[6051 JQスタンダード] IR Japan 日足 時系列データ

[6051 JQスタンダード] IR Japan (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1212160.0012450.0012100.0012200.00110013448000
2013-07-1112120.0012400.0012120.0012160.00200024423000
2013-07-1012130.0013120.0012130.0012650.00400050585000
2013-07-0912380.0012500.0012310.0012430.00170021093000
2013-07-0812910.0013250.0012300.0012380.0010400131996000
2013-07-0511600.0012400.0011600.0012400.00810096859000
2013-07-0411330.0011330.0011000.0011200.00110012276000
2013-07-0311770.0011770.0011300.0011330.00240027525000
2013-07-0211000.0011500.0010800.0011500.00760084515000
2013-07-019620.0010530.009620.0010530.00580059167000
2013-06-289150.009810.009150.009620.00660063375000
2013-06-279590.009660.009060.009290.00260024100000
2013-06-269500.009670.008370.009670.0012800114852000
2013-06-259810.009810.009550.009610.00900086736000
2013-06-249970.0010440.009970.0010100.00480048931000
2013-06-2110330.0010330.009950.009970.00650065079000
2013-06-2010100.0010360.0010010.0010330.00520053279000
2013-06-1910610.0010610.0010060.0010360.00690071046000
2013-06-1811100.0011100.0010550.0010720.00600065286000
2013-06-1711000.0011310.0010690.0010900.00830091136000
2013-06-1411400.0011500.0010900.0011340.009100102335000
2013-06-1310000.0010690.0010000.0010500.0010500109313000
2013-06-129980.0010900.009380.0010550.0019400196933000
2013-06-119240.0010470.009240.0010050.0020700201031000
2013-06-108750.009200.008300.009200.0019900175705000
2013-06-079210.009210.007700.007700.0039300318024000
2013-06-0610540.0011030.008390.009200.0043500407443000
2013-06-0511350.0011900.0011250.0011390.00590068354000
2013-06-0411400.0011700.0010640.0011510.00860097099000
2013-06-0311990.0011990.0011210.0011400.00530061026000
2013-05-3111900.0012400.0011830.0012060.008800106694000
2013-05-3011900.0012400.0011430.0011900.0011200130873000
2013-05-2912050.0012310.0011720.0012170.0012200147015000
2013-05-2810810.0012500.0010800.0012350.0023000273014000
2013-05-2710530.0011250.0010270.0011150.0011500122476000
2013-05-2411610.0011610.009440.0010740.0025500272106000
2013-05-2312700.0012800.0010120.0010410.0031400348931000
2013-05-2212060.0012290.0010550.0011830.0044300511190000
2013-05-2114000.0014000.0012030.0012650.0017100222607000
2013-05-2014600.0014770.0014070.0014290.0010300146848000
2013-05-1714490.0015000.0014000.0014000.0014600212697000
2013-05-1617100.0017100.0013100.0014490.0034600485680000
2013-05-1518240.0018470.0016290.0017100.0018000317186000
2013-05-1417870.0018600.0017500.0018020.009000162669000
2013-05-1316500.0018210.0015780.0017870.0015900273351000
2013-05-1016300.0017400.0016300.0016860.006800112535000
2013-05-0917550.0017800.0016650.0016980.00540092604000
2013-05-0819000.0019180.0016600.0017550.0023300426721000
2013-05-0717600.0018550.0017500.0018300.0026500481158000
2013-05-0214510.0016990.0014200.0016800.0032800521432000
2013-05-0115250.0015380.0014000.0014000.0013100197778000
2013-04-3014750.0015240.0014650.0015050.0013200198925000
2013-04-2614510.0014550.0014050.0014470.008600123594000
2013-04-2514450.0014450.0013700.0014050.00680095561000
2013-04-2414770.0014950.0013780.0014150.0012400177675000
2013-04-2314810.0015350.0014750.0014750.00560083728000
2013-04-2215700.0015700.0014900.0015210.007900120433000
2013-04-1915960.0015990.0015400.0015600.0016700263051000
2013-04-1814530.0015500.0014360.0015500.0038700570649000
2013-04-1717200.0017200.0013900.0014350.0066000994412000
2013-04-1617790.0017950.0017010.0017500.0019800349077000
2013-04-1516600.0018890.0015900.0018300.0030800541387000
2013-04-1215380.0016200.0015220.0016200.008600134955000
2013-04-1116200.0016200.0015100.0015190.008700134373000
2013-04-1015800.0016200.0014800.0015610.0017500274218000
2013-04-0913900.0016480.0013880.0015800.0023800360974000
2013-04-0812560.0013600.0012530.0013600.009400123750000
2013-04-0512350.0012500.0012010.0012390.00660081211000
2013-04-0411350.0012450.0011100.0012350.00820097607000
2013-04-0310900.0011690.0010820.0011650.0010200114493000
2013-04-0210500.0011600.0010200.0010820.0010200111192000
2013-04-0112300.0012400.0010640.0011010.0019400222698000
2013-03-2911760.0012000.0011380.0011950.0013600159863000
2013-03-2811870.0011960.0011350.0011760.0013100152653000
2013-03-2711490.0011530.0011000.0011500.0013800155599000
2013-03-2610400.0011180.0010200.0011130.0020700221702000
2013-03-259730.0010050.009730.0010030.00340033788000
2013-03-229750.0010250.009620.009810.0018300180007000
2013-03-2110960.0011250.0010000.0010340.0021600230008000
2013-03-199580.0010750.009330.0010360.0020900212631000
2013-03-189450.009500.009110.009360.00480044841000
2013-03-159390.009940.009230.009420.0013500129336000
2013-03-149010.009310.008810.009240.00910082162000
2013-03-138870.009300.008740.009000.00330029646000
2013-03-129000.009410.008700.009000.00600054176000
2013-03-1110000.0010000.009150.009200.0020500194621000
2013-03-089870.0010450.009600.009950.0016100160840000
2013-03-0710330.0010500.009350.009380.0039000389835000
2013-03-068550.009900.008550.009880.0039000370507000
2013-03-058150.008400.008070.008400.00890073558000
2013-03-047880.008400.007810.008400.00860069210000
2013-03-018000.008010.007900.008010.00270021566000
2013-02-288000.008020.007960.008020.00580046354000
2013-02-277990.008130.007920.007940.00980078312000
2013-02-267800.007940.007650.007850.00520040634000
2013-02-258060.008290.007950.007950.00380030695000
2013-02-228300.008400.007900.008000.00930075287000
2013-02-217500.008180.007500.008180.0014900116634000
2013-02-207700.007700.007400.007500.001280096496000
2013-02-197120.007490.007120.007430.00560041076000
2013-02-187020.007470.007020.007220.0014000101269000
2013-02-157580.007580.006660.006870.0021200149158000
2013-02-147310.007800.007200.007800.00920069256000
2013-02-137800.007800.007050.007110.001220089680000
2013-02-128300.008400.007330.007900.0018900147835000
2013-02-088350.008650.008030.008110.0026800221205000
2013-02-078140.009350.007900.008600.0046700411321000
2013-02-068200.008200.007700.007990.0017700140693000
2013-02-057930.008880.007680.008250.0059200488663000
2013-02-047000.007780.006790.007780.0040800298364000
2013-02-015800.006800.005500.006800.0048800309267000
2013-01-316180.006390.005410.005800.0027800161682000
2013-01-305400.006190.005400.006150.0026600153536000
2013-01-296490.006490.005540.005700.0028400172760000
2013-01-286180.006880.006000.006540.0032100211468000
2013-01-256020.006180.005580.005880.001380079953000
2013-01-246070.006470.005610.006020.0052700328026000
2013-01-234890.005470.004890.005470.0039800211126000
2013-01-224750.004770.004660.004770.00440020860500
2013-01-214650.004790.004550.004700.00390018211500
2013-01-184420.004650.004420.004600.00710032038500
2013-01-174500.004500.004175.004300.00710030235500
2013-01-164500.004650.004300.004400.00570025813000
2013-01-154090.004530.004090.004375.00760032527500
2013-01-114050.004090.004015.004090.008003246000
2013-01-104010.004140.004000.004060.0020008090500
2013-01-094200.004200.004010.004090.00310012674000
2013-01-084280.004285.004200.004205.00300012700000
2013-01-074310.004335.004205.004290.0019008094000
2013-01-044210.004295.004200.004290.009003836500
2012-12-284200.004280.004200.004200.0015006331500
2012-12-274210.004250.004180.004200.00310013034500
2012-12-264180.004280.004105.004280.0015006314000
2012-12-254260.004360.004195.004195.00460019470500
2012-12-214480.004480.004245.004400.0020008618000
2012-12-204255.004520.004250.004450.00590026405000
2012-12-194505.004505.004200.004350.00680029232500
2012-12-184600.004600.004510.004510.00230010538500
2012-12-174500.004600.004410.004530.001200054204000
2012-12-144290.004850.004290.004695.0028000128204500
2012-12-134140.004280.004135.004280.001000041990000
2012-12-124065.004135.004040.004135.0014005713000
2012-12-114100.004140.004025.004135.0024009796000
2012-12-104100.004105.004050.004100.00400016352000
2012-12-074105.004110.004025.004070.00410016643500
2012-12-064170.004200.004100.004200.0018007491000
2012-12-054120.004140.004070.004140.0020008239500
2012-12-044190.004210.004050.004120.0022009154000
2012-12-034200.004250.004130.004135.00410017139500
2012-11-304100.004300.004100.004200.00710029852000
2012-11-294130.004245.004090.004220.001000041587000
2012-11-284000.004070.003930.004000.00900036128000
2012-11-273875.003940.003765.003930.00590022718000
2012-11-264080.004100.003960.003975.00750030239000
2012-11-224100.004100.003920.004045.00980039476500
2012-11-213790.003950.003785.003950.00570022062000
2012-11-203600.003750.003515.003750.00480017372000
2012-11-193530.003600.003350.003550.001030035676000
2012-11-163340.003770.003340.003600.00590020946500
2012-11-153380.003620.003260.003260.00950032675500
2012-11-143440.003500.003145.003240.001750057608000
2012-11-133810.003810.003590.003600.00440016089500
2012-11-123925.003950.003810.003810.0023008891000
2012-11-093855.003870.003750.003855.00300011437500
2012-11-083900.003995.003770.003865.00330012902000
2012-11-074205.004250.003950.003970.001130045957500
2012-11-064260.004400.004030.004290.00920038703500
2012-11-054230.004230.003900.004150.00960039362500
2012-11-024380.004495.004270.004385.00890039227000
2012-11-014430.004485.004385.004445.00600026641500
2012-10-314330.004375.004220.004375.00400017175000
2012-10-304415.004490.004290.004400.00770033725000
2012-10-294630.004635.004340.004485.001780080616500
2012-10-264000.004475.003950.004475.002230094533000
2012-10-253910.003950.003840.003930.00260010156000
2012-10-243860.003920.003800.003915.00630024102000
2012-10-233805.003950.003750.003930.00650024910000
2012-10-223975.003975.003800.003890.00520020050500
2012-10-193975.003975.003900.003970.00610023990000
2012-10-183900.004010.003850.003905.00510019983000
2012-10-173950.004025.003815.004010.001000039324500
2012-10-164300.004300.003750.003920.0032800130779000
2012-10-154540.004540.004310.004350.00890039598000
2012-10-124340.004460.004180.004435.00960041302000
2012-10-114700.004720.004290.004310.002040090419000
2012-10-104770.004920.004605.004650.002030096930000
2012-10-094570.004700.004315.004700.002000089730500
2012-10-054940.004940.004525.004655.0025300120543500
2012-10-044600.004850.004600.004820.0023700112228500
2012-10-034280.004550.004280.004530.001060046876500
2012-10-024365.004500.004250.004250.001190051398000
2012-10-014820.004820.004200.004500.001630073853500
2012-09-284900.005000.004575.004820.0031000149234500
2012-09-274430.004800.004350.004770.0042400196708500
2012-09-264250.004580.004040.004500.0032500141983500
2012-09-254180.004180.003810.004010.001870074337500
2012-09-244400.004400.004130.004150.001660070589000
2012-09-214010.004600.004010.004450.0033400146106500
2012-09-204085.004295.003940.004145.0028700118114000
2012-09-194810.004890.004125.004145.0066800292270000
2012-09-184870.005050.004765.004825.0038300188564000
2012-09-144665.004940.004665.004780.0043200207699500
2012-09-134620.004970.004500.004790.0041600195749500
2012-09-124845.004900.004545.004700.0068900327893500
2012-09-113630.004465.003575.004465.0092200376421000
2012-09-103800.003890.003700.003765.0044200167145500
2012-09-073810.004100.003660.003870.0066600257175500
2012-09-063800.004050.003460.003650.0084400321919000
2012-09-053180.003700.003105.003700.0062100210623000
2012-09-043500.003940.002950.003040.00112900392099600
2012-09-032900.003400.002900.003360.0071400231166200
2012-08-312414.003015.002190.002900.0077500201111400
2012-08-302633.002633.002372.002514.0043100108139900
2012-08-292790.002850.002600.002733.0038700105645000
2012-08-282500.002920.002350.002880.0093000246103200
2012-08-272140.002570.002140.002529.0088400213880200
2012-08-241930.002100.001910.002070.003530070656600
2012-08-231810.001940.001810.001922.003140059669400
2012-08-221779.001850.001750.001850.001290023185200
2012-08-211730.001780.001710.001780.0033005783100
2012-08-201640.001770.001640.001770.001390023846100
2012-08-171600.001625.001599.001624.0027004324900
2012-08-161600.001600.001590.001590.0014002232000
2012-08-151605.001606.001600.001601.0011001763700
2012-08-141610.001619.001605.001605.0017002735600
2012-08-131605.001610.001600.001610.0032005136600
2012-08-101622.001627.001610.001611.0034005498800
2012-08-091623.001675.001620.001675.0034005533300
2012-08-081685.001685.001630.001635.00680011194100
2012-08-071699.001699.001650.001675.0058009683700
2012-08-061700.001700.001650.001683.00830014033800
2012-08-031551.001614.001550.001614.001310020897000
2012-08-021565.001584.001550.001584.0026004047600
2012-08-011550.001565.001535.001565.00300465000
2012-07-311586.001587.001530.001574.0027004217800
2012-07-301589.001593.001540.001593.0019002987700
2012-07-271556.001558.001511.001549.0017002605700
2012-07-261500.001549.001477.001549.00600911500
2012-07-251540.001540.001500.001500.0028004227000
2012-07-241550.001550.001515.001521.0055008383600
2012-07-231561.001590.001520.001590.0046007146000
2012-07-201639.001639.001572.001600.0039006242400
2012-07-191579.001620.001555.001600.001240019762500
2012-07-181560.001568.001540.001540.0040006224300
2012-07-171529.001548.001505.001547.0059009025800
2012-07-131490.001529.001490.001500.0034005103100
2012-07-121542.001542.001520.001520.0012001841200
2012-07-111500.001530.001490.001530.0036005410900
2012-07-101491.001500.001490.001500.00740011036100
2012-07-091500.001522.001475.001500.00730010923400

   ※ 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