[4760 JQスタンダード] ALPHA 日足 時系列データ

[4760 JQスタンダード] ALPHA (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1200
2013-07-11182.00182.00174.00179.0080001411000
2013-07-10188.00188.00188.00188.001000188000
2013-07-09179.00188.00179.00188.004000731000
2013-07-08176.00180.00176.00176.00170003014000
2013-07-05170.00171.00167.00171.0070001189000
2013-07-0400
2013-07-03170.00170.00170.00170.003000510000
2013-07-02170.00171.00166.00170.0090001525000
2013-07-0100
2013-06-28169.00169.00169.00169.001000169000
2013-06-2700
2013-06-26165.00165.00164.00164.003000493000
2013-06-25170.00170.00166.00166.00100001696000
2013-06-24168.00168.00165.00168.005000833000
2013-06-21166.00167.00163.00164.006000988000
2013-06-20162.00169.00162.00163.0080001331000
2013-06-19163.00167.00161.00167.005000818000
2013-06-18168.00168.00168.00168.001000168000
2013-06-17152.00161.00152.00160.0080001273000
2013-06-1400
2013-06-13156.00161.00154.00161.0070001096000
2013-06-12165.00165.00156.00160.0080001294000
2013-06-11164.00164.00152.00160.00370005800000
2013-06-10157.00167.00157.00160.00220003546000
2013-06-07157.00158.00155.00158.00310004856000
2013-06-06174.00174.00167.00167.005000851000
2013-06-05172.00174.00172.00174.005000866000
2013-06-04180.00180.00168.00170.00240004172000
2013-06-03180.00185.00172.00180.0090001615000
2013-05-31180.00181.00180.00180.005000901000
2013-05-30178.00180.00178.00180.0070001258000
2013-05-29183.00185.00171.00176.00370006651000
2013-05-28181.00199.00181.00186.00150002836000
2013-05-27197.00197.00190.00193.0070001354000
2013-05-24185.00197.00182.00197.00210004018000
2013-05-23204.00207.00180.00180.00280005388000
2013-05-22206.00206.00200.00204.00160003216000
2013-05-21217.00226.00199.00206.005400011268000
2013-05-20201.00229.00201.00229.008000017019000
2013-05-17189.00189.00185.00187.00110002064000
2013-05-16189.00196.00175.00180.00450008295000
2013-05-15204.00205.00189.00189.005400010731000
2013-05-14204.00208.00202.00204.00240004899000
2013-05-13213.00213.00198.00203.005400011208000
2013-05-10230.00230.00215.00217.00320007147000
2013-05-09225.00225.00216.00217.004900010820000
2013-05-08232.00233.00225.00225.007000016105000
2013-05-07258.00258.00217.00230.0018000042047000
2013-05-02249.00260.00234.00234.0012000029534000
2013-05-01338.00338.00250.00254.00531000158474000
2013-04-30288.00288.00288.00288.0031400090432000
2013-04-26163.00208.00163.00208.0031600063956000
2013-04-25160.00160.00158.00158.00160002548000
2013-04-24157.00158.00157.00158.006000945000
2013-04-23160.00160.00153.00155.00200003138000
2013-04-22160.00160.00160.00160.001000160000
2013-04-19155.00155.00155.00155.001000155000
2013-04-1800
2013-04-17156.00156.00154.00154.004000621000
2013-04-1600
2013-04-15156.00156.00156.00156.001000156000
2013-04-12153.00153.00153.00153.005000765000
2013-04-11157.00158.00157.00157.005000786000
2013-04-10153.00154.00153.00154.002000307000
2013-04-09152.00156.00151.00151.005000762000
2013-04-08154.00155.00153.00153.005000771000
2013-04-05153.00153.00149.00149.002000302000
2013-04-0400
2013-04-03150.00154.00150.00154.004000605000
2013-04-02162.00162.00145.00154.00200003039000
2013-04-01161.00161.00158.00158.00130002062000
2013-03-29162.00164.00161.00161.00100001629000
2013-03-28161.00164.00161.00164.004000652000
2013-03-27162.00164.00162.00163.004000652000
2013-03-26164.00164.00162.00162.006000981000
2013-03-25167.00167.00161.00163.0070001153000
2013-03-22159.00159.00158.00158.003000475000
2013-03-21158.00161.00154.00157.00310004880000
2013-03-19164.00166.00162.00162.00160002622000
2013-03-18167.00167.00164.00167.0090001495000
2013-03-15165.00168.00165.00168.00100001672000
2013-03-14167.00170.00167.00170.00140002352000
2013-03-13156.00185.00156.00164.006700011280000
2013-03-12156.00156.00155.00155.005000779000
2013-03-11151.00156.00151.00156.002000307000
2013-03-08154.00154.00154.00154.003000462000
2013-03-07153.00153.00153.00153.004000612000
2013-03-06149.00152.00149.00152.003000452000
2013-03-05150.00150.00149.00149.003000449000
2013-03-04151.00153.00149.00153.0090001357000
2013-03-01152.00152.00152.00152.001000152000
2013-02-28145.00154.00145.00151.0090001337000
2013-02-2700
2013-02-2600
2013-02-25145.00150.00145.00150.006000879000
2013-02-22147.00147.00147.00147.001000147000
2013-02-21146.00146.00146.00146.001000146000
2013-02-20145.00145.00145.00145.002000290000
2013-02-19145.00145.00145.00145.001000145000
2013-02-1800
2013-02-15145.00145.00145.00145.001000145000
2013-02-1400
2013-02-13145.00151.00145.00151.002000296000
2013-02-1200
2013-02-08148.00148.00148.00148.003000444000
2013-02-07149.00153.00149.00153.006000907000
2013-02-06150.00150.00150.00150.002000300000
2013-02-05147.00151.00147.00151.003000445000
2013-02-04147.00148.00147.00148.0080001177000
2013-02-01147.00147.00146.00146.002000293000
2013-01-31146.00147.00143.00147.0090001303000
2013-01-30148.00148.00148.00148.003000444000
2013-01-2900
2013-01-28145.00145.00145.00145.004000580000
2013-01-25149.00149.00149.00149.004000596000
2013-01-2400
2013-01-23150.00150.00150.00150.002000300000
2013-01-2200
2013-01-21146.00150.00146.00150.004000588000
2013-01-18145.00148.00145.00146.005000732000
2013-01-17151.00152.00151.00152.002000303000
2013-01-16152.00152.00152.00152.002000304000
2013-01-15151.00151.00142.00151.00110001630000
2013-01-11149.00152.00149.00152.00120001805000
2013-01-1000
2013-01-09140.00142.00140.00141.004000563000
2013-01-08136.00151.00136.00140.005000703000
2013-01-07140.00140.00138.00138.007000978000
2013-01-04139.00141.00139.00141.006000841000
2012-12-28135.00135.00135.00135.002000270000
2012-12-2700
2012-12-26135.00135.00135.00135.003000405000
2012-12-25140.00140.00138.00138.00460006438000
2012-12-21140.00140.00138.00138.007000972000
2012-12-20138.00138.00138.00138.001000138000
2012-12-19135.00136.00135.00136.007000946000
2012-12-18133.00135.00133.00135.004000537000
2012-12-17133.00133.00132.00132.004000531000
2012-12-14131.00132.00131.00132.002000263000
2012-12-13132.00135.00131.00131.00120001586000
2012-12-12131.00131.00131.00131.001000131000
2012-12-1100
2012-12-10131.00132.00131.00132.005000656000
2012-12-07131.00131.00131.00131.002000262000
2012-12-0600
2012-12-05129.00129.00129.00129.001000129000
2012-12-04132.00132.00132.00132.005000660000
2012-12-03130.00130.00130.00130.005000650000
2012-11-30130.00130.00130.00130.007000910000
2012-11-2900
2012-11-2800
2012-11-27130.00130.00130.00130.001000130000
2012-11-26128.00128.00128.00128.003000384000
2012-11-22126.00126.00126.00126.002000252000
2012-11-21126.00126.00126.00126.003000378000
2012-11-20122.00122.00122.00122.002000244000
2012-11-1900
2012-11-1600
2012-11-15117.00117.00117.00117.004000468000
2012-11-1400
2012-11-1300
2012-11-1200
2012-11-09121.00121.00121.00121.002000242000
2012-11-08121.00121.00121.00121.001000121000
2012-11-07124.00125.00121.00121.006000745000
2012-11-0600
2012-11-0500
2012-11-02124.00124.00121.00121.004000493000
2012-11-01122.00124.00122.00124.002000246000
2012-10-31120.00120.00120.00120.005000600000
2012-10-30120.00120.00120.00120.001000120000
2012-10-29121.00121.00120.00120.007000842000
2012-10-2600
2012-10-25121.00122.00121.00122.005000607000
2012-10-24120.00120.00120.00120.001000120000
2012-10-23119.00119.00119.00119.002000238000
2012-10-2200
2012-10-19118.00118.00118.00118.001000118000
2012-10-18119.00119.00119.00119.006000714000
2012-10-17119.00119.00119.00119.005000595000
2012-10-16118.00118.00118.00118.002000236000
2012-10-15115.00116.00115.00116.008000922000
2012-10-12123.00123.00118.00119.00160001926000
2012-10-11125.00125.00125.00125.003000375000
2012-10-10122.00123.00121.00123.007000855000
2012-10-09122.00123.00116.00123.00200002401000
2012-10-0500
2012-10-04132.00136.00132.00134.0080001071000
2012-10-03120.00128.00120.00128.004000488000
2012-10-02120.00120.00120.00120.003000360000
2012-10-01121.00121.00118.00118.004000481000
2012-09-2800
2012-09-27116.00120.00116.00120.00590006851000
2012-09-26115.00116.00114.00114.008000920000
2012-09-25120.00120.00120.00120.003000360000
2012-09-24120.00120.00120.00120.001000120000
2012-09-21120.00121.00120.00121.002000241000
2012-09-20120.00120.00116.00116.003000354000
2012-09-19119.00119.00119.00119.001000119000
2012-09-1800
2012-09-1400
2012-09-13121.00121.00121.00121.002000242000
2012-09-1200
2012-09-11112.00112.00112.00112.001000112000
2012-09-1000
2012-09-07112.00115.00112.00115.003000342000
2012-09-06111.00111.00111.00111.005000555000
2012-09-05120.00120.00110.00110.007000817000
2012-09-04125.00125.00122.00122.005000622000
2012-09-03128.00128.00128.00128.001000128000
2012-08-3100
2012-08-3000
2012-08-29127.00129.00127.00128.00120001531000
2012-08-28135.00135.00133.00134.006000802000
2012-08-27135.00135.00135.00135.003000405000
2012-08-24132.00135.00132.00135.00100001327000
2012-08-2300
2012-08-22135.00135.00135.00135.001000135000
2012-08-21137.00137.00136.00136.006000820000
2012-08-20137.00138.00137.00138.003000412000
2012-08-1700
2012-08-16135.00135.00135.00135.003000405000
2012-08-15134.00134.00134.00134.001000134000
2012-08-14135.00135.00135.00135.001000135000
2012-08-1300
2012-08-1000
2012-08-0900
2012-08-08137.00137.00137.00137.004000548000
2012-08-07137.00137.00137.00137.001000137000
2012-08-06135.00136.00135.00136.002000271000
2012-08-0300
2012-08-02134.00134.00131.00131.007000930000
2012-08-01137.00137.00136.00136.002000273000
2012-07-31135.00135.00135.00135.001000135000
2012-07-30137.00137.00135.00135.002000272000
2012-07-27136.00136.00136.00136.001000136000
2012-07-2600
2012-07-25134.00136.00134.00136.006000809000
2012-07-24134.00134.00134.00134.002000268000
2012-07-23134.00134.00134.00134.001000134000
2012-07-20137.00137.00136.00136.003000410000
2012-07-19134.00134.00134.00134.002000268000
2012-07-18136.00137.00136.00136.004000545000
2012-07-17139.00139.00139.00139.001000139000
2012-07-13137.00137.00137.00137.003000411000
2012-07-1200
2012-07-11139.00140.00137.00137.007000971000
2012-07-10153.00153.00140.00140.00390005845000
2012-07-09150.00157.00150.00157.00190002897000

   ※ 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