[4838 JQスタンダード] Sシャワー 日足 時系列データ

[4838 JQスタンダード] Sシャワー (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1255400.0055400.0053000.0055100.0041322603900
2013-07-1152000.0054800.0051100.0054800.0059831852500
2013-07-1051500.0052900.0050000.0052700.0037219332600
2013-07-0951000.0051500.0048000.0051500.0051425853050
2013-07-0847150.0051200.0047150.0051000.0053526586500
2013-07-0547800.0047800.0046100.0047150.001205638400
2013-07-0447000.0047800.0046550.0047800.001637682600
2013-07-0346000.0047450.0045300.0047200.0048222195400
2013-07-0243800.0045900.0043500.0045500.0035815955500
2013-07-0145100.0045100.0040350.0042300.0063027612100
2013-06-2835600.0038100.0035600.0038100.001605894850
2013-06-2734000.0035600.0033500.0035600.001204140600
2013-06-2635400.0036500.0033450.0033500.002207584650
2013-06-2535000.0035400.0034000.0035400.00792735400
2013-06-2434850.0035550.0034650.0035050.00461622050
2013-06-2134200.0035500.0033650.0034800.00451543400
2013-06-2036200.0036200.0035100.0035100.009323700
2013-06-1935950.0036200.0035100.0036200.00863076550
2013-06-1835600.0036000.0035200.0035950.00381350100
2013-06-1736000.0036000.0035100.0035500.00401423100
2013-06-1436000.0036350.0035100.0036000.00732629350
2013-06-1335000.0036350.0033700.0035000.001545314150
2013-06-1234600.0036000.0034500.0035000.0028710040900
2013-06-1136300.0038000.0035000.0036200.002739882250
2013-06-1035800.0035800.0033700.0034900.001976816000
2013-06-0735000.0035900.0031350.0032600.0067722468300
2013-06-0639900.0040000.0036800.0038250.0026610164300
2013-06-0541000.0041000.0039950.0040500.001154636500
2013-06-0438950.0043500.0038900.0040600.0047419378250
2013-06-0340000.0043300.0038400.0038500.0050420759550
2013-05-3137500.0039500.0037350.0038400.002228450200
2013-05-3038150.0039300.0037500.0037850.0028210766350
2013-05-2939800.0040500.0039000.0040000.00702799650
2013-05-2839300.0039800.0038150.0039750.001204683200
2013-05-2738500.0039000.0038000.0039000.001154430850
2013-05-2440300.0041600.0038500.0039500.0045418074300
2013-05-2344500.0045000.0039000.0039100.0052421704000
2013-05-2245150.0045500.0044500.0044500.0023710653950
2013-05-2146950.0046950.0045650.0045700.001506903550
2013-05-2047500.0047800.0046100.0046950.001296059550
2013-05-1744450.0047700.0044100.0046950.0022110035600
2013-05-1647500.0047500.0043000.0044100.0038317108800
2013-05-1549200.0050400.0046000.0048000.0042120474950
2013-05-1450200.0050500.0048450.0048800.0025712792100
2013-05-1350000.0050200.0049600.0050000.0023011481500
2013-05-1051900.0051900.0049100.0049950.0023912105100
2013-05-0951400.0052700.0051400.0051900.0024312622300
2013-05-0852200.0052900.0051500.0052000.0035818707000
2013-05-0753000.0054500.0052000.0052100.0076940620800
2013-05-0248500.0054900.0047650.0052000.0094148513900
2013-05-0148350.0048600.0047700.0048500.0029514177100
2013-04-3048050.0049350.0047500.0047850.0042520436350
2013-04-2652700.0052900.0048650.0049400.00125163799100
2013-04-2555800.0056300.0050100.0055200.00148780477100
2013-04-2448800.0055500.0048000.0055500.002356127851650
2013-04-2349050.0049850.0046700.0048500.001607723400
2013-04-2250800.0051500.0049000.0049000.0028614391650
2013-04-1945600.0051000.0045500.0049900.0057628166900
2013-04-1846500.0047600.0045500.0046000.001888724100
2013-04-1744900.0046800.0044200.0046700.001105021550
2013-04-1643750.0045000.0042300.0045000.001255459800
2013-04-1544900.0044900.0043700.0044000.00843702950
2013-04-1244100.0046200.0043450.0044500.001235476000
2013-04-1144100.0044950.0043750.0044950.00512251400
2013-04-1043700.0045200.0043700.0043750.001245500150
2013-04-0945000.0045000.0043500.0044250.001064668100
2013-04-0844400.0045000.0043500.0043500.001436260000
2013-04-0542050.0044700.0042050.0044000.001155036700
2013-04-0442000.0042300.0041900.0042300.00281175700
2013-04-0341300.0043800.0041300.0043800.00451910300
2013-04-0239100.0042800.0038500.0042650.001686779100
2013-04-0143700.0045700.0040000.0040000.002259670750
2013-03-2945500.0046200.0045000.0045100.00793584050
2013-03-2848000.0048000.0045900.0046300.001517080600
2013-03-2746750.0048800.0046750.0048800.001014835500
2013-03-2649000.0049250.0046800.0047550.001587522400
2013-03-2547000.0049000.0046000.0048450.0026212281700
2013-03-2247900.0048450.0047450.0047450.00974632700
2013-03-2148500.0048700.0047700.0048350.001607702550
2013-03-1948600.0048700.0047750.0048400.001728289150
2013-03-1848400.0049900.0047700.0048500.001567584000
2013-03-1548500.0048500.0047500.0048450.00944530550
2013-03-1447500.0048600.0047000.0047100.00773678200
2013-03-1345550.0047300.0045550.0046850.001175429600
2013-03-1247000.0047500.0046500.0046900.001778319100
2013-03-1148800.0049500.0047400.0048000.0029014074400
2013-03-0852500.0052800.0050000.0050800.0055528406900
2013-03-0750400.0052900.0050000.0052400.0089045547100
2013-03-0649600.0050600.0049000.0049750.0054126715750
2013-03-0552000.0052100.0048500.0049100.0071335845400
2013-03-0448000.0051500.0047000.0051200.00109654546450
2013-03-0145750.0047500.0045500.0047500.001969027750
2013-02-2847050.0047850.0045650.0046400.001758129050
2013-02-2749000.0049000.0045550.0046350.0035716811050
2013-02-2646100.0047000.0045500.0046500.002029303500
2013-02-2546650.0047800.0045200.0047500.0036817145000
2013-02-2247900.0047900.0045800.0046600.0041219123250
2013-02-2149000.0049250.0047000.0047900.0032915670900
2013-02-2050000.0050500.0045800.0049250.00146270387650
2013-02-1941500.0048350.0041000.0048350.003641171817950
2013-02-1839400.0041500.0038500.0041350.002269127700
2013-02-1540700.0040700.0036800.0038800.0048018471600
2013-02-1440650.0041700.0040150.0041300.001887626000
2013-02-1341650.0042700.0040200.0041700.0040716753000
2013-02-1244800.0045900.0041300.0041650.0044619162900
2013-02-0849500.0049500.0044200.0044800.0038817681450
2013-02-0750500.0051400.0047850.0048500.0076137858750
2013-02-0646150.0049850.0043900.0049850.0081437157850
2013-02-0547000.0047450.0045100.0046200.0065430125050
2013-02-0449000.0051000.0045000.0046200.00129861786650
2013-02-0156100.0060000.0050200.0050700.002239120583300
2013-01-3150500.0056100.0049500.0053400.003973211883200
2013-01-3047700.0051200.0041200.0048400.004315209458850
2013-01-2937900.0044200.0037900.0044200.00205485021900
2013-01-2833600.0037200.0033600.0037200.0054919498200
2013-01-2533050.0033300.0032500.0033300.00351153500
2013-01-2433250.0033250.0031500.0033200.00832688650
2013-01-2332900.0033000.0032250.0032800.00421367250
2013-01-2233500.0033500.0032650.0032850.0026856650
2013-01-2133000.0033500.0032600.0033500.00682243150
2013-01-1832500.0032800.0031750.0032650.00571844900
2013-01-1733500.0033500.0030500.0032500.001625077700
2013-01-1633700.0033700.0032700.0033700.00782575900
2013-01-1533500.0034500.0033500.0033650.00321082300
2013-01-1134250.0034450.0033800.0034050.00371259550
2013-01-1033850.0034200.0033500.0034200.001103739800
2013-01-0932500.0033700.0032500.0033400.001033417700
2013-01-0832200.0033200.0032100.0032350.001033373900
2013-01-0732500.0033050.0031600.0032900.00471532450
2013-01-0432100.0032150.0031100.0031850.00712236900
2012-12-2830950.0032000.0030900.0031950.00682127100
2012-12-2731400.0031700.0031400.0031450.00321008600
2012-12-2630900.0031450.0030300.0031450.00722208300
2012-12-2530400.0031000.0030400.0031000.00611870200
2012-12-2130400.0030850.0030200.0030350.00471427050
2012-12-2030600.0030600.0030500.0030500.00651987400
2012-12-1931800.0031800.0030700.0031300.00702182400
2012-12-1831000.0031750.0031000.0031400.00551730250
2012-12-1730950.0031850.0030800.0030900.00621928650
2012-12-1431000.0031300.0030850.0031300.0023711700
2012-12-1331500.0031500.0030450.0031000.00993040750
2012-12-1230600.0031500.0030500.0030800.00792431100
2012-12-1132500.0032500.0031150.0031150.00351135450
2012-12-1032000.0032200.0030550.0031500.00822581450
2012-12-0732900.0032900.0031250.0031950.001143646400
2012-12-0629920.0034550.0029560.0033200.00115237596420
2012-12-0530300.0030400.0029530.0029530.00541606410
2012-12-0429760.0030700.0029530.0030100.001153439920
2012-12-0331200.0031250.0029600.0029760.00742272390
2012-11-3029740.0031000.0029740.0031000.001634901580
2012-11-2929020.0029300.0029010.0029300.00371078270
2012-11-2828600.0029270.0028060.0029230.00862478760
2012-11-2727740.0028200.0027740.0028200.0011306440
2012-11-2628680.0029300.0027510.0027700.001303649360
2012-11-2228500.0028500.0028000.0028490.00792239190
2012-11-2127610.0027800.0027220.0027600.00772111180
2012-11-2028370.0028400.0027170.0027600.00822274620
2012-11-1927800.0028400.0027670.0027670.00591643050
2012-11-1627800.0028150.0027040.0027690.002917988350
2012-11-1527800.0027800.0027200.0027800.00992719920
2012-11-1427620.0028400.0027620.0027830.00992748210
2012-11-1328800.0028900.0028500.0028500.00681954050
2012-11-1229290.0029670.0028950.0028990.00992888640
2012-11-0929750.0029750.0029210.0029680.00651909700
2012-11-0830400.0031000.0029900.0029900.00812463500
2012-11-0730700.0031500.0030450.0031300.001735367550
2012-11-0629700.0031200.0029300.0030350.001574737920
2012-11-0529500.0029800.0029100.0029800.001303814770
2012-11-0229790.0030300.0029330.0029570.001023025610
2012-11-0130000.0030000.0029460.0029790.00431275780
2012-10-3129310.0030200.0029010.0030000.00932749560
2012-10-3030200.0030600.0029500.0029650.001002978980
2012-10-2930500.0031200.0030200.0030200.001785449400
2012-10-2632100.0034700.0030200.0030400.0072823443750
2012-10-2531000.0031000.0029540.0030700.0033210094130
2012-10-2431350.0031700.0029900.0031450.0084626140400
2012-10-2337000.0039650.0032150.0032750.003688134254000
2012-10-2230050.0033050.0030050.0033050.0063020022350
2012-10-1927660.0028490.0027660.0028010.0011308920
2012-10-1827550.0028060.0027550.0028050.009250460
2012-10-1728800.0028800.0027800.0028200.0024672480
2012-10-1627300.0030000.0027300.0028880.00832426940
2012-10-1526700.0026800.0026370.0026800.0013344740
2012-10-1226900.0026900.0026900.0026900.00126900
2012-10-1127000.0027000.0026510.0026900.008215000
2012-10-1027490.0027490.0026810.0027000.0022594590
2012-10-0927000.0027490.0027000.0027490.0027729500
2012-10-0527500.0027500.0027000.0027000.00254500
2012-10-0427700.0027700.0026900.0027000.008216280
2012-10-0327090.0027590.0026800.0027590.0024647860
2012-10-0227100.0027590.0027100.0027590.007190190
2012-10-0127700.0027700.0027000.0027100.0012328490
2012-09-2827700.0027800.0027700.0027700.0019527000
2012-09-2727700.0027700.0027700.0027700.00255400
2012-09-2627590.0027900.0027000.0027700.0023632170
2012-09-2526840.0027000.0026830.0026990.005134500
2012-09-2426500.0026600.0026500.0026600.0018477200
2012-09-2126800.0026800.0026730.0026730.009241130
2012-09-2027700.0027700.0027000.0027050.0017463790
2012-09-1927800.0027800.0027700.0027800.004111100
2012-09-1828440.0029000.0026730.0027600.00491389710
2012-09-1427080.0027450.0027080.0027440.009245330
2012-09-1326300.0027700.0026300.0027500.00401065600
2012-09-1227900.0028000.0027800.0027800.0017473660
2012-09-1100
2012-09-1000
2012-09-0727010.0027900.0027010.0027900.0012329950
2012-09-0627040.0027050.0027000.0027010.0012324350
2012-09-0527120.0027120.0027040.0027040.004108360
2012-09-0427800.0027800.0027270.0027270.005137970
2012-09-0327500.0027500.0027090.0027270.007190630
2012-08-3128290.0028290.0027380.0027800.0018498490
2012-08-3028290.0028290.0028290.0028290.00128290
2012-08-2928570.0028570.0028510.0028510.00257080
2012-08-2827550.0027620.0027550.0027620.007193120
2012-08-2728740.0028740.0027550.0027550.001504252210
2012-08-2427490.0027990.0027490.0027900.006166090
2012-08-2328000.0028000.0027050.0027500.0026709550
2012-08-2228000.0028200.0028000.0028200.0030840200
2012-08-2128300.0028800.0028300.0028300.00661873100
2012-08-2028200.0028710.0028200.0028700.00691976590
2012-08-1729100.0029700.0028200.0029000.001714961410
2012-08-1628990.0031350.0028310.0029010.0061318145080
2012-08-1526000.0028800.0026000.0028000.003098543550
2012-08-1424010.0025150.0024000.0025150.0040981060
2012-08-1324040.0024480.0024010.0024020.0011264790
2012-08-1023700.0024300.0023500.0024010.0027644710
2012-08-0923620.0023620.0023010.0023590.0026606250
2012-08-0823820.0023820.0023720.0023720.006142740
2012-08-0723800.0023800.0023800.0023800.0019452200
2012-08-0623600.0025500.0023350.0024300.00801927740
2012-08-0323300.0023790.0023300.0023790.0016374770
2012-08-0224800.0025450.0024800.0024800.0034848050
2012-08-0123630.0024300.0023630.0024000.007168480
2012-07-3123150.0024300.0023150.0024000.0015354800
2012-07-3023250.0023250.0023050.0023140.0010231580
2012-07-2724900.0026380.0023500.0023790.00992371840
2012-07-2625600.0025600.0023650.0024400.00671685930
2012-07-2523000.0023680.0023000.0023600.00631453440
2012-07-2424210.0024210.0023000.0023820.00761801560
2012-07-2325000.0025000.0024500.0024500.0031764210
2012-07-2025350.0025350.0024500.0024960.00411014940
2012-07-1924500.0025500.0024500.0025500.0012297660
2012-07-1824500.0025000.0024500.0024500.0037908580
2012-07-1725240.0025250.0024500.0024500.0027677090
2012-07-1325000.0025110.0025000.0025070.00501253050
2012-07-1225000.0029300.0025000.0025130.001604315340
2012-07-1124300.0024620.0024300.0024620.00481168790
2012-07-1025190.0025690.0024260.0024600.00892229480
2012-07-0924900.0025480.0024900.0025480.00451125210

   ※ 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