[4771 JQスタンダード] エフアンドエム 日足 時系列データ

[4771 JQスタンダード] エフアンドエム (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12236.00240.00231.00238.00174004126900
2013-07-11221.00237.00221.00237.00418009588200
2013-07-10222.00227.00222.00222.00314007030300
2013-07-09225.00226.00222.00223.0092002070000
2013-07-08228.00230.00226.00226.00120002737700
2013-07-05221.00226.00221.00225.00110002461400
2013-07-04221.00221.00218.00220.0090001975200
2013-07-03222.00222.00213.00221.0095002068700
2013-07-02216.00223.00212.00222.00144003143200
2013-07-01213.00215.00205.00215.00117002451300
2013-06-28202.00212.00202.00212.0088001810800
2013-06-27204.00210.00199.00207.00123002485100
2013-06-26207.00216.00204.00204.0067001383300
2013-06-25221.00221.00204.00209.00371008015200
2013-06-24215.00216.00206.00216.00110002339600
2013-06-21212.00220.00203.00214.00166003545500
2013-06-20218.00218.00213.00218.002500538600
2013-06-19213.00217.00209.00213.0094001995000
2013-06-18215.00218.00212.00213.00306006578300
2013-06-17206.00210.00202.00210.0085001737800
2013-06-14202.00210.00199.00201.00157003226800
2013-06-13209.00209.00198.00202.00141002864800
2013-06-12200.00204.00185.00200.00443008491500
2013-06-11206.00209.00205.00205.001800373500
2013-06-10201.00208.00201.00204.0084001710400
2013-06-07200.00208.00184.00197.006770013233700
2013-06-06220.00220.00202.00214.00373007774700
2013-06-05225.00227.00220.00220.0072001591600
2013-06-04221.00225.00221.00225.003100688100
2013-06-03232.00235.00225.00225.00231005361400
2013-05-31227.00232.00222.00232.0092002074200
2013-05-30223.00234.00220.00220.006380014363200
2013-05-29223.00234.00221.00223.00222005012400
2013-05-28218.00223.00215.00220.00113002465700
2013-05-27229.00229.00205.00219.005700012525600
2013-05-24220.00224.00205.00224.007730016602900
2013-05-23245.00246.00202.00213.0011570025363300
2013-05-22244.00250.00231.00237.006680016243000
2013-05-21233.00237.00230.00236.00129003011700
2013-05-20223.00235.00223.00232.00293006740000
2013-05-17216.00228.00215.00222.00283006317600
2013-05-16223.00225.00197.00217.0011120023138700
2013-05-15252.00252.00210.00225.0010990025977400
2013-05-14251.00256.00244.00249.00234005861800
2013-05-13255.00255.00245.00251.00332008251200
2013-05-10249.00265.00240.00247.0011360028385500
2013-05-09246.00249.00240.00248.004170010198900
2013-05-08243.00246.00239.00241.00360008705900
2013-05-07240.00246.00235.00244.004420010661800
2013-05-02252.00260.00234.00245.008860021669300
2013-05-01245.00252.00241.00250.005680013942900
2013-04-30241.00251.00237.00246.005790014026500
2013-04-26248.00249.00226.00239.006820016360000
2013-04-25248.00248.00231.00245.007750018810300
2013-04-24238.00250.00231.00243.009320022337200
2013-04-23248.00275.00235.00242.0023990059682200
2013-04-22250.00259.00226.00240.00447800107608800
2013-04-19220.00249.00220.00249.00437400108148400
2013-04-18198.00204.00198.00199.00185003699200
2013-04-17200.00200.00195.00200.00299005908200
2013-04-16199.00199.00198.00199.002800555700
2013-04-15200.00200.00198.00200.00167003329000
2013-04-12200.00201.00197.00200.00137002736100
2013-04-11197.00204.00191.00200.00357007144200
2013-04-10195.00195.00193.00195.00228004427100
2013-04-09193.00196.00188.00195.00284005448200
2013-04-08193.00198.00191.00191.0086001660600
2013-04-05190.00196.00190.00194.00167003222700
2013-04-04185.00189.00185.00189.002700505300
2013-04-03190.00190.00187.00188.004500846400
2013-04-02190.00190.00185.00190.0087001628000
2013-04-01197.00197.00188.00192.00156003016900
2013-03-29197.00198.00190.00198.00172003331800
2013-03-28200.00203.00195.00199.00101002005900
2013-03-27203.00203.00200.00202.0093001879000
2013-03-26205.00207.00200.00207.00175003530300
2013-03-25207.00207.00202.00206.005400011104200
2013-03-22205.00210.00201.00202.005720011781000
2013-03-21199.00204.00198.00204.00310006233500
2013-03-19197.00199.00196.00199.00191003779900
2013-03-18199.00199.00196.00197.00157003100300
2013-03-15199.00200.00197.00199.0084001668000
2013-03-14200.00200.00197.00200.0082001628200
2013-03-13198.00201.00195.00198.00179003535200
2013-03-12203.00203.00195.00201.00265005274000
2013-03-11205.00205.00198.00203.00301006080600
2013-03-08193.00205.00192.00205.005740011336300
2013-03-07193.00195.00191.00195.00159003060900
2013-03-06191.00195.00189.00195.00199003809900
2013-03-05192.00194.00191.00192.0071001367800
2013-03-04194.00195.00191.00194.00114002201600
2013-03-01194.00194.00194.00194.001100213400
2013-02-28193.00193.00191.00193.001000192500
2013-02-27189.00192.00189.00191.002600497100
2013-02-26192.00193.00189.00192.005200990800
2013-02-25195.00195.00190.00192.00307005978100
2013-02-22195.00195.00186.00194.00217004127100
2013-02-21195.00195.00191.00195.002000387400
2013-02-20191.00195.00191.00194.003100597300
2013-02-19194.00194.00187.00193.0092001744800
2013-02-18192.00193.00189.00193.0061001158600
2013-02-15193.00193.00189.00192.004500856700
2013-02-14195.00197.00193.00193.00113002203500
2013-02-13192.00195.00190.00194.00245004741200
2013-02-12192.00195.00192.00192.00339006531000
2013-02-08190.00192.00189.00192.004600875400
2013-02-07194.00194.00191.00191.002100401800
2013-02-06189.00194.00187.00194.00135002558400
2013-02-05193.00194.00189.00190.00272005192300
2013-02-04196.00196.00192.00195.00220004278900
2013-02-01200.00200.00190.00196.00341006604600
2013-01-31197.00203.00196.00203.00175003497600
2013-01-30193.00196.00191.00196.00191003683000
2013-01-29190.00194.00190.00194.0055001057000
2013-01-28190.00193.00190.00191.00251004809900
2013-01-25190.00193.00190.00192.005350010208700
2013-01-24185.00188.00185.00188.00135002507100
2013-01-23189.00189.00186.00188.0081001520300
2013-01-22192.00192.00189.00190.0093001770500
2013-01-21187.00192.00187.00189.00106002003700
2013-01-18185.00189.00185.00187.00124002305600
2013-01-17181.00186.00181.00185.00317005809400
2013-01-16190.00190.00184.00187.00148002780000
2013-01-15188.00193.00187.00192.00167003161200
2013-01-11187.00187.00184.00186.0078001451400
2013-01-10185.00187.00182.00186.0092001701300
2013-01-09183.00185.00183.00185.004300793100
2013-01-08186.00186.00185.00186.004800892500
2013-01-07180.00186.00180.00186.00211003889200
2013-01-04181.00181.00179.00179.0092001655900
2012-12-28179.00180.00178.00180.003300591100
2012-12-27178.00180.00178.00180.001500268800
2012-12-26179.00179.00175.00176.002600462100
2012-12-25185.00185.00173.00176.00358006569700
2012-12-21177.00182.00177.00182.0097001729200
2012-12-20179.00180.00178.00179.002900519100
2012-12-19180.00180.00178.00180.0079001418200
2012-12-18182.00183.00179.00183.00376006833200
2012-12-17174.00178.00173.00178.00139002449300
2012-12-14172.00175.00172.00175.00153002641900
2012-12-13171.00171.00169.00171.005600955400
2012-12-12168.00172.00168.00171.00254004323200
2012-12-11169.00169.00168.00168.00600101000
2012-12-10168.00170.00167.00168.005200871500
2012-12-07168.00169.00168.00168.004700792900
2012-12-06167.00169.00167.00168.0070001172600
2012-12-05167.00170.00167.00167.004400739200
2012-12-04167.00169.00166.00167.00122002038200
2012-12-03170.00170.00167.00167.00129002170900
2012-11-30169.00170.00169.00169.00900152300
2012-11-29170.00170.00168.00170.004600778800
2012-11-28175.00175.00171.00171.001300224200
2012-11-27171.00175.00171.00175.001800310600
2012-11-26175.00175.00171.00172.00411007177800
2012-11-22170.00172.00170.00172.0069001180300
2012-11-21170.00170.00168.00169.0078001314700
2012-11-20169.00170.00169.00170.003000507300
2012-11-19169.00169.00168.00169.002900487700
2012-11-16166.00168.00166.00168.003500584400
2012-11-15165.00168.00165.00167.003400565400
2012-11-14167.00168.00165.00168.003700615200
2012-11-13166.00169.00165.00168.00161002676500
2012-11-12174.00174.00171.00172.002700463900
2012-11-09168.00174.00167.00174.005200884800
2012-11-08170.00173.00165.00170.0098001643400
2012-11-07182.00182.00164.00171.00312005345900
2012-11-06184.00184.00176.00183.00237004291500
2012-11-05176.00184.00176.00178.0061001093400
2012-11-02174.00190.00174.00182.00364006508500
2012-11-01171.00174.00171.00173.00108001860100
2012-10-31171.00171.00170.00171.002800476900
2012-10-30170.00172.00169.00172.0089001518400
2012-10-29166.00166.00166.00166.001500249000
2012-10-26167.00167.00164.00164.003600596200
2012-10-25168.00168.00165.00166.00432007243500
2012-10-24166.00168.00165.00168.0086001434200
2012-10-23168.00168.00165.00165.003900648900
2012-10-22165.00169.00165.00169.003000501000
2012-10-19166.00166.00166.00166.001400232400
2012-10-18163.00165.00163.00165.001600263100
2012-10-17164.00164.00162.00162.002500407800
2012-10-16165.00165.00161.00164.00116001891600
2012-10-15165.00165.00164.00165.0060098900
2012-10-12162.00164.00162.00164.002400389100
2012-10-11162.00163.00162.00163.002000325200
2012-10-10163.00164.00160.00164.00164002655300
2012-10-09165.00167.00165.00167.0040066400
2012-10-05165.00165.00165.00165.0030049500
2012-10-04165.00165.00165.00165.0030049500
2012-10-03165.00165.00165.00165.0030049500
2012-10-0200
2012-10-01162.00168.00162.00168.0020033000
2012-09-28162.00162.00162.00162.002000324000
2012-09-27163.00163.00163.00163.0050081500
2012-09-26165.00165.00165.00165.0020033000
2012-09-25171.00171.00165.00165.00327005589300
2012-09-24171.00171.00166.00171.005400916100
2012-09-21169.00170.00168.00168.0062001048300
2012-09-20166.00169.00166.00169.00700117100
2012-09-19166.00170.00166.00168.004000671000
2012-09-18165.00169.00161.00164.00142002314300
2012-09-14165.00165.00164.00164.005100838600
2012-09-13162.00167.00162.00164.001100180300
2012-09-12162.00162.00162.00162.001000162000
2012-09-11163.00163.00163.00163.001000163000
2012-09-10167.00167.00167.00167.002500417500
2012-09-07163.00163.00161.00162.005700925000
2012-09-06162.00163.00162.00163.001300210700
2012-09-05162.00163.00161.00163.003400550800
2012-09-04162.00163.00161.00161.002500404800
2012-09-03162.00163.00161.00161.004900791300
2012-08-31163.00163.00162.00162.003200518600
2012-08-30163.00163.00162.00162.003900635300
2012-08-2900
2012-08-28165.00165.00163.00163.0084001383400
2012-08-27173.00175.00167.00171.00435007532700
2012-08-24167.00170.00164.00169.00102001709200
2012-08-23164.00165.00164.00165.00100001646200
2012-08-22165.00165.00163.00165.001200197300
2012-08-21165.00165.00164.00164.002000329000
2012-08-20161.00164.00161.00164.002200355500
2012-08-1700
2012-08-16163.00163.00161.00163.002200354600
2012-08-15163.00163.00160.00160.002000322800
2012-08-14163.00164.00161.00164.00800130200
2012-08-13168.00168.00160.00164.005000810800
2012-08-10165.00165.00163.00163.001400228400
2012-08-09164.00165.00163.00163.001100179700
2012-08-08163.00165.00163.00163.001200196200
2012-08-07163.00163.00161.00163.005800938400
2012-08-06168.00168.00162.00165.001400230400
2012-08-03163.00164.00160.00163.0086001383800
2012-08-02162.00164.00162.00164.0050081500
2012-08-01170.00170.00162.00162.004100667700
2012-07-31168.00170.00168.00170.00600101800
2012-07-30164.00168.00164.00168.00900148600
2012-07-27167.00167.00166.00166.001200199400
2012-07-26170.00170.00170.00170.0030051000
2012-07-25175.00175.00171.00171.00534009342400
2012-07-24168.00172.00166.00172.002200370800
2012-07-23169.00170.00165.00165.004900816700
2012-07-20170.00170.00168.00168.002600439200
2012-07-19171.00171.00168.00168.002600442700
2012-07-18167.00170.00167.00170.00600101300
2012-07-17166.00173.00165.00166.0091001532200
2012-07-13167.00167.00167.00167.001000167000
2012-07-12165.00169.00164.00168.003000497700
2012-07-11168.00169.00163.00169.004300718700
2012-07-10162.00168.00162.00168.003000493500
2012-07-09164.00164.00161.00161.001600257900

   ※ 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