[4765 JQスタンダード] モーニングスタ 日足 時系列データ

[4765 JQスタンダード] モーニングスタ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12364.00365.00352.00362.00140005067800
2013-07-11351.00360.00350.00360.00272009628800
2013-07-10355.00365.00355.00358.009680034619500
2013-07-09373.00374.00359.00371.005370019613500
2013-07-08382.00390.00373.00373.006620025339800
2013-07-05372.00380.00370.00380.006900025882800
2013-07-04369.00380.00360.00380.007710028530200
2013-07-03375.00376.00360.00371.008450031127200
2013-07-02355.00374.00351.00371.0011580042561200
2013-07-01328.00350.00327.00350.005400018257400
2013-06-28308.00335.00308.00335.006780022005700
2013-06-27276.00315.00270.00306.0011920034462000
2013-06-26315.00340.00288.00288.0011830036193900
2013-06-25105000.00107400.00102000.00104000.0088192565800
2013-06-24105000.00106000.00102600.00105000.0033034637800
2013-06-21100000.00102800.0097600.00101900.0033833752400
2013-06-2099600.00103200.0098800.00101500.0021221429300
2013-06-19105000.00105000.0098000.0099600.0048649133400
2013-06-1899000.00101600.0097000.0099000.0030930739100
2013-06-1788100.0099900.0087100.0099000.0035833638600
2013-06-1487700.0090000.0086700.0088000.0026823544600
2013-06-1386500.0088600.0086200.0086700.0021418601300
2013-06-1285200.0091000.0084000.0091000.0029625456900
2013-06-1187800.0090000.0086500.0088500.0019316998700
2013-06-1090000.0090000.0083200.0088600.0029726117300
2013-06-0781300.0083000.0076300.0078200.0067152819700
2013-06-0691700.0094500.0087000.0091300.0035732433200
2013-06-05100000.00101900.0096000.0096600.0028328315000
2013-06-0490200.0099500.0090200.0098900.0044741580500
2013-06-0398000.0098800.0094500.0094700.0023222483400
2013-05-31100000.00101900.0099500.00101000.0017417491800
2013-05-3099600.00103000.0097900.00100000.0049849820800
2013-05-29100000.00105400.0098300.0099000.0046146668700
2013-05-2894500.00102000.0094500.0096300.0051549834800
2013-05-2794000.00100000.0093000.0099100.0059556911600
2013-05-24103100.00109700.00100700.00103700.0052655059000
2013-05-23112000.00114000.00101100.00102800.0063267596500
2013-05-22120000.00123000.00110100.00116800.0044051280500
2013-05-21126000.00129000.00116000.00119000.00824102364300
2013-05-20120000.00124800.00118300.00124800.0047157625500
2013-05-17110000.00117800.00108000.00117100.0058566219200
2013-05-16119100.00121800.0095000.00106300.001678175006200
2013-05-15131700.00134000.00119000.00125000.00957122216400
2013-05-14132300.00132500.00127500.00128400.0052067159100
2013-05-13130600.00134000.00128800.00132300.00769100436500
2013-05-10130500.00135000.00129200.00131300.0046761179100
2013-05-09136600.00136700.00130000.00130500.0070694538800
2013-05-08139000.00139400.00136600.00136700.00831114558800
2013-05-07141200.00142000.00136200.00137900.001136158018300
2013-05-02134700.00139200.00133800.00138200.001014137770700
2013-05-01140000.00144500.00133000.00134800.002560356878600
2013-04-30126000.00140000.00125000.00135700.002205291203300
2013-04-26132700.00132800.00123200.00126000.001681215373700
2013-04-25147900.00148000.00130200.00133000.003054414344200
2013-04-24154000.00158800.00141100.00147900.0091631381491000
2013-04-23129000.00151900.00122400.00151900.004896662858700
2013-04-22105500.00121900.00105500.00121900.004107474770300
2013-04-19100900.00113800.00100900.00107600.003713396440500
2013-04-18109800.00111900.00100000.00100000.005239543997800
2013-04-17122000.00123500.00106000.00109800.006135690055200
2013-04-16121500.00128000.00117200.00118900.005987733819400
2013-04-15117200.00146900.00110000.00139500.007532981331100
2013-04-12133900.00133900.00109100.00117200.0084651030687400
2013-04-11106900.00106900.00106900.00106900.001420151798000
2013-04-1091000.0091900.0087400.0091900.002084189564300
2013-04-0976900.0076900.0076900.0076900.0053841372200
2013-04-0865900.0066900.0065100.0066900.0057137797600
2013-04-0553000.0056900.0052700.0056900.0024713581900
2013-04-0451600.0051600.0050100.0051500.00452293200
2013-04-0353300.0053400.0050100.0050800.00341761400
2013-04-0250000.0051100.0048000.0050600.00924593900
2013-04-0156000.0056200.0052000.0052000.001116080500
2013-03-2959800.0059800.0055000.0055100.0026014771700
2013-03-2860400.0060400.0059200.0059900.00261556900
2013-03-2760200.0060700.0058800.0059000.00694097400
2013-03-2661000.0061000.0060200.0060200.00835030200
2013-03-2560400.0061200.0060400.0061200.00372247500
2013-03-2259900.0061800.0059500.0060300.00653919100
2013-03-2161100.0062000.0059700.0061200.001096604200
2013-03-1960000.0061900.0059900.0061100.001297779700
2013-03-1861500.0061900.0060300.0060900.001086617700
2013-03-1563500.0063600.0061200.0062700.0019712316400
2013-03-1466000.0066000.0063500.0065100.0026517237400
2013-03-1361800.0061900.0061000.0061900.00422585900
2013-03-1262100.0062400.0061800.0061900.00945829300
2013-03-1164000.0064000.0061800.0061900.001116935800
2013-03-0863000.0065600.0060500.0063900.0028317688200
2013-03-0767000.0068000.0062500.0063400.0071046211800
2013-03-0656900.0062500.0055500.0061800.0056233541200
2013-03-0557000.0057000.0055500.0055800.001327416500
2013-03-0456100.0058100.0055500.0056200.0031017545200
2013-03-0158100.0058300.0054300.0054300.0067938386100
2013-02-2852800.0052800.0051200.0052700.00392037800
2013-02-2752300.0052400.0050200.0051200.00784023600
2013-02-2650500.0054700.0050000.0052500.001507800400
2013-02-2552000.0054800.0051200.0053500.00804246900
2013-02-2251900.0051900.0050500.0050900.00432201800
2013-02-2152000.0052000.0050600.0051900.00583000900
2013-02-2050800.0052500.0048150.0052500.0023411725650
2013-02-1951900.0052900.0050100.0050800.00683470400
2013-02-1853000.0055200.0050900.0051200.0020010482000
2013-02-1557100.0058900.0048650.0052000.0050226566400
2013-02-1448900.0059100.0048000.0054000.0040521976750
2013-02-1351200.0052200.0048800.0050500.001628143250
2013-02-1248250.0055500.0048250.0052800.0067535766250
2013-02-0849350.0049350.0046500.0048450.00964598100
2013-02-0746900.0049000.0044500.0049000.0021710138750
2013-02-0644400.0047000.0043100.0046750.001838390500
2013-02-0542800.0045200.0042300.0042300.001195157800
2013-02-0446100.0046500.0044900.0044900.001366230600
2013-02-0141550.0046000.0040700.0046000.0038216507050
2013-01-3140000.0040500.0039800.0039800.00672678800
2013-01-3039600.0040800.0038500.0040800.002539899800
2013-01-2942950.0042950.0040000.0040000.001526220400
2013-01-2842100.0043400.0040500.0042700.001034361900
2013-01-2540300.0041900.0040300.0041850.00341390650
2013-01-2442500.0042500.0040200.0040200.00833409500
2013-01-2340050.0041900.0040050.0041700.0017697050
2013-01-2240950.0041200.0040500.0041200.00833401100
2013-01-2140500.0041300.0039800.0040000.00562266450
2013-01-1838900.0040000.0037600.0039500.001034064700
2013-01-1738400.0038400.0037500.0038000.00381443350
2013-01-1639650.0040000.0037100.0038850.001064106000
2013-01-1536850.0039500.0036850.0039500.001174514900
2013-01-1136200.0037000.0036000.0036900.00722624350
2013-01-1037200.0038250.0037100.0037100.0024897500
2013-01-0937000.0038250.0036750.0037450.00351308200
2013-01-0838900.0038900.0037650.0037800.00311196700
2013-01-0739650.0039650.0038000.0038000.001204680250
2013-01-0435300.0037000.0035000.0037000.0034212314250
2012-12-2833850.0033950.0033300.0033900.00301003900
2012-12-2734050.0034300.0033150.0033150.009305500
2012-12-2633600.0033600.0033400.0033400.0029971750
2012-12-2533200.0033600.0033150.0033600.0029970850
2012-12-2133200.0033200.0032850.0033000.0010329750
2012-12-2033450.0033800.0033400.0033800.0017570900
2012-12-1932750.0033450.0032750.0033450.00772529400
2012-12-1833800.0035000.0033800.0034100.00491700100
2012-12-1734700.0034700.0034500.0034500.0027933800
2012-12-1433300.0034500.0033300.0034000.00832816300
2012-12-1333100.0033600.0032600.0032600.00441460100
2012-12-1233500.0034000.0032850.0033000.00541812900
2012-12-1133800.0034900.0033800.0034900.0016544650
2012-12-1033050.0035100.0033050.0033850.00571957950
2012-12-0733000.0033150.0032300.0032300.008262450
2012-12-0633300.0033300.0033300.0033300.00133300
2012-12-0532850.0033600.0031900.0032100.00822688500
2012-12-0400
2012-12-0332800.0033750.0032800.0033750.00266550
2012-11-3035000.0035000.0032550.0032750.0026872650
2012-11-2933500.0033500.0033500.0033500.003100500
2012-11-2834000.0034050.0033000.0033000.0017573950
2012-11-2733000.0033000.0032950.0033000.0014461950
2012-11-2634000.0034000.0033100.0033700.0021703250
2012-11-2232400.0035150.0032400.0034450.00612125250
2012-11-2133500.0034450.0033100.0033100.001515058900
2012-11-2032550.0032550.0032550.0032550.00132550
2012-11-1931600.0035100.0031600.0032550.00581985550
2012-11-1631500.0031750.0031000.0031750.0013407700
2012-11-1530950.0031600.0030950.0031600.00381181050
2012-11-1431600.0031600.0031000.0031000.008251050
2012-11-1331600.0031600.0031600.0031600.005158000
2012-11-1232750.0033000.0032750.0033000.004131500
2012-11-0932700.0033050.0032700.0033050.008262900
2012-11-0833750.0033750.0032350.0033750.009300450
2012-11-0733250.0033600.0031850.0033600.0016519700
2012-11-0600
2012-11-0531850.0035000.0031850.0035000.00802679950
2012-11-0200
2012-11-0131500.0031950.0031100.0031900.0021659900
2012-10-3131150.0031150.0031100.0031100.004124500
2012-10-3031000.0031000.0031000.0031000.0014434000
2012-10-2931400.0031700.0031000.0031700.0014436950
2012-10-2630850.0032250.0030850.0031150.001454531100
2012-10-2532800.0032800.0032800.0032800.00132800
2012-10-2432900.0032900.0032900.0032900.00265800
2012-10-2334000.0034000.0033300.0033450.009304750
2012-10-2233600.0034000.0033600.0034000.009304950
2012-10-1931900.0031900.0031900.0031900.00395700
2012-10-1832300.0032300.0032300.0032300.00132300
2012-10-1700
2012-10-1600
2012-10-1533600.0034100.0032100.0032100.0012395100
2012-10-1234500.0035150.0033750.0033750.001113839600
2012-10-1131650.0033600.0031650.0033300.00461509100
2012-10-1031550.0031600.0031200.0031600.004125850
2012-10-0931850.0035550.0031650.0031700.001334381850
2012-10-0530000.0030600.0030000.0030600.005151650
2012-10-0430200.0030800.0030000.0030100.00752273950
2012-10-0330750.0031600.0030200.0030200.00722206450
2012-10-0230850.0031450.0030850.0031450.004124150
2012-10-0131000.0031550.0030850.0031550.004124400
2012-09-2831050.0031050.0031000.0031000.004124150
2012-09-2731200.0032000.0030600.0031450.0012373850
2012-09-2631300.0031450.0031200.0031400.0010313350
2012-09-2532850.0032850.0032000.0032000.0022717650
2012-09-2431550.0031950.0031100.0031100.005156950
2012-09-2131800.0031800.0031500.0031600.00394900
2012-09-2031500.0031600.0031100.0031150.00331034350
2012-09-1931700.0031900.0031500.0031900.00351108550
2012-09-1832550.0032600.0032200.0032200.0016517650
2012-09-1432300.0032300.0032300.0032300.008258400
2012-09-1332600.0032700.0032300.0032300.0022715300
2012-09-1232500.0033150.0032500.0032600.005163450
2012-09-1132550.0033000.0032550.0032700.00398250
2012-09-1032400.0033400.0032250.0033150.008261900
2012-09-0732200.0033500.0032200.0033500.00481596750
2012-09-0600
2012-09-0532700.0033350.0032300.0033350.0014456400
2012-09-0433600.0033600.0032800.0033600.007231900
2012-09-0333000.0035000.0032650.0033550.001324510300
2012-08-3132800.0032800.0032800.0032800.00265600
2012-08-3032900.0032900.0032900.0032900.00132900
2012-08-2932700.0032900.0032200.0032900.004130000
2012-08-2832700.0032700.0032200.0032700.0012390900
2012-08-2733650.0033650.0032500.0032700.0010326950
2012-08-2433600.0033600.0032500.0033050.0021692500
2012-08-2333450.0034100.0032350.0033950.009300100
2012-08-2233250.0033250.0032650.0032650.004131800
2012-08-2133100.0033900.0033100.0033250.0012399350
2012-08-2034500.0034500.0033000.0034400.00411364900
2012-08-1733600.0034250.0033600.0034250.005168650
2012-08-1633900.0035400.0033600.0033600.00351200400
2012-08-1532800.0032800.0032800.0032800.00132800
2012-08-1400
2012-08-1333950.0033950.0033200.0033500.0012399450
2012-08-1034000.0034000.0033000.0033950.005168950
2012-08-0900
2012-08-0833700.0034550.0033700.0034550.0016547650
2012-08-0733300.0033300.0033000.0033000.00399300
2012-08-0600
2012-08-0332700.0033300.0032700.0033300.00398700
2012-08-0233600.0033600.0033600.0033600.003100800
2012-08-0134450.0034450.0033050.0033600.0011368450
2012-07-3134500.0034500.0034500.0034500.00134500
2012-07-3034500.0034500.0033100.0034500.0018606050
2012-07-2734500.0034500.0034500.0034500.006207000
2012-07-2633100.0034400.0033100.0034400.008269300
2012-07-2534500.0034500.0032500.0033100.0017557950
2012-07-2432050.0034900.0032050.0034900.00592006450
2012-07-2333600.0033600.0032000.0032000.0010324600
2012-07-2033300.0034000.0033000.0034000.0014469650
2012-07-1933600.0033600.0033000.0033000.00266600
2012-07-1832950.0033000.0032950.0033000.008263650
2012-07-1733550.0034250.0033550.0034200.005169800
2012-07-1332500.0032550.0032500.0032550.00397550
2012-07-1200
2012-07-1133600.0033750.0032350.0033750.00399700
2012-07-1034150.0034250.0033800.0033800.008272950
2012-07-0934350.0034350.0034200.0034200.003102900

   ※ 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