[4792 JQスタンダード] 山田コンサル 日足 時系列データ

[4792 JQスタンダード] 山田コンサル (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12163600.00164000.00160800.00164000.00345545200
2013-07-11163500.00163500.00158000.00161900.00152395900
2013-07-10163400.00164500.00158500.00163000.00457279000
2013-07-09162000.00167000.00161000.00161000.00589441300
2013-07-08165000.00171700.00164300.00164600.0013222078400
2013-07-05162700.00165300.00157500.00165300.0011218213600
2013-07-04158000.00164000.00157500.00164000.008713950100
2013-07-03157000.00158400.00155100.00157600.00538339400
2013-07-02152200.00155300.00152200.00155300.00426465100
2013-07-01151900.00154000.00145000.00151200.00233436400
2013-06-28138200.00146800.00138200.00145000.00557920000
2013-06-27135000.00140000.00133000.00138600.00587912400
2013-06-26146100.00146900.00131000.00135100.0011015083600
2013-06-25150000.00151200.00142000.00144000.0013820275700
2013-06-24148100.00149700.00147200.00149700.00152221100
2013-06-21145500.00150000.00145500.00148000.00517561000
2013-06-20146000.00148900.00146000.00148900.00142065800
2013-06-19147100.00149800.00145500.00149000.00547936000
2013-06-18145000.00147900.00143100.00147900.00314547400
2013-06-17144000.00146000.00142700.00145000.00446329600
2013-06-14146500.00146500.00140500.00144900.00446285100
2013-06-13146000.00148500.00141000.00145900.00314486000
2013-06-12143000.00149500.00142100.00149000.00456555400
2013-06-11150000.00150400.00146600.00150000.00578518400
2013-06-10140000.00148000.00140000.00147000.009513627700
2013-06-07133000.00136900.00130500.00132800.0015019944200
2013-06-06149200.00149200.00137000.00140000.0023232951500
2013-06-05153100.00156800.00150000.00150000.0012519146600
2013-06-04151400.00155500.00150000.00154600.009113855600
2013-06-03158800.00158800.00153200.00154900.00477313800
2013-05-31161000.00162900.00157000.00158800.0010116095400
2013-05-30163600.00163600.00156000.00162900.0012419884100
2013-05-29165000.00170000.00162200.00164400.0010016588900
2013-05-28152800.00163300.00152800.00160000.0014222354800
2013-05-27158200.00159000.00151500.00151500.0027743079200
2013-05-24162800.00168900.00158200.00162000.0039864888200
2013-05-23182000.00184400.00162000.00162000.0032256002400
2013-05-22189900.00189900.00182300.00183000.0011521161600
2013-05-21189200.00195000.00189000.00190000.0019637318800
2013-05-20185000.00195000.00185000.00193200.0020739416600
2013-05-17180000.00193200.00175000.00184000.0046284991700
2013-05-16185500.00190000.00165000.00172500.00610107657500
2013-05-15204200.00205900.00179000.00183300.00578110654100
2013-05-14201500.00210000.00201500.00204100.0023848821400
2013-05-13211000.00212700.00199900.00205000.00525107001300
2013-05-10214700.00214700.00206600.00209900.0020041909800
2013-05-09219900.00224900.00206200.00210000.00652139692600
2013-05-08235500.00236500.00218000.00233500.0035581779800
2013-05-07237500.00239600.00230100.00232000.0027664333800
2013-05-02217600.00227000.00215000.00224900.0030366667400
2013-05-01232000.00238000.00224800.00224800.00713164572000
2013-04-30218000.00245000.00218000.00239000.001110261471400
2013-04-26225000.00228000.00205000.00220000.001153253109300
2013-04-25202200.00226500.00190000.00215000.001101227762300
2013-04-24192400.00204600.00192400.00198200.00515101706600
2013-04-23197900.00197900.00184500.00191400.0028855064800
2013-04-22183000.00197000.00182000.00190700.0046387759100
2013-04-19180300.00184800.00176500.00182000.0010919727500
2013-04-18178000.00184500.00175500.00184000.0014325804600
2013-04-17180900.00181000.00175000.00179400.0020937206200
2013-04-16170000.00178000.00166800.00177800.0030952969400
2013-04-15189000.00190000.00168400.00175000.00752132830100
2013-04-12190900.00204000.00181000.00197000.0028554959100
2013-04-11200000.00212000.00183800.00189200.00636124689700
2013-04-10176000.00213100.00176000.00205000.001326261840300
2013-04-09210100.00215500.00171300.00173100.001101212300500
2013-04-08158000.00192100.00155000.00192100.001368247717000
2013-04-05157000.00159000.00152100.00152100.0027442757200
2013-04-04158400.00158700.00149800.00152800.0022534501400
2013-04-03159700.00159700.00153000.00159500.0011618168900
2013-04-02149800.00159500.00135000.00154700.0020130442300
2013-04-01165000.00165000.00151000.00159700.0030949295200
2013-03-29160000.00160000.00146100.00154300.0043065033900
2013-03-28169000.00172900.00149900.00157500.0046974492900
2013-03-27160000.00162000.00155000.00161500.0016826599100
2013-03-26162400.00162400.00155000.00160000.0034754982500
2013-03-25175000.00188000.00160600.00164700.00626108774500
2013-03-22174500.00174500.00164000.00164000.0048883530700
2013-03-21158900.00168000.00155000.00166900.0028846841400
2013-03-19146000.00154800.00145000.00153900.0014221228600
2013-03-18146700.00167000.00142100.00154000.0053981171400
2013-03-15136000.00142000.00135000.00138400.008611914200
2013-03-14133600.00135000.00131600.00135000.00608060000
2013-03-13129500.00133500.00129500.00131300.00233024300
2013-03-12135500.00135800.00126600.00131000.009812903800
2013-03-11137300.00141000.00134400.00134400.00506866500
2013-03-08135100.00140000.00135100.00136800.00567687600
2013-03-07137600.00137600.00135500.00137000.00435878000
2013-03-06141000.00145000.00135800.00137600.0014520389400
2013-03-05145000.00146000.00137000.00141000.008912670600
2013-03-04129000.00147800.00127000.00145000.0039956448900
2013-03-01126000.00127000.00125200.00126000.00324027400
2013-02-28125000.00128000.00125000.00126000.00435457800
2013-02-27126500.00126900.00123000.00125000.00222744700
2013-02-26125500.00125500.00122700.00125500.00263244200
2013-02-25127400.00127400.00125200.00126100.00455704700
2013-02-22125000.00127500.00124200.00127200.00273402900
2013-02-21130000.00130000.00124000.00127000.0016020073300
2013-02-20127800.00132000.00125700.00132000.00435500600
2013-02-19126500.00126500.00125200.00126500.005631200
2013-02-18123800.00126500.00121600.00126500.00182236100
2013-02-15131800.00131800.00120500.00121500.00809962300
2013-02-14124700.00129500.00124700.00129200.00263277000
2013-02-13129600.00130700.00125000.00130700.00486116300
2013-02-12133200.00133900.00130500.00132000.00506610200
2013-02-08138800.00138800.00133200.00133200.00182451600
2013-02-07140000.00140000.00138500.00140000.00152089600
2013-02-06136700.00142200.00135400.00140000.009012486600
2013-02-05138000.00138000.00132000.00135700.007510138400
2013-02-04137000.00138000.00132000.00133300.00547315400
2013-02-01137000.00138500.00135500.00137000.00385205300
2013-01-31138500.00140000.00136000.00137000.00679208200
2013-01-30147000.00147000.00138000.00138500.0020729251900
2013-01-29150100.00151500.00144000.00145000.0024936817500
2013-01-28140800.00153000.00140800.00153000.00813120092600
2013-01-25133300.00139800.00133300.00139800.0039854524600
2013-01-24134100.00134100.00127200.00131900.0010213277600
2013-01-23128900.00138800.00125500.00134000.0066789426600
2013-01-22118100.00129000.00118100.00128900.0031939629700
2013-01-21116500.00118800.00116500.00118300.00495739400
2013-01-18117000.00117500.00116000.00117500.00283274000
2013-01-17118000.00118000.00114700.00115000.0011413179300
2013-01-16121000.00121000.00116200.00117000.0012214337800
2013-01-15121000.00122800.00119500.00120400.0011714192200
2013-01-11118200.00121700.00116000.00119600.00667897800
2013-01-10117500.00117500.00114300.00116000.008710098700
2013-01-09118100.00120000.00115100.00118000.009511068100
2013-01-08120100.00122500.00118100.00118200.00374408000
2013-01-07120000.00125000.00118100.00120000.00799632000
2013-01-04123200.00123200.00117000.00120000.00273232200
2012-12-28120700.00122000.00118000.00120200.00536320700
2012-12-27123600.00125900.00119000.00120700.0011814437900
2012-12-26119100.00123400.00118800.00122300.0019423354800
2012-12-25115200.00118500.00115200.00116100.00758741200
2012-12-21114500.00116000.00113900.00113900.0010311856800
2012-12-20120500.00120500.00112000.00113000.0023828074900
2012-12-19125000.00127000.00117800.00122300.0014417390100
2012-12-18129900.00132000.00122000.00124500.0025332301600
2012-12-17116500.00127500.00116500.00127300.0023729312100
2012-12-14115000.00116700.00113200.00116000.0019322119800
2012-12-13117100.00120300.00116000.00117000.0016419199800
2012-12-12119300.00125000.00115200.00118800.0020724828100
2012-12-11115100.00117000.00115100.00116100.0020223390500
2012-12-10123500.00124000.00116100.00118000.0021625872700
2012-12-07125000.00126600.00122500.00125500.009011224500
2012-12-06122000.00126600.00119100.00125000.0031838747100
2012-12-05130000.00132500.00120200.00122000.0039949960000
2012-12-04127500.00130000.00124100.00128100.0021527346700
2012-12-03136000.00136000.00126500.00127500.0041453808000
2012-11-30135000.00142000.00132000.00136000.00749101722300
2012-11-29131500.00155000.00130200.00144000.002304327699900
2012-11-28110000.00134900.00110000.00129900.001846237967700
2012-11-27103000.00104900.00100500.00104900.00535436700
2012-11-26109500.00109500.00104000.00104000.00929885300
2012-11-22102100.00113000.00102100.00109200.0023825547800
2012-11-21103000.00105000.0099700.00101200.0011111241200
2012-11-20112000.00114900.00102700.00104900.0032235077600
2012-11-1995900.00111000.0095900.00111000.0055259094900
2012-11-1690500.0097800.0090500.0096000.0016515573800
2012-11-1588000.0090900.0088000.0090900.00423764400
2012-11-1487000.0088000.0087000.0087800.00242097000
2012-11-1388600.0088600.0085000.0086500.00514399300
2012-11-1289000.0089000.0088000.0088000.003265500
2012-11-0987600.0087600.0087000.0087000.00292529500
2012-11-0888200.0089400.0087000.0088500.00706163900
2012-11-0793600.0093700.0087500.0088900.0020518413800
2012-11-0692000.0092500.0092000.0092200.00121107500
2012-11-0592000.0094000.0092000.0093000.00565227400
2012-11-0293500.0093500.0091300.0091600.00575276100
2012-11-0191300.0093500.0091300.0093500.00272487600
2012-10-3194000.0094000.0090600.0091000.0013112027600
2012-10-3097900.0097900.0092500.0094000.00605703300
2012-10-2994400.0099000.0094000.0099000.0014413877000
2012-10-2693500.0096200.0093000.0094400.00494598300
2012-10-2596000.00100000.0094000.0096200.0011110698500
2012-10-2489000.0094700.0089000.0094700.001069733200
2012-10-2390300.0092000.0089000.0089000.0016915293600
2012-10-2287000.0090200.0086800.0090200.0020317845500
2012-10-1986400.0087000.0085300.0087000.00645549100
2012-10-1884800.0085500.0084000.0085000.00211782100
2012-10-1782000.0088600.0082000.0083300.00897536200
2012-10-1678900.0079500.0078900.0079000.006474600
2012-10-1578900.0079100.0077800.0077800.00201573000
2012-10-1280000.0080000.0078400.0079400.0010795200
2012-10-1179300.0080000.0079300.0080000.004318800
2012-10-1081800.0081800.0079200.0079500.00252003300
2012-10-0981900.0086500.0080000.0081100.00252070300
2012-10-0577800.0079000.0077800.0079000.00141104300
2012-10-0477800.0078000.0076800.0078000.00312413100
2012-10-0376300.0077000.0076300.0077000.005383600
2012-10-0276100.0077000.0076100.0077000.00292227000
2012-10-0175600.0076400.0075500.0076400.00272050500
2012-09-2876500.0076500.0076400.0076400.00171299500
2012-09-2775600.0076800.0075600.0075700.00161214500
2012-09-2675200.0075500.0075200.0075300.007526800
2012-09-2576500.0076500.0076300.0076500.00231759100
2012-09-2477000.0077000.0076100.0076500.0012919000
2012-09-2176100.0077000.0076100.0077000.00151152500
2012-09-2077600.0077600.0077600.0077600.002155200
2012-09-1978000.0078000.0077600.0077600.008623400
2012-09-1877100.0078000.0077100.0078000.00221706800
2012-09-1480000.0080000.0078900.0078900.00201592300
2012-09-1377600.0079500.0077500.0079500.00221711700
2012-09-1276000.0077500.0076000.0077500.004305500
2012-09-1176500.0076600.0076000.0076000.0013994200
2012-09-1075300.0076500.0075300.0076500.00211597400
2012-09-0775600.0076400.0075200.0075300.00342574700
2012-09-0674100.0075200.0074100.0075200.003224500
2012-09-0575000.0075000.0074500.0075000.00221649100
2012-09-0474500.0074500.0074500.0074500.002149000
2012-09-0375000.0075000.0074900.0074900.007524900
2012-08-3174200.0075800.0074200.0075800.0012893000
2012-08-3074000.0074200.0074000.0074200.00191406800
2012-08-2974000.0075500.0074000.0075500.0013971900
2012-08-2875600.0075600.0073900.0074000.0013973100
2012-08-2774800.0075500.0074700.0075000.00181348900
2012-08-2473100.0074000.0073100.0073900.005368800
2012-08-2372600.0074000.0072600.0074000.002146600
2012-08-2273200.0073200.0072600.0072600.004291000
2012-08-2173200.0073200.0072800.0073200.004292400
2012-08-2073200.0073200.0073200.0073200.006439200
2012-08-1773400.0074100.0073200.0073200.00231693500
2012-08-1673400.0073400.0073400.0073400.00173400
2012-08-1572700.0073900.0072700.0073400.004293300
2012-08-1473900.0073900.0073900.0073900.00173900
2012-08-1373000.0073900.0073000.0073900.006438900
2012-08-1073000.0073000.0073000.0073000.002146000
2012-08-0973500.0073500.0073500.0073500.007514500
2012-08-0873000.0073500.0073000.0073500.0011804500
2012-08-0773600.0073600.0072800.0072800.003220000
2012-08-0600
2012-08-0374100.0074100.0073600.0073600.004295200
2012-08-0275700.0075700.0074600.0075600.00171281200
2012-08-0173700.0076000.0073700.0075900.00423139500
2012-07-3172400.0072400.0071600.0072400.009650000
2012-07-3072000.0072000.0071100.0071600.008572000
2012-07-2774500.0074500.0070300.0072000.00644691500
2012-07-2668800.0068800.0067400.0067700.0014949500
2012-07-2569000.0069000.0068200.0068200.00191306000
2012-07-2468300.0068300.0068300.0068300.004273200
2012-07-2368700.0068700.0068000.0068300.00261774200
2012-07-2069200.0069200.0069200.0069200.003207600
2012-07-1969600.0069600.0068500.0068500.007483100
2012-07-1869800.0069800.0068600.0068600.007483200
2012-07-1770100.0070100.0070000.0070000.002140100
2012-07-1369200.0070000.0069200.0069500.00161116700
2012-07-1272000.0072000.0069000.0070000.001007038200
2012-07-1171200.0071500.0070400.0071300.00312194400
2012-07-1072800.0072800.0071500.0071500.00151075500
2012-07-0972800.0072800.0071600.0071600.00533819400

   ※ 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