013-03-0178.0078.0076.0077.0014200010964000
2013-02-2877.0079.0076.0078.0048900038271000
2013-02-2775.0076.0075.0076.00380002858000
2013-02-2674.0075.0074.0075.00730005437000
2013-02-2575.0076.0074.0075.0016800012583000
2013-02-2277.0077.0074.0075.00770005779000
2013-02-2177.0077.0075.0076.00580004395000
2013-02-2077.0077.0075.0077.00780005945000
2013-02-1977.0078.0074.0077.0029600022625000
2013-02-1872.0072.0071.0072.00870006233000
2013-02-1572.0072.0069.0070.0031400022084000
2013-02-1473.0074.0072.0073.0020500014922000
2013-02-1376.0077.0074.0074.0022800017164000
2013-02-1279.0079.0076.0077.0020200015692000
2013-02-0878.0078.0077.0077.0020200015580000
2013-02-0779.0079.0077.0078.0021600016827000
2013-02-0679.0079.0077.0079.0025800020135000
2013-02-0579.0079.0077.0078.0019700015343000
2013-02-0480.0080.0078.0079.0017800014077000
2013-02-0178.0079.0078.0078.0025200019762000
2013-01-3178.0079.0078.0079.001210009519000
2013-01-3079.0079.0078.0078.0024500019162000
2013-01-2981.0083.0078.0080.0030000024056000
2013-01-2883.0086.0078.0080.002882000237090000
2013-01-2574.0076.0074.0076.0028400021218000
2013-01-2473.0075.0073.0074.0014300010546000
2013-01-2375.0075.0073.0073.0030400022520000
2013-01-2276.0077.0074.0075.0021400016171000
2013-01-2177.0077.0076.0076.0014200010856000
2013-01-1877.0078.0076.0077.0013500010397000
2013-01-1777.0078.0075.0076.0021200016195000
2013-01-1679.0080.0076.0076.0049600038729000
2013-01-1578.0080.0076.0079.0050000039022000
2013-01-1178.0078.0076.0077.0036300028066000
2013-01-1077.0080.0075.0077.00110700085031000
2013-01-0975.0079.0074.0077.0072200055299000
2013-01-0875.0076.0074.0075.0026900020173000
2013-01-0773.0076.0072.0075.0050700037335000
2013-01-0474.0074.0072.0072.0035400025722000
2012-12-2874.0074.0073.0074.00680004996000
2012-12-2774.0074.0072.0072.001210008900000
2012-12-2669.0074.0069.0074.0025700018256000
2012-12-2572.0072.0069.0070.0047300033153000
2012-12-2173.0073.0072.0072.0025300018410000
2012-12-2074.0075.0073.0074.00580004288000
2012-12-1972.0076.0072.0074.0040100029648000
2012-12-1873.0074.0071.0073.0026900019387000
2012-12-1774.0074.0072.0073.0023300016975000
2012-12-1475.0077.0073.0074.0044600033153000
2012-12-1377.0078.0075.0077.001210009304000
2012-12-1277.0078.0074.0077.0022100016790000
2012-12-1178.0078.0076.0077.001060008151000
2012-12-1078.0078.0077.0077.00940007281000
2012-12-0779.0079.0078.0078.001010007881000
2012-12-0679.0080.0078.0079.0019900015626000
2012-12-0582.0082.0079.0079.0020200016194000
2012-12-0482.0085.0078.0081.00101900082825000
2012-12-0379.0081.0078.0081.0049600039618000
2012-11-3076.0078.0075.0078.0024300018521000
2012-11-2976.0076.0075.0076.0023800017971000
2012-11-2876.0076.0075.0076.00580004396000
2012-11-2776.0078.0076.0077.0013500010344000
2012-11-2677.0077.0075.0076.001080008227000
2012-11-2275.0077.0075.0077.0014800011262000
2012-11-2174.0079.0074.0076.0068800051965000
2012-11-2072.0074.0069.0072.0032100022896000
2012-11-1972.0073.0071.0072.00720005171000
2012-11-1671.0072.0070.0071.00800005710000
2012-11-1569.0071.0069.0070.001230008595000
2012-11-1467.0072.0067.0071.0017000011925000
2012-11-1371.0071.0067.0068.0044600030842000
2012-11-1275.0075.0072.0072.0045700033381000
2012-11-0975.0077.0075.0077.0027400020711000
2012-11-0877.0080.0075.0078.0088300068667000
2012-11-0788.0090.0086.0086.0036000031787000
2012-11-0689.0089.0087.0087.0022200019458000
2012-11-0594.0094.0088.0089.0047500042927000
2012-11-0286.0095.0086.0092.001285000116930000
2012-11-0182.0088.0082.0087.0034300029339000
2012-10-3187.0087.0081.0082.0029600024667000
2012-10-3087.0087.0085.0085.0025900022281000
2012-10-2989.0089.0085.0087.0027300023746000
2012-10-2689.0092.0084.0086.001586000139450000
2012-10-2580.0085.0080.0084.0064000052699000
2012-10-2475.0080.0075.0079.0041200032071000
2012-10-2375.0077.0075.0076.001000007572000
2012-10-2276.0076.0074.0076.0015400011514000
2012-10-1978.0078.0076.0077.0015400011872000
2012-10-1879.0079.0077.0078.0033200025849000
2012-10-1774.0078.0074.0078.0020700015731000
2012-10-1675.0076.0074.0074.0015200011350000
2012-10-1572.0076.0072.0076.0018700013893000
2012-10-1272.0074.0070.0074.0023400016766000
2012-10-1173.0076.0070.0072.0023200016959000
2012-10-1075.0075.0071.0074.0047200034524000
2012-10-0979.0079.0076.0077.0015500011884000
2012-10-0582.0082.0076.0079.0059500046521000
2012-10-0482.0083.0079.0082.0054700044251000
2012-10-0376.0082.0075.0080.0084800066642000
2012-10-0273.0075.0071.0074.0036900027085000
2012-10-0168.0075.0068.0073.0071300051467000
2012-09-2869.0071.0065.0067.0055800038190000
2012-09-2765.0067.0064.0067.001270008332000
2012-09-2666.0066.0064.0065.001010006584000
2012-09-2567.0067.0066.0066.00330002186000
2012-09-2468.0068.0066.0067.00660004403000
2012-09-2167.0069.0067.0068.00920006221000
2012-09-2069.0069.0068.0068.00790005415000
2012-09-1967.0069.0067.0069.001390009479000
2012-09-1868.0068.0066.0067.001490009919000
2012-09-1468.0068.0067.0068.00660004487000
2012-09-1368.0068.0067.0068.00520003525000
2012-09-1268.0068.0067.0068.00450003058000
2012-09-1169.0069.0067.0068.0020000013646000
2012-09-1069.0070.0069.0069.00520003600000
2012-09-0769.0070.0069.0070.00590004072000
2012-09-0670.0070.0068.0069.00490003373000
2012-09-0569.0070.0068.0070.00600004139000
2012-09-0471.0071.0069.0069.00950006647000
2012-09-0372.0072.0070.0071.00600004257000
2012-08-3172.0074.0071.0072.0030200021810000
2012-08-3070.0071.0069.0070.001130007925000
2012-08-2970.0070.0069.0070.00800005537000
2012-08-2872.0072.0070.0070.00780005490000
2012-08-2771.0072.0070.0072.00540003854000
2012-08-2472.0072.0070.0071.0014800010558000
2012-08-2373.0073.0072.0073.00240001749000
2012-08-2273.0075.0071.0073.0020300014885000
2012-08-2174.0074.0072.0073.00600004401000
2012-08-2074.0074.0072.0073.001340009849000
2012-08-1770.0074.0069.0072.0019400013855000
2012-08-1669.0070.0069.0070.001060007342000
2012-08-1570.0070.0069.0069.00400002786000
2012-08-1470.0070.0069.0070.00550003830000
2012-08-1370.0071.0068.0071.001060007314000
2012-08-1071.0071.0069.0070.00780005438000
2012-08-0971.0071.0070.0070.0016000011255000
2012-08-0872.0074.0071.0074.001320009563000
2012-08-0772.0072.0070.0072.0014800010473000
2012-08-0673.0073.0071.0072.001200008577000
2012-08-0372.0073.0071.0072.00560004031000
2012-08-0274.0074.0073.0073.00280002047000
2012-08-0174.0075.0073.0075.00490003612000
2012-07-3174.0074.0071.0074.00930006827000
2012-07-3072.0072.0071.0071.00530003798000
2012-07-2773.0073.0071.0072.00890006440000
2012-07-2668.0072.0068.0072.0018200012531000
2012-07-2572.0072.0069.0069.0027600019403000
2012-07-2473.0073.0071.0073.0016200011711000
2012-07-2376.0077.0072.0074.0039600029516000
2012-07-2080.0080.0078.0078.00760005956000
2012-07-1978.0080.0078.0080.00490003880000
2012-07-1881.0081.0077.0079.0019000015084000
2012-07-1785.0085.0081.0081.0017800014750000
2012-07-1386.0086.0085.0085.00510004382000
2012-07-1287.0087.0085.0086.00910007823000
2012-07-1185.0087.0085.0087.0013400011461000
2012-07-1087.0088.0086.0086.001100009548000
2012-07-0987.0089.0085.0089.0016300014120000

   ※ 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