[4837 JQスタンダード] シダックス 日足 時系列データ

[4837 JQスタンダード] シダックス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12483.00483.00480.00481.002590012461200
2013-07-11481.00484.00481.00483.00202009736000
2013-07-10485.00485.00482.00483.00155007496700
2013-07-09485.00487.00481.00483.002690013005500
2013-07-08487.00489.00482.00483.003930019069100
2013-07-05483.00486.00483.00485.00159007701600
2013-07-04485.00485.00479.00483.00182008769200
2013-07-03485.00489.00480.00482.003670017709700
2013-07-02487.00489.00485.00485.003660017825800
2013-07-01480.00485.00479.00484.002280010993500
2013-06-28475.00478.00471.00476.00127006029000
2013-06-27473.00477.00465.00470.00146006859400
2013-06-26476.00480.00470.00473.003070014556800
2013-06-25476.00480.00475.00475.00108005142800
2013-06-24480.00480.00475.00475.00126006021500
2013-06-21470.00477.00465.00471.002350011043900
2013-06-20478.00478.00474.00477.00148007057200
2013-06-19480.00486.00478.00478.00189009090000
2013-06-18471.00477.00469.00477.00154007266700
2013-06-17459.00470.00459.00469.00184008535000
2013-06-14463.00468.00458.00459.003030014090700
2013-06-13465.00466.00458.00458.002330010777700
2013-06-12467.00468.00462.00464.00151007030500
2013-06-11472.00473.00470.00470.00122005753900
2013-06-10458.00470.00458.00470.002890013337800
2013-06-07450.00450.00425.00450.009060039791200
2013-06-06475.00475.00462.00462.005200024410400
2013-06-05481.00489.00480.00480.00198009583700
2013-06-04485.00485.00476.00485.004370021020800
2013-06-03494.00494.00488.00489.00184009030500
2013-05-31490.00497.00490.00494.002990014697300
2013-05-30497.00497.00490.00490.002550012583300
2013-05-29490.00498.00490.00497.002260011159800
2013-05-28491.00491.00485.00490.004300020956400
2013-05-27497.00499.00490.00492.003710018311600
2013-05-24495.00506.00492.00500.005190025824900
2013-05-23511.00514.00496.00501.007490037720600
2013-05-22515.00516.00508.00510.003970020310000
2013-05-21530.00530.00502.00517.0012670066160500
2013-05-20510.00522.00508.00517.0010310053260900
2013-05-17490.00507.00490.00507.006520032348600
2013-05-16503.00504.00492.00495.007030035073500
2013-05-15515.00515.00503.00507.007600038630300
2013-05-14516.00518.00515.00516.003540018252300
2013-05-13520.00521.00515.00518.005270027286600
2013-05-10519.00523.00519.00520.005670029516900
2013-05-09523.00524.00517.00519.004690024444000
2013-05-08523.00524.00520.00522.005260027469200
2013-05-07523.00523.00516.00519.006740035108400
2013-05-02516.00520.00515.00520.003930020332800
2013-05-01515.00519.00515.00516.003270016905500
2013-04-30513.00514.00511.00514.004310022094900
2013-04-26512.00514.00510.00511.006870035189100
2013-04-25512.00512.00503.00509.004530022979300
2013-04-24512.00513.00508.00511.006100031182300
2013-04-23502.00505.00496.00504.004370021908500
2013-04-22496.00501.00493.00499.007770038620500
2013-04-19494.00495.00492.00493.00179008834500
2013-04-18494.00494.00490.00492.002300011318100
2013-04-17492.00494.00490.00494.002960014581600
2013-04-16490.00492.00481.00492.004360021323500
2013-04-15494.00495.00490.00494.003360016543000
2013-04-12494.00495.00491.00494.002800013802000
2013-04-11498.00498.00495.00495.003270016226800
2013-04-10498.00499.00494.00498.003100015402800
2013-04-09499.00499.00495.00498.003840019101100
2013-04-08496.00500.00494.00498.004150020614400
2013-04-05492.00497.00491.00496.007450036778200
2013-04-04484.00490.00475.00490.003680017789500
2013-04-03466.00479.00466.00477.003940018633800
2013-04-02450.00469.00440.00466.009140041494100
2013-04-01487.00488.00462.00462.009600045754800
2013-03-29500.00502.00491.00493.007800038739600
2013-03-28515.00515.00504.00505.006350032323400
2013-03-27493.00530.00490.00525.00279500140755000
2013-03-26540.00541.00533.00533.00204200109764100
2013-03-25544.00544.00540.00540.0011550062685600
2013-03-22544.00544.00543.00544.008670047134100
2013-03-21546.00546.00543.00544.008250044939900
2013-03-19545.00548.00545.00545.006620036158800
2013-03-18547.00548.00542.00543.008580046831900
2013-03-15545.00549.00544.00549.005520030186400
2013-03-14543.00545.00543.00544.004900026644100
2013-03-13549.00549.00543.00543.006970038021300
2013-03-12549.00550.00545.00546.004610025248800
2013-03-11549.00550.00545.00548.007720042315400
2013-03-08545.00548.00541.00547.008300045222000
2013-03-07547.00547.00544.00544.006210033901200
2013-03-06545.00546.00544.00546.004570024900700
2013-03-05544.00546.00543.00545.003880021114800
2013-03-04545.00546.00542.00542.006360034608900
2013-03-01543.00545.00541.00545.004750025809600
2013-02-28540.00543.00538.00543.005070027387700
2013-02-27539.00540.00536.00538.003330017899400
2013-02-26529.00539.00526.00537.004620024684600
2013-02-25524.00539.00524.00539.006850036304300
2013-02-22525.00526.00519.00524.004420023120900
2013-02-21525.00525.00518.00521.004070021280800
2013-02-20511.00527.00511.00524.005630029180200
2013-02-19503.00510.00503.00509.003350016983200
2013-02-18484.00502.00481.00501.005950029413900
2013-02-15494.00497.00478.00487.007750037685500
2013-02-14491.00502.00471.00499.0016480080376200
2013-02-13535.00538.00508.00510.009800051264200
2013-02-12538.00543.00538.00539.003990021523900
2013-02-08550.00550.00536.00538.008030043674200
2013-02-07535.00550.00535.00549.007020038102400
2013-02-06535.00543.00533.00535.007630041089700
2013-02-05528.00539.00524.00530.009700051453400
2013-02-04510.00525.00510.00525.0010020051596000
2013-02-01505.00510.00505.00510.005190026330800
2013-01-31504.00505.00502.00505.005020025276000
2013-01-30499.00503.00498.00503.004800024015300
2013-01-29498.00500.00497.00499.003310016493200
2013-01-28495.00500.00495.00498.004910024428100
2013-01-25494.00495.00492.00495.004780023603600
2013-01-24493.00494.00480.00492.005380026303500
2013-01-23493.00495.00491.00494.003760018543400
2013-01-22490.00494.00489.00493.003850018912700
2013-01-21483.00490.00482.00489.004660022606600
2013-01-18481.00487.00481.00484.005020024241800
2013-01-17491.00493.00478.00488.005690027663100
2013-01-16495.00497.00481.00489.009660047494000
2013-01-15471.00487.00471.00487.008860042451600
2013-01-11466.00469.00465.00469.003800017722300
2013-01-10453.00463.00453.00463.005440024940100
2013-01-09447.00453.00446.00452.002930013145300
2013-01-08450.00454.00446.00447.005210023457400
2013-01-07444.00450.00438.00448.005380023905800
2013-01-04425.00440.00424.00437.008220035405700
2012-12-28418.00421.00417.00421.003460014503800
2012-12-27416.00420.00416.00417.004190017508100
2012-12-26415.00417.00413.00414.00213008842000
2012-12-25415.00416.00410.00410.005520022822200
2012-12-21415.00416.00413.00415.00203008415500
2012-12-20419.00421.00411.00413.006060025277200
2012-12-19410.00419.00410.00417.004570018921100
2012-12-18406.00410.00406.00410.003360013703700
2012-12-17405.00406.00402.00406.003640014719200
2012-12-14400.00403.00399.00403.00164006574700
2012-12-13402.00403.00399.00400.003030012151200
2012-12-12400.00402.00398.00401.00219008755800
2012-12-11397.00400.00397.00399.00112004455400
2012-12-10400.00400.00397.00397.00204008129000
2012-12-07400.00400.00398.00399.00206008225600
2012-12-06398.00400.00398.00400.003250012961000
2012-12-05398.00400.00398.00398.00164006539000
2012-12-04400.00403.00400.00400.00240009615400
2012-12-03400.00403.00399.00402.003490013993300
2012-11-30395.00400.00395.00400.003970015808000
2012-11-29387.00395.00387.00395.004490017567100
2012-11-28389.00389.00387.00387.0098003798600
2012-11-27390.00390.00387.00387.00249009677800
2012-11-26389.00391.00388.00389.003050011882800
2012-11-22390.00390.00388.00388.00166006465800
2012-11-21388.00390.00387.00390.00117004544500
2012-11-20389.00390.00388.00389.00199007738800
2012-11-19387.00389.00386.00389.00225008721400
2012-11-16381.00387.00380.00387.002610010017700
2012-11-15380.00382.00378.00382.00201007639800
2012-11-14378.00380.00377.00380.00115004351800
2012-11-13381.00382.00377.00378.00219008304100
2012-11-12383.00385.00380.00381.00186007108400
2012-11-09381.00384.00380.00383.00179006826800
2012-11-08388.00389.00384.00385.00211008160600
2012-11-07383.00390.00383.00389.005180020027300
2012-11-06383.00385.00382.00383.00190007282500
2012-11-05380.00385.00378.00383.00252009619200
2012-11-02378.00380.00375.00379.00236008905900
2012-11-01378.00378.00375.00376.0090003388100
2012-10-31377.00377.00375.00377.00135005074600
2012-10-30375.00376.00375.00375.00131004918800
2012-10-29374.00375.00373.00375.0093003478800
2012-10-26374.00374.00371.00374.00179006678800
2012-10-25372.00373.00371.00373.00103003833100
2012-10-24369.00373.00369.00372.00110004078400
2012-10-23371.00373.00370.00372.00150005575200
2012-10-22372.00373.00369.00371.00178006607700
2012-10-19375.00375.00372.00372.00171006384400
2012-10-18374.00375.00374.00375.003020011310000
2012-10-17371.00374.00371.00374.00243009038800
2012-10-16369.00370.00367.00370.00133004908400
2012-10-15365.00369.00364.00367.002810010292700
2012-10-12365.00365.00363.00364.00167006090100
2012-10-11364.00365.00363.00364.00137004984800
2012-10-10364.00364.00362.00364.00136004944300
2012-10-09362.00364.00361.00363.00207007498500
2012-10-05360.00362.00359.00362.00137004936000
2012-10-04360.00361.00359.00361.00115004139800
2012-10-03358.00360.00357.00359.00137004913100
2012-10-02358.00360.00358.00360.00150005389100
2012-10-01359.00360.00357.00360.00156005599800
2012-09-28356.00359.00356.00356.00158005632900
2012-09-27360.00360.00357.00357.00168006032000
2012-09-26359.00360.00357.00359.00196007032600
2012-09-25360.00360.00358.00360.00247008874100
2012-09-24358.00360.00357.00360.00171006129000
2012-09-21359.00359.00357.00358.0084003010200
2012-09-20357.00359.00357.00359.00126004511200
2012-09-19357.00358.00356.00357.00136004853500
2012-09-18356.00356.00354.00356.00184006541900
2012-09-14355.00355.00353.00355.00130004605900
2012-09-13353.00354.00352.00354.0067002369000
2012-09-12352.00353.00351.00352.00111003906000
2012-09-11351.00353.00351.00352.0068002391800
2012-09-10351.00353.00350.00352.00123004320000
2012-09-07351.00353.00350.00353.00128004497800
2012-09-06352.00354.00351.00353.0091003206600
2012-09-05354.00354.00351.00352.0094003316500
2012-09-04353.00354.00350.00354.0069002432000
2012-09-03352.00354.00349.00349.00218007660200
2012-08-31354.00355.00349.00350.00206007249300
2012-08-30354.00355.00353.00354.00175006196100
2012-08-29352.00354.00352.00354.0089003145700
2012-08-28353.00354.00350.00352.00110003878500
2012-08-27353.00355.00352.00353.00251008884700
2012-08-24352.00353.00350.00353.00127004464000
2012-08-23351.00352.00350.00352.0083002913100
2012-08-22350.00353.00350.00352.0096003372000
2012-08-21350.00351.00349.00349.002800980000
2012-08-20350.00352.00348.00349.0074002589700
2012-08-17348.00350.00348.00350.0082002863200
2012-08-16349.00350.00349.00349.0070002445800
2012-08-15350.00351.00348.00349.00122004261800
2012-08-14350.00353.00347.00349.00105003671000
2012-08-13349.00351.00348.00349.00151005274200
2012-08-10351.00351.00350.00351.0086003011600
2012-08-09348.00353.00348.00350.00115004023800
2012-08-08360.00360.00350.00351.002930010446500
2012-08-07345.00348.00345.00345.00150005184600
2012-08-06345.00348.00345.00345.00237008192900
2012-08-03350.00353.00348.00348.00118004134600
2012-08-02352.00352.00348.00350.0085002977600
2012-08-01354.00354.00345.00350.00263009218100
2012-07-31354.00355.00352.00354.00104003676900
2012-07-30355.00355.00351.00354.00229008097400
2012-07-27350.00355.00350.00355.00213007484400
2012-07-26350.00356.00349.00351.00167005865100
2012-07-25354.00354.00349.00351.00176006189600
2012-07-24353.00355.00352.00354.00138004877700
2012-07-23360.00361.00355.00355.00148005300700
2012-07-20360.00363.00357.00358.00132004763600
2012-07-19354.00365.00354.00362.004870017540500
2012-07-18356.00359.00354.00354.00246008764500
2012-07-17358.00360.00357.00359.00205007362300
2012-07-13357.00359.00357.00358.0097003469600
2012-07-12357.00361.00356.00359.00276009904800
2012-07-11355.00357.00354.00356.00198007037500
2012-07-10355.00355.00352.00354.00146005168600
2012-07-09355.00356.00354.00354.00189006711700

   ※ 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