[4720 JQスタンダード] 城南進研 日足 時系列データ

[4720 JQスタンダード] 城南進研 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12268.00268.00261.00261.003000792000
2013-07-11260.00260.00260.00260.0040001040000
2013-07-10276.00276.00260.00260.003000797000
2013-07-09270.00270.00270.00270.002000540000
2013-07-08276.00276.00268.00268.00220006059000
2013-07-05276.00276.00276.00276.001000276000
2013-07-04273.00278.00273.00278.0040001105000
2013-07-03259.00273.00259.00273.0040001062000
2013-07-02253.00259.00253.00259.00100002548000
2013-07-01253.00262.00253.00262.0040001036000
2013-06-28253.00253.00253.00253.001000253000
2013-06-27247.00251.00247.00251.0060001497000
2013-06-26254.00254.00245.00245.004000999000
2013-06-25251.00251.00246.00247.0090002246000
2013-06-24258.00260.00258.00258.0040001034000
2013-06-21255.00258.00251.00258.00180004586000
2013-06-20252.00252.00252.00252.001000252000
2013-06-1900
2013-06-18249.00249.00241.00242.0070001708000
2013-06-17241.00250.00241.00250.0060001470000
2013-06-14246.00247.00246.00247.002000493000
2013-06-1300
2013-06-12240.00240.00239.00240.0070001679000
2013-06-11242.00242.00242.00242.003000726000
2013-06-10255.00255.00226.00243.0070001676000
2013-06-07250.00250.00237.00237.00160003928000
2013-06-06270.00278.00256.00258.00240006369000
2013-06-0500
2013-06-04275.00276.00270.00273.00190005184000
2013-06-03280.00285.00278.00279.00110003083000
2013-05-31287.00287.00280.00280.002000567000
2013-05-30284.00288.00280.00288.00100002817000
2013-05-2900
2013-05-28284.00285.00284.00285.002000569000
2013-05-27285.00290.00281.00281.0070001984000
2013-05-24286.00288.00286.00286.0040001146000
2013-05-23300.00300.00283.00283.00220006370000
2013-05-22293.00300.00293.00300.00250007446000
2013-05-21301.00301.00290.00294.00140004101000
2013-05-20290.00300.00290.00294.00150004450000
2013-05-17280.00284.00276.00284.0080002225000
2013-05-16295.00295.00270.00280.00250006966000
2013-05-15296.00300.00293.00295.00280008270000
2013-05-14289.00293.00289.00292.00230006687000
2013-05-13301.00301.00290.00290.004100012068000
2013-05-10305.00305.00301.00304.00270008196000
2013-05-09307.00308.00307.00308.0070002153000
2013-05-08307.00309.00301.00308.00290008847000
2013-05-07311.00313.00302.00307.003600011063000
2013-05-02301.00319.00299.00314.004800014826000
2013-05-01299.00303.00291.00298.007900023535000
2013-04-30314.00320.00306.00317.003200010060000
2013-04-26329.00333.00314.00314.006700021654000
2013-04-25350.00350.00327.00335.006900023224000
2013-04-24385.00420.00341.00345.00292000110788000
2013-04-23322.00386.00315.00376.00464000171781000
2013-04-22282.00318.00282.00306.005900017920000
2013-04-1900
2013-04-18281.00281.00281.00281.002000562000
2013-04-1700
2013-04-16277.00280.00277.00280.0040001115000
2013-04-1500
2013-04-12280.00280.00280.00280.001000280000
2013-04-11275.00275.00275.00275.002000550000
2013-04-10275.00275.00275.00275.001000275000
2013-04-09280.00280.00270.00270.002000550000
2013-04-08285.00285.00280.00284.0070001977000
2013-04-05295.00300.00280.00280.00130003725000
2013-04-04280.00280.00280.00280.001000280000
2013-04-03275.00275.00275.00275.002000550000
2013-04-02270.00275.00265.00275.00200005380000
2013-04-01290.00290.00270.00270.00160004455000
2013-03-29290.00290.00289.00290.0040001159000
2013-03-28291.00291.00290.00290.002000581000
2013-03-27295.00295.00290.00290.0060001756000
2013-03-26302.00302.00299.00300.00160004801000
2013-03-25296.00305.00295.00303.00250007491000
2013-03-22296.00296.00291.00292.0060001758000
2013-03-21285.00293.00285.00293.0090002606000
2013-03-19283.00290.00283.00285.00100002867000
2013-03-18282.00282.00280.00282.00110003100000
2013-03-15277.00277.00277.00277.002000554000
2013-03-14282.00282.00276.00276.003000839000
2013-03-13272.00282.00270.00282.003000824000
2013-03-12283.00283.00273.00275.0040001106000
2013-03-11268.00283.00268.00283.00100002758000
2013-03-08265.00265.00262.00265.0070001844000
2013-03-07262.00265.00262.00264.0050001316000
2013-03-06260.00262.00260.00262.0050001305000
2013-03-05263.00263.00260.00260.0050001307000
2013-03-04262.00262.00262.00262.001000262000
2013-03-01261.00261.00254.00254.0050001292000
2013-02-28261.00261.00253.00254.0080002047000
2013-02-27255.00263.00255.00263.003000773000
2013-02-26255.00255.00255.00255.001000255000
2013-02-25254.00256.00254.00256.0050001276000
2013-02-22251.00252.00251.00252.002000503000
2013-02-21257.00257.00257.00257.003000771000
2013-02-20257.00257.00257.00257.002000514000
2013-02-19257.00257.00256.00256.0040001026000
2013-02-18253.00263.00252.00263.0080002055000
2013-02-15266.00266.00266.00266.001000266000
2013-02-14270.00270.00266.00266.002000536000
2013-02-13270.00270.00265.00266.0060001611000
2013-02-12275.00277.00275.00275.0070001928000
2013-02-08274.00275.00274.00275.0040001097000
2013-02-07274.00274.00274.00274.002000548000
2013-02-06270.00283.00263.00281.00320008724000
2013-02-05271.00272.00271.00271.0060001628000
2013-02-04270.00278.00269.00278.00200005471000
2013-02-01262.00265.00261.00265.0090002360000
2013-01-31263.00263.00261.00261.002000524000
2013-01-30260.00265.00254.00255.00280007279000
2013-01-29255.00258.00255.00258.0040001025000
2013-01-28256.00256.00255.00255.0050001279000
2013-01-25256.00256.00256.00256.001000256000
2013-01-24252.00252.00244.00250.00100002495000
2013-01-23257.00257.00256.00256.002000513000
2013-01-22257.00260.00256.00257.00170004384000
2013-01-21248.00253.00248.00253.00140003513000
2013-01-18245.00245.00242.00244.0050001221000
2013-01-17245.00247.00245.00245.0060001474000
2013-01-16249.00261.00242.00245.00310007715000
2013-01-15258.00258.00245.00251.00330008224000
2013-01-11262.00262.00253.00258.004500011574000
2013-01-10313.00346.00270.00270.00437000135595000
2013-01-09236.00314.00236.00305.00397000117162000
2013-01-08227.00234.00227.00234.004000924000
2013-01-07219.00222.00215.00222.00190004177000
2013-01-04205.00211.00205.00211.00120002510000
2012-12-28203.00203.00201.00201.003000607000
2012-12-27203.00203.00200.00200.0090001803000
2012-12-26200.00201.00200.00201.0050001001000
2012-12-25200.00200.00199.00200.0080001597000
2012-12-21198.00198.00198.00198.004000792000
2012-12-20198.00198.00196.00196.004000790000
2012-12-19195.00198.00195.00198.003000588000
2012-12-1800
2012-12-17190.00190.00190.00190.0090001710000
2012-12-14185.00185.00185.00185.001000185000
2012-12-13183.00185.00182.00185.0060001102000
2012-12-12181.00183.00181.00181.0070001271000
2012-12-11181.00182.00181.00181.005000906000
2012-12-10181.00184.00181.00183.0090001634000
2012-12-07183.00183.00183.00183.003000549000
2012-12-06180.00180.00180.00180.00100001800000
2012-12-05180.00180.00179.00179.00150002699000
2012-12-04184.00186.00180.00180.00260004723000
2012-12-03188.00188.00185.00185.00110002056000
2012-11-30183.00185.00183.00185.002000368000
2012-11-2900
2012-11-28183.00183.00183.00183.001000183000
2012-11-27183.00183.00183.00183.0060001098000
2012-11-26188.00188.00188.00188.001000188000
2012-11-22183.00183.00183.00183.001000183000
2012-11-21183.00183.00183.00183.002000366000
2012-11-20183.00184.00183.00184.002000367000
2012-11-1900
2012-11-1600
2012-11-1500
2012-11-1400
2012-11-13180.00180.00180.00180.002000360000
2012-11-12183.00183.00183.00183.003000549000
2012-11-0900
2012-11-08185.00185.00184.00184.004000737000
2012-11-0700
2012-11-06186.00186.00186.00186.005000930000
2012-11-05190.00190.00190.00190.001000190000
2012-11-02190.00190.00190.00190.0060001140000
2012-11-0100
2012-10-31187.00187.00187.00187.001000187000
2012-10-30185.00185.00185.00185.001000185000
2012-10-29181.00185.00181.00185.002000366000
2012-10-2600
2012-10-25181.00181.00181.00181.001000181000
2012-10-2400
2012-10-23181.00181.00180.00180.00100001804000
2012-10-2200
2012-10-1900
2012-10-18180.00180.00180.00180.001000180000
2012-10-17180.00180.00180.00180.001000180000
2012-10-1600
2012-10-1500
2012-10-12180.00180.00180.00180.002000360000
2012-10-11184.00184.00184.00184.002000368000
2012-10-10180.00180.00180.00180.001000180000
2012-10-09183.00185.00181.00185.0070001278000
2012-10-0500
2012-10-0400
2012-10-0300
2012-10-0200
2012-10-0100
2012-09-2800
2012-09-2700
2012-09-2600
2012-09-25192.00192.00192.00192.002000384000
2012-09-24185.00191.00185.00191.0070001313000
2012-09-2100
2012-09-2000
2012-09-19190.00190.00190.00190.002000380000
2012-09-18188.00188.00185.00185.0070001313000
2012-09-14188.00188.00188.00188.001000188000
2012-09-13190.00190.00186.00186.0060001128000
2012-09-12190.00190.00190.00190.001000190000
2012-09-11186.00186.00185.00185.004000743000
2012-09-10189.00189.00189.00189.001000189000
2012-09-07187.00187.00187.00187.001000187000
2012-09-06187.00187.00187.00187.001000187000
2012-09-0500
2012-09-0400
2012-09-0300
2012-08-3100
2012-08-3000
2012-08-2900
2012-08-2800
2012-08-2700
2012-08-24190.00192.00190.00192.005000956000
2012-08-23191.00191.00190.00190.004000763000
2012-08-22195.00195.00192.00192.003000582000
2012-08-2100
2012-08-2000
2012-08-1700
2012-08-16191.00193.00190.00193.0070001337000
2012-08-15197.00197.00197.00197.003000591000
2012-08-1400
2012-08-1300
2012-08-10192.00192.00192.00192.004000768000
2012-08-09199.00200.00199.00200.002000399000
2012-08-08191.00193.00191.00193.002000384000
2012-08-07191.00193.00191.00193.003000577000
2012-08-06191.00191.00191.00191.004000764000
2012-08-0300
2012-08-02197.00197.00191.00191.0060001160000
2012-08-0100
2012-07-31205.00205.00205.00205.001000205000
2012-07-3000
2012-07-2700
2012-07-2600
2012-07-25204.00204.00204.00204.001000204000
2012-07-24194.00194.00194.00194.001000194000
2012-07-2300
2012-07-20197.00197.00196.00196.002000393000
2012-07-1900
2012-07-1800
2012-07-1700
2012-07-1300
2012-07-12205.00205.00205.00205.001000205000
2012-07-1100
2012-07-10205.00205.00205.00205.002000410000
2012-07-09195.00200.00195.00200.002000395000

   ※ 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