[4849 JQスタンダード] エンJPN 日足 時系列データ

[4849 JQスタンダード] エンJPN (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12174500.00179500.00172200.00179000.00717126896100
2013-07-11173000.00176700.00171400.00174700.0051389162100
2013-07-10172000.00181000.00172000.00176700.00853150804200
2013-07-09172900.00179900.00171500.00174300.00647113077500
2013-07-08165800.00178000.00165000.00175800.001310225941600
2013-07-05164000.00164000.00160500.00160500.0027844929900
2013-07-04158000.00164400.00157500.00163000.0037360011000
2013-07-03164000.00165000.00157700.00160300.0057292193400
2013-07-02158000.00163200.00155600.00161000.0059795359100
2013-07-01148900.00156000.00143900.00155600.0037757082800
2013-06-28145600.00150900.00141400.00147400.0067899746600
2013-06-27135000.00140000.00129200.00139900.0071296861300
2013-06-26132200.00135400.00117300.00126300.001304164396000
2013-06-25140000.00140000.00128000.00130500.00898119415400
2013-06-24146000.00149100.00142400.00144400.0043663810000
2013-06-21146000.00150800.00134300.00147900.001493215104100
2013-06-20150900.00153300.00149700.00150300.0033751119100
2013-06-19155900.00155900.00149300.00150500.0047572164200
2013-06-18155000.00161500.00152200.00155800.00723112773000
2013-06-17148200.00153600.00147000.00151900.00845127468200
2013-06-14158100.00159900.00148000.00148100.00689105638600
2013-06-13152400.00157800.00149900.00154500.0044868735600
2013-06-12150000.00157900.00150000.00156800.0048273752800
2013-06-11147000.00167100.00145800.00162900.001489233795500
2013-06-10148700.00150000.00139300.00150000.001282186557000
2013-06-07139000.00148700.00116400.00127700.002116277396200
2013-06-06165100.00171900.00145000.00155100.001720273433300
2013-06-05171000.00177800.00166500.00169900.00675116443400
2013-06-04164100.00178000.00164100.00177800.00904154045200
2013-06-03179200.00182400.00167700.00168100.001754304473200
2013-05-31180100.00185800.00174400.00177600.00904161316400
2013-05-30180000.00183900.00178000.00183900.001127203049700
2013-05-29175400.00190000.00172600.00188100.001974357382500
2013-05-28170300.00175000.00167000.00171400.00734126211700
2013-05-27176800.00176800.00165000.00169000.0034358508500
2013-05-24177100.00185000.00161000.00172800.001330230220000
2013-05-23191000.00193500.00162300.00178500.001735314089300
2013-05-22196400.00198800.00190000.00194800.00751146305800
2013-05-21206000.00214500.00196100.00198600.00952193281000
2013-05-20198000.00216000.00190300.00212000.002030416329800
2013-05-17209000.00221000.00196600.00206900.0068211422470700
2013-05-16181000.00189500.00175400.00182100.002206400229900
2013-05-15177000.00183700.00173000.00178000.001719304505900
2013-05-14178000.00180000.00170000.00177000.001424249082600
2013-05-13190500.00190500.00170000.00182000.001543279350300
2013-05-10197500.00197500.00190000.00191600.00863166999600
2013-05-09195000.00198800.00180100.00195700.001136217309100
2013-05-08190600.00200000.00186100.00191900.002601503573900
2013-05-07166400.00192900.00166400.00187500.001730312090100
2013-05-02163200.00168500.00161900.00164400.001104181176200
2013-05-01164000.00166500.00161800.00162000.00965158271200
2013-04-30160000.00167700.00159900.00162500.00908147662000
2013-04-26167100.00176100.00162800.00165800.001027172462200
2013-04-25176300.00177200.00158000.00172000.001681281748700
2013-04-24182800.00183800.00173200.00175900.001305231175200
2013-04-23171100.00183000.00169500.00182600.002019353802100
2013-04-22162500.00170000.00160100.00167000.001244205961900
2013-04-19152000.00160200.00152000.00155100.0027743055400
2013-04-18156000.00164500.00151300.00156000.00750119258100
2013-04-17156500.00162600.00155000.00160000.00996158836200
2013-04-16148100.00161000.00143000.00156500.001291198491000
2013-04-15161500.00163000.00148000.00152100.002221346974100
2013-04-12143700.00168100.00141500.00165500.003738579117600
2013-04-11142100.00143000.00138100.00140000.0042259287500
2013-04-10136500.00144700.00135000.00143000.002299319751800
2013-04-09134900.00135000.00129600.00134800.001096145846100
2013-04-08130000.00132500.00129000.00132500.001360177508600
2013-04-05126000.00131000.00120000.00127100.00923118482500
2013-04-04124500.00125400.00121100.00124500.0046357143600
2013-04-03115000.00125800.00115000.00125800.0056368331700
2013-04-02107000.00118000.00106300.00116900.0065573416200
2013-04-01123100.00123100.00106700.00108900.0072983375500
2013-03-29120000.00124900.00113600.00124900.0046355059200
2013-03-28119000.00121800.00117600.00120000.0027532912300
2013-03-27122000.00123900.00118800.00118800.0075390194100
2013-03-26128000.00128000.00122600.00123600.00853106706500
2013-03-25127900.00133000.00126000.00129500.001693219223400
2013-03-22129000.00129100.00124500.00124500.00797100377300
2013-03-21125000.00133800.00124000.00127500.00959124709900
2013-03-19122500.00137000.00121000.00128000.001107141445900
2013-03-18124800.00124800.00120500.00123000.0031138214500
2013-03-15127800.00128800.00122500.00125100.00975122393900
2013-03-14112000.00133700.00110300.00129000.002793343683300
2013-03-13109000.00110700.00108500.00109400.0081789384900
2013-03-12103800.00111200.00103600.00111200.00957102828800
2013-03-11102400.00104000.00100100.00103200.0035536314200
2013-03-08102200.00104000.00101000.00102400.0029930499700
2013-03-07103000.00106600.00102500.00104000.0048750817900
2013-03-06100000.00102600.0099300.00101500.0050450838000
2013-03-05100500.00100500.0098000.0098600.0033633361200
2013-03-04101300.00101300.0099000.0099000.0031331245400
2013-03-01100100.00100900.0098500.0099800.0026926848200
2013-02-2899800.00101600.0097900.00101500.0036736835300
2013-02-2797500.0099700.0096400.0098300.0032131375000
2013-02-2696200.0099900.0096200.0098300.0022822293500
2013-02-2599100.00101000.0097700.0099000.0052752285100
2013-02-22101700.00101700.0096900.0098800.0062161273300
2013-02-21104000.00104000.00100600.00101500.0039239924500
2013-02-20106300.00107400.00102400.00104000.0076880286500
2013-02-19101600.00103500.00101200.00103500.0019920334800
2013-02-18102000.00103500.00100600.00101600.0021321639200
2013-02-15104600.00109100.0098000.00102000.0055256376100
2013-02-14101500.00108500.00100800.00106500.0037839415000
2013-02-13103200.00110000.00100200.00103000.001053109652100
2013-02-12100100.00107600.0096000.00107600.002277238465400
2013-02-0892500.0094200.0091500.0092600.0025423525600
2013-02-0793000.0093500.0091000.0092400.00918413100
2013-02-0692500.0092900.0092000.0092900.0024222313300
2013-02-0592200.0093700.0091500.0091600.0027225046700
2013-02-0492400.0094000.0092400.0093000.0021620141400
2013-02-0192400.0092600.0091300.0092000.0018116648300
2013-01-3191000.0094400.0090800.0093900.0021019357900
2013-01-3092000.0094500.0091000.0091800.0029727448300
2013-01-2992000.0095900.0091000.0093800.0062358011000
2013-01-2886000.0091600.0085100.0091600.0062555637300
2013-01-2583100.0084700.0083100.0084700.0013010937500
2013-01-2483700.0083700.0082300.0083100.0012310197300
2013-01-2385500.0085600.0084100.0084500.0015513139600
2013-01-2287300.0088200.0085000.0086600.0033128661600
2013-01-2184000.0087300.0083800.0086900.0031927144900
2013-01-1882800.0083800.0082600.0083800.0019316026000
2013-01-1782700.0082900.0081800.0082600.0019716223600
2013-01-1682500.0082700.0082000.0082700.0017214181400
2013-01-1583000.0083000.0081100.0082700.0027922981700
2013-01-1183000.0083900.0082200.0082500.0027322607700
2013-01-1085000.0085000.0082800.0082900.0020216878700
2013-01-0981900.0085800.0080100.0083000.0035429438000
2013-01-0882000.0082300.0080500.0081600.0040532978400
2013-01-0781000.0083500.0080500.0081900.0053043339900
2013-01-0477400.0080400.0076700.0080100.0074258407900
2012-12-2876800.0077300.0076400.0076600.00806144200
2012-12-2776200.0077200.0075800.0076400.0032124498300
2012-12-2675200.0076100.0075000.0076000.00765733700
2012-12-2575800.0075800.0075100.0075200.00957162500
2012-12-2175300.0076000.0074800.0074800.0018513926000
2012-12-2075300.0075800.0075000.0075300.0032824675100
2012-12-1976800.0076800.0075800.0076000.00886700500
2012-12-1876300.0076800.0075700.0076400.0015611890800
2012-12-1777000.0077400.0076100.0076300.0029022181300
2012-12-1477600.0077600.0076700.0076900.0018414192000
2012-12-1377600.0078000.0077000.0078000.0026720692200
2012-12-1276700.0078000.0076700.0077300.0061947903300
2012-12-1176200.0076800.0076200.0076700.0014511089900
2012-12-1075800.0076200.0075400.0076200.0021115998800
2012-12-0775000.0075500.0075000.0075400.001017594600
2012-12-0675500.0075600.0074900.0075300.001219106900
2012-12-0576200.0076400.0074500.0075300.0032124166200
2012-12-0476500.0076600.0075800.0076200.001188980900
2012-12-0375500.0076200.0075500.0076000.0022416995500
2012-11-3075000.0075500.0074800.0075200.0019314489000
2012-11-2975500.0075700.0074900.0075000.0027520655100
2012-11-2875000.0077600.0074300.0075600.0065249499700
2012-11-2774100.0075300.0074100.0074700.0016011938400
2012-11-2673800.0074900.0073600.0074300.0045233538600
2012-11-2274500.0074900.0074300.0074600.0017713196000
2012-11-2173500.0074000.0073300.0073800.0041930813900
2012-11-2073300.0074100.0073000.0073400.0025518746100
2012-11-1974000.0074300.0072500.0072800.0044032272500
2012-11-1674000.0074300.0073700.0073900.0013610067400
2012-11-1576100.0076100.0072900.0074100.0055841375700
2012-11-1477000.0077000.0076100.0076200.0023618050200
2012-11-1380100.0080100.0077100.0077800.0046035965300
2012-11-1279400.0079600.0079200.0079400.0020516281300
2012-11-0980000.0080000.0078300.0079400.0017714055000
2012-11-0881600.0081600.0080200.0080200.0012710283400
2012-11-0782000.0082600.0081500.0081500.0019115667900
2012-11-0682000.0082600.0081500.0081600.0016013108400
2012-11-0582800.0082800.0081800.0082100.001169542700
2012-11-0284200.0084800.0083800.0084100.0016213634300
2012-11-0187500.0087500.0086000.0086000.00998578100
2012-10-3185000.0085300.0084600.0085300.00786628800
2012-10-3086100.0086100.0085400.0085500.0018215606100
2012-10-2986000.0086500.0085500.0085700.0025221660700
2012-10-2682500.0086000.0082500.0084500.0052944692400
2012-10-2581800.0081800.0081300.0081400.00897258600
2012-10-2480400.0081400.0080400.0081100.0015612618000
2012-10-2379900.0082000.0079900.0080400.0014211390900
2012-10-2278500.0079800.0078500.0079400.0017013417500
2012-10-1980000.0080100.0080000.0080100.00141120200
2012-10-1879500.0080300.0079500.0080200.001219661100
2012-10-1778200.0079100.0078200.0078600.0018214311100
2012-10-1678200.0079600.0077600.0078800.0015912468800
2012-10-1578200.0080100.0077900.0079500.00856663400
2012-10-1279900.0079900.0078200.0078200.00483789000
2012-10-1181500.0081500.0076800.0080000.0023518625700
2012-10-1081100.0081400.0080000.0080500.0022418070700
2012-10-0978700.0082100.0078700.0081000.0069055757600
2012-10-0577600.0078900.0077300.0078700.0018614522300
2012-10-0477400.0078800.0077000.0077600.0015812259500
2012-10-0379100.0079300.0077200.0077200.0019515257000
2012-10-0277600.0079400.0077200.0079100.001118733800
2012-10-0178000.0079500.0076900.0078000.001199275000
2012-09-2879000.0079500.0077500.0077500.0018914896400
2012-09-2776700.0079500.0076700.0078500.00997746400
2012-09-2677000.0077900.0076800.0077400.00786020400
2012-09-2576600.0078200.0076500.0078200.001249543200
2012-09-2477500.0078400.0077100.0077200.00473655800
2012-09-2178400.0078800.0076500.0077400.001239527400
2012-09-2077300.0079000.0077100.0078100.0016112551500
2012-09-1979100.0079100.0077000.0077700.0025820151000
2012-09-1880000.0081000.0078800.0079200.0019915814000
2012-09-1479000.0080700.0078700.0080100.0016012755600
2012-09-1379000.0079800.0078500.0079500.00282226300
2012-09-1278100.0079900.0078100.0079700.00866815600
2012-09-1178500.0078800.0078000.0078800.00745797800
2012-09-1078500.0079000.0078000.0078800.00272120800
2012-09-0779100.0079900.0078200.0078500.00453555300
2012-09-0678600.0080000.0078000.0079400.001038161200
2012-09-0579700.0080000.0078300.0078900.001058336900
2012-09-0480000.0080500.0079700.0079700.0028322706500
2012-09-0382000.0082000.0080200.0080600.001068582900
2012-08-3180000.0081800.0079000.0080900.0054443818100
2012-08-3078700.0080700.0078600.0080600.001088637700
2012-08-2978100.0080400.0078100.0080000.0016913471500
2012-08-2880200.0081000.0079300.0079500.0017313896200
2012-08-2778700.0081300.0078700.0080500.00917261800
2012-08-2479700.0080500.0079700.0080200.00504002200
2012-08-2380100.0080500.0080000.0080000.00453607600
2012-08-2280300.0080700.0079800.0080700.00312483700
2012-08-2181300.0082000.0080300.0080300.00342763600
2012-08-2078700.0082400.0078700.0082400.0014511602200
2012-08-1777100.0077900.0076900.0077500.00181397000
2012-08-1678000.0078000.0077000.0077000.00241859600
2012-08-1577100.0078000.0076900.0077000.00705411000
2012-08-1478500.0079400.0076800.0077900.0013310307200
2012-08-1377300.0078900.0077300.0078500.00322508900
2012-08-1081500.0081700.0077300.0077300.0039331427400
2012-08-0980000.0080300.0079800.0080000.0018414718000
2012-08-0880000.0080800.0080000.0080800.0017614081600
2012-08-0780000.0080900.0079800.0080000.00534240300
2012-08-0681500.0081500.0079700.0079700.00403210700
2012-08-0380000.0080000.0080000.0080000.0018414720000
2012-08-0280000.0080500.0078300.0080000.0025520403300
2012-08-0180300.0081000.0079600.0079600.0019915925500
2012-07-3181000.0081200.0080100.0080700.00766141100
2012-07-3081200.0081200.0080000.0080100.00846786500
2012-07-2782000.0082000.0080000.0080000.0025720614700
2012-07-2680500.0081000.0078000.0080800.0015112024500
2012-07-2585000.0085000.0080000.0081000.0020916989900
2012-07-2485000.0086500.0085000.0085900.00625326200
2012-07-2387300.0088000.0087300.0088000.00514472500
2012-07-2087600.0087600.0085900.0087300.00726288500
2012-07-1987800.0088800.0087100.0088800.0011610165200
2012-07-1888200.0089100.0087800.0087800.00272384000
2012-07-1787100.0087900.0087000.0087700.00817093700
2012-07-1387900.0088500.0087800.0087800.00554860300
2012-07-1291700.0091700.0087800.0087800.002179500
2012-07-1188900.0089300.0088900.0089300.0016814999700
2012-07-1090000.0092000.0089500.0089500.0016915192700
2012-07-0990900.0090900.0087000.0089000.0013912343700

   ※ 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