[4763 JQスタンダード] クリーク&リバ 日足 時系列データ

[4763 JQスタンダード] クリーク&リバ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12460.00466.00457.00465.004060018697600
2013-07-11455.00467.00453.00463.004450020475600
2013-07-10468.00483.00458.00458.0013450063307700
2013-07-09466.00466.00451.00458.005080023214300
2013-07-08489.00489.00451.00455.0014590068819300
2013-07-05486.00493.00467.00476.00347000165969200
2013-07-04495.00523.00481.00486.00537000270475400
2013-07-03470.00533.00460.00499.00614600308627900
2013-07-02448.00462.00448.00461.008660039321100
2013-07-01429.00440.00423.00438.005940025697700
2013-06-28410.00422.00402.00422.005330022038100
2013-06-27391.00400.00375.00397.005010019421300
2013-06-26422.00422.00395.00395.005490022037500
2013-06-25410.00411.00403.00411.002690010942300
2013-06-24425.00426.00411.00411.00139005809400
2013-06-21410.00424.00410.00419.00213008788600
2013-06-20441.00441.00426.00430.00203008742900
2013-06-19442.00448.00425.00439.003600015709900
2013-06-18425.00437.00420.00437.002820012119600
2013-06-17411.00423.00411.00420.00129005404400
2013-06-14421.00423.00410.00411.005870024393500
2013-06-13412.00424.00410.00413.003530014607900
2013-06-12411.00427.00405.00427.003680015218200
2013-06-11407.00430.00407.00426.003810015819000
2013-06-10420.00431.00411.00423.005360022682900
2013-06-07380.00397.00365.00388.0014810055922200
2013-06-06449.00453.00404.00412.0013050055597700
2013-06-05465.00477.00454.00462.007760036113400
2013-06-04458.00468.00452.00463.006530029886500
2013-06-03476.00484.00470.00473.005990028528000
2013-05-31485.00485.00473.00481.007560036238100
2013-05-30475.00479.00460.00470.0013300062861000
2013-05-29470.00486.00463.00480.0010250048464300
2013-05-28453.00457.00443.00456.006830030695800
2013-05-27451.00457.00440.00446.008780039147800
2013-05-24446.00460.00435.00458.0017910080123200
2013-05-23467.00481.00435.00438.00338500151475100
2013-05-22482.00482.00463.00472.0017580083531500
2013-05-21486.00493.00467.00472.0015840075507500
2013-05-20495.00500.00486.00486.0019230094768600
2013-05-17460.00493.00459.00487.0013800066456600
2013-05-16481.00487.00425.00475.00374500171246700
2013-05-15563.00563.00460.00490.00622700309871200
2013-05-14564.00569.00545.00560.00210600118271500
2013-05-13542.00564.00541.00558.0017970099495300
2013-05-10560.00565.00524.00536.00321900173479500
2013-05-09588.00600.00540.00547.001070500615245800
2013-05-08488.00523.00484.00518.00702200355904300
2013-05-07490.00490.00479.00482.00303700147160400
2013-05-02470.00484.00469.00479.0012900061345400
2013-05-01482.00483.00470.00478.0015630074677100
2013-04-30470.00482.00468.00481.0015300072727200
2013-04-26477.00477.00460.00466.0015900074432600
2013-04-25480.00482.00468.00472.0018270086559800
2013-04-24490.00490.00475.00482.00244900118244000
2013-04-23493.00494.00477.00488.0018000087584700
2013-04-22507.00507.00495.00498.00243300121554800
2013-04-19494.00497.00476.00494.00221900108847100
2013-04-18473.00509.00472.00494.00489000239700800
2013-04-17478.00480.00471.00474.0019450092369800
2013-04-16460.00468.00456.00468.008730040319800
2013-04-15478.00478.00465.00470.0020840098470500
2013-04-12460.00474.00457.00469.00266400123864500
2013-04-11450.00464.00444.00457.0020320092244200
2013-04-10444.00451.00440.00447.0014570064826200
2013-04-09458.00459.00438.00446.0021260094693300
2013-04-08440.00470.00435.00447.00312000140234000
2013-04-05438.00447.00426.00428.00279600120771000
2013-04-04453.00460.00418.00436.00473100208100400
2013-04-03503.00512.00447.00453.00968900462012400
2013-04-02455.00499.00407.00495.00524900240712400
2013-04-01512.00539.00460.00487.00864400445122600
2013-03-29512.00513.00502.00507.00197700100006500
2013-03-28514.00522.00500.00508.00473400241662600
2013-03-27504.00508.00493.00504.00395800198703600
2013-03-26491.00508.00486.00499.00493300244944400
2013-03-25487.00494.00481.00485.0015700076263400
2013-03-22480.00485.00477.00483.0013180063356000
2013-03-21474.00487.00474.00482.0011990057684200
2013-03-19491.00491.00465.00478.0019420093040100
2013-03-18464.00486.00464.00483.00235500112199000
2013-03-15461.00466.00455.00464.008480039204700
2013-03-14468.00468.00454.00458.007750035622400
2013-03-13447.00463.00443.00453.009100041356800
2013-03-12463.00463.00447.00451.008410038262600
2013-03-11444.00467.00435.00463.00283700126656200
2013-03-08470.00470.00451.00452.0021010096230500
2013-03-07496.00508.00459.00474.00561500271514600
2013-03-06465.00476.00458.00476.00605600283423700
2013-03-05439.00458.00426.00457.0018880082857200
2013-03-04450.00451.00440.00440.0010290045876000
2013-03-01450.00450.00443.00448.005080022677800
2013-02-28451.00452.00442.00448.007090031765000
2013-02-27450.00458.00435.00444.0012460055594400
2013-02-26426.00440.00425.00437.005960025833400
2013-02-2543350.0044100.0043350.0043450.0094441233300
2013-02-2244000.0044350.0043500.0043600.0040717816400
2013-02-2143800.0044250.0043500.0044000.0099543670050
2013-02-2043600.0044450.0043000.0044100.00126755519850
2013-02-1942200.0043650.0041800.0043550.0056524070650
2013-02-1841100.0042450.0040850.0042150.0056923742850
2013-02-1543000.0043000.0039500.0041300.00133054591250
2013-02-1442250.0043400.0041500.0043000.0053822844950
2013-02-1342000.0043700.0041000.0042500.00150863172050
2013-02-1244000.0044000.0041950.0042050.00136758359650
2013-02-0844400.0044600.0043750.0044000.00104445993750
2013-02-0744200.0044850.0044200.0044800.0057725667700
2013-02-0644250.0045000.0043950.0044850.0096642822850
2013-02-0544600.0045000.0044250.0044250.0071832008250
2013-02-0446000.0046200.0044900.0045200.00177680765000
2013-02-0147950.0047950.0045900.0046250.002757128864000
2013-01-3145500.0047700.0044900.0047500.003932182175150
2013-01-3043500.0045500.0043100.0045050.002503111535250
2013-01-2945700.0045750.0042500.0042950.004030177001100
2013-01-2845850.0046500.0045200.0045650.00195089206050
2013-01-2546250.0046750.0045600.0045950.00163675434900
2013-01-2446200.0046800.0044500.0046450.002484113634650
2013-01-2344650.0046700.0043800.0046000.005454248030300
2013-01-2243000.0043800.0042600.0043250.00174075055750
2013-01-2142150.0043850.0042050.0043700.00190682017900
2013-01-1842400.0043200.0042100.0042150.00190080884100
2013-01-1744200.0044350.0041150.0042050.003596152095300
2013-01-1646000.0046400.0043800.0044000.003008134934750
2013-01-1545000.0046750.0044400.0045600.003172144490500
2013-01-1147300.0047800.0044450.0045200.007680352133750
2013-01-1048450.0054400.0046800.0048000.0015593789457450
2013-01-0947800.0048850.0046600.0048650.003899187248550
2013-01-0847550.0047800.0046150.0047800.002134100595450
2013-01-0745850.0047550.0044100.0047550.005045233800450
2013-01-0443450.0045150.0042600.0045150.002591113832950
2012-12-2841000.0042500.0040750.0042050.0080833449950
2012-12-2743300.0043500.0041450.0041700.00108345470450
2012-12-2641150.0043450.0041150.0042700.00138258475750
2012-12-2542500.0043550.0040350.0041850.002901121333650
2012-12-2143000.0043900.0041500.0042900.00128354691500
2012-12-2042000.0042700.0041600.0042350.0074631478200
2012-12-1942900.0042950.0041100.0041700.00213089253900
2012-12-1843800.0044600.0042700.0042850.00181478633350
2012-12-1744500.0044800.0043500.0044300.00137861065900
2012-12-1442750.0044600.0042750.0044300.00198086401000
2012-12-1343150.0043250.0042000.0042750.00146562561300
2012-12-1243450.0043800.0042650.0043000.00184579586800
2012-12-1144000.0044400.0042700.0043400.003628157702450
2012-12-1042100.0045750.0042100.0044950.006433286865950
2012-12-0741500.0043550.0041500.0042050.002783117121750
2012-12-0643800.0045250.0042450.0042800.004015176245500
2012-12-0546250.0047150.0042650.0043200.007242322027800
2012-12-0448250.0048600.0045400.0045850.005692266190400
2012-12-0347900.0050100.0047500.0048250.005375261820300
2012-11-3049500.0049600.0047100.0048250.006892333876200
2012-11-2946300.0049700.0045950.0049500.0011927577470350
2012-11-2845950.0047250.0044150.0045900.006261287291300
2012-11-2746250.0047800.0045000.0045100.006161286826200
2012-11-2647200.0047500.0042800.0045200.009414421472100
2012-11-2248100.0049750.0045750.0048000.006152291930950
2012-11-2151000.0051900.0046050.0047300.0010041489108500
2012-11-2050800.0052700.0047100.0049450.0019250953445300
2012-11-1948950.0053000.0048200.0052500.0017719902654850
2012-11-1646600.0050000.0044750.0046000.0015794752777850
2012-11-1544000.0048800.0043600.0048550.0013598633840900
2012-11-1439450.0043600.0039000.0041800.008116339276350
2012-11-1341000.0042750.0037100.0039250.008377331759200
2012-11-1243450.0046150.0041100.0041700.006929303790400
2012-11-0943000.0047000.0042800.0044600.008751392197950
2012-11-0844100.0049900.0042650.0044350.0019340904848950
2012-11-0746700.0048000.0045200.0045400.0013663637858600
2012-11-0640500.0048200.0040200.0048200.00323381485735700
2012-11-0544000.0045800.0040600.0041200.0014722643482700
2012-11-0233800.0040500.0033650.0040500.0012503460603850
2012-11-0134850.0034900.0033350.0033500.00290398524150
2012-10-3134900.0035800.0033900.0034200.004404152755100
2012-10-3033000.0036400.0032700.0035300.009399323938300
2012-10-2933500.0033800.0031800.0032600.003285107497650
2012-10-2633600.0035700.0031950.0032900.0011075375009850
2012-10-2532800.0035050.0032500.0034700.0012830433940100
2012-10-2430500.0031850.0030250.0031400.003688114922550
2012-10-2332700.0033200.0030700.0031200.008599275624850
2012-10-2228970.0032000.0028320.0032000.0016660508802840
2012-10-1927300.0029380.0027300.0028980.006197175846680
2012-10-1828000.0028110.0026710.0027060.00265172335130
2012-10-1728000.0028760.0027900.0027970.00188253006010
2012-10-1628130.0028900.0027800.0028300.00208959019140
2012-10-1527480.0028480.0027100.0028130.00222862025910
2012-10-1228000.0028430.0026260.0026660.00330889747040
2012-10-1127980.0029800.0027650.0028470.005000144528730
2012-10-1028590.0030050.0028000.0029000.0017007494450010
2012-10-0926970.0027990.0025300.0027950.006636179371480
2012-10-0524200.0026450.0024160.0026040.006105156352920
2012-10-0423550.0025700.0023550.0024080.00310676355600
2012-10-0324100.0024660.0023510.0023710.00161238681450
2012-10-0223100.0025690.0022750.0025030.00349184694790
2012-10-0124960.0025000.0023200.0023300.00266963924850
2012-09-2825200.0025840.0024350.0024810.004578114660460
2012-09-2725500.0029890.0024300.0026400.0013760384035300
2012-09-2626000.0026500.0025160.0026500.00213055011470
2012-09-2527500.0028200.0025420.0026800.005126138268060
2012-09-2423640.0027300.0023560.0026000.006803175542880
2012-09-2124500.0024500.0022660.0023140.00360284541140
2012-09-2021850.0025600.0021400.0024500.008728208571710
2012-09-1921000.0021400.0020800.0021100.003637647150
2012-09-1821370.0021500.0020770.0020890.0058612322580
2012-09-1420980.0021900.0020610.0021480.00167335505630
2012-09-1320700.0020710.0020320.0020600.0056011463580
2012-09-1220240.0020690.0020160.0020690.004449032010
2012-09-1120600.0020610.0020100.0020250.0057311655800
2012-09-1020900.0020900.0020310.0020550.004388993270
2012-09-0720820.0020990.0020340.0020500.0061412623490
2012-09-0620120.0021200.0020120.0021000.0077315916390
2012-09-0520300.0020370.0020100.0020220.004639347710
2012-09-0420500.0020500.0020100.0020270.002875826280
2012-09-0320550.0020570.0020030.0020450.002735545510
2012-08-3120290.0020400.0019660.0020340.0096919444600
2012-08-3020220.0020750.0020170.0020250.004769699490
2012-08-2920100.0020860.0020080.0020210.00132427065850
2012-08-2821150.0021280.0020020.0020020.00119324703140
2012-08-2722000.0022090.0020880.0021070.00138229485780
2012-08-2421500.0021980.0021020.0021570.00104422468530
2012-08-2322300.0022330.0021700.0021910.0088519419140
2012-08-2222640.0023180.0022140.0022590.00105123679750
2012-08-2123200.0023280.0022310.0022830.00223950943500
2012-08-2021390.0023170.0021010.0022700.004986111781270
2012-08-1720500.0021290.0020470.0020710.00111323224940
2012-08-1620170.0020470.0020070.0020430.00106621563530
2012-08-1520800.0020800.0020100.0020190.0087717863440
2012-08-1421130.0021300.0020560.0020820.00143429890790
2012-08-1321800.0022200.0020990.0021120.00247053000220
2012-08-1021000.0021750.0020410.0021360.00334970744740
2012-08-0919950.0020850.0019810.0020600.0095219313150
2012-08-0819890.0020800.0019880.0020090.00109221959620
2012-08-0720130.0020500.0019840.0020010.00137827676660
2012-08-0620800.0021330.0020300.0020360.00184838528230
2012-08-0320120.0020600.0019840.0020600.00142428574090
2012-08-0219680.0021790.0019410.0020440.00347071831000
2012-08-0120020.0020490.0019800.0019880.00175835176930
2012-07-3119700.0021470.0019190.0020600.005052104126800
2012-07-3020020.0020480.0019110.0019350.00390976634770
2012-07-2720700.0021450.0020140.0020190.00208643009910
2012-07-2621200.0021920.0019630.0020980.005159106574740
2012-07-2521640.0021640.0019900.0020210.00323166800030
2012-07-2422870.0024500.0021100.0021640.00424095456830
2012-07-2323800.0024500.0022310.0022310.00260760792030
2012-07-2027000.0027150.0022900.0024100.005101125851790
2012-07-1926500.0028670.0025410.0026210.006177165596190
2012-07-1824100.0028700.0022710.0027500.0010811284795250
2012-07-1725300.0026250.0023500.0023890.00391798201860
2012-07-1326100.0026930.0024100.0025100.005782145442460
2012-07-1230000.0030650.0025150.0025370.008147226751930
2012-07-1132200.0034800.0028750.0030500.0022510711332060
2012-07-1025750.0030900.0024910.0030900.0017152467600960
2012-07-0929310.0031500.0025230.0026750.0023524685348270

   ※ 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