[6059 JQスタンダード] ウチヤマHD 日足 時系列データ

[6059 JQスタンダード] ウチヤマHD (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-123240.003240.003175.003175.009002877500
2013-07-113200.003240.003180.003240.00320010269500
2013-07-103135.003245.003135.003200.0021006685000
2013-07-093190.003265.003130.003130.00420013513500
2013-07-083270.003270.003180.003210.00380012297500
2013-07-053210.003290.003210.003270.00570018454000
2013-07-043215.003215.003130.003210.00340010854000
2013-07-033075.003210.003060.003160.00990031294000
2013-07-022850.003265.002850.003215.002040060554200
2013-07-012810.002850.002801.002850.00620017456800
2013-06-282651.002800.002651.002800.00910024652600
2013-06-272572.002653.002535.002651.00500012942900
2013-06-262660.002660.002528.002621.00590015353100
2013-06-252702.002705.002578.002621.00820021620800
2013-06-242778.002778.002713.002725.00580015937900
2013-06-212785.002794.002720.002778.0034009338300
2013-06-202830.002830.002785.002785.0016004495600
2013-06-192872.002872.002850.002850.0013003709400
2013-06-182856.002900.002822.002822.0026007403600
2013-06-172916.002916.002820.002852.0016004595200
2013-06-142917.002948.002881.002881.00360010538200
2013-06-132850.002900.002810.002817.00440012618200
2013-06-122782.002900.002782.002900.00470013348000
2013-06-112970.002980.002833.002895.00590017254200
2013-06-102935.002940.002820.002919.001040030125100
2013-06-072774.002774.002450.002690.002920075899900
2013-06-062931.002980.002902.002924.00850024948400
2013-06-053030.003150.003010.003100.001480045515500
2013-06-043080.003090.002921.003030.001530046107000
2013-06-033275.003310.003100.003150.00920029780500
2013-05-313210.003290.003200.003265.00750024267000
2013-05-303125.003200.003105.003150.00460014477000
2013-05-293090.003185.003065.003125.001190037216000
2013-05-283100.003100.002985.003020.001060032049000
2013-05-273165.003295.003080.003135.001290040298500
2013-05-243350.003480.003080.003305.001440047364500
2013-05-233550.003550.003385.003400.001440049747500
2013-05-223585.003610.003500.003550.001010035700500
2013-05-213690.003695.003590.003670.00770028212500
2013-05-203785.003800.003640.003690.001200044540000
2013-05-173600.003725.003515.003715.002010073737500
2013-05-163605.003705.003310.003705.0031800112019000
2013-05-153750.003925.003600.003695.0043900166698000
2013-05-143360.003920.003315.003700.0049600174980000
2013-05-133500.003500.003175.003220.0047600158340000
2013-05-103690.003760.003660.003730.001920071149000
2013-05-093685.003730.003600.003730.002430088657500
2013-05-083505.003635.003415.003585.002810099850500
2013-05-073255.003515.003255.003370.0035400118645000
2013-05-023190.003250.003150.003215.001770056803000
2013-05-013195.003220.003125.003195.001320041961000
2013-04-303200.003240.003120.003200.0039100124638500
2013-04-263110.003360.003110.003300.0035400115228000
2013-04-252958.003045.002920.003045.001780053281800
2013-04-242821.003000.002800.002970.001940056135200
2013-04-232780.002840.002760.002795.001080030200600
2013-04-222830.002860.002771.002800.003190089952300
2013-04-192770.002860.002756.002850.003540099381800
2013-04-182690.002751.002680.002688.001160031589900
2013-04-172575.002730.002525.002680.002630068570600
2013-04-162480.002540.002435.002540.001560038821500
2013-04-152421.002500.002405.002500.001930047654000
2013-04-122354.002400.002330.002390.001510035516000
2013-04-112440.002440.002344.002388.001270030478600
2013-04-102430.002450.002330.002351.001640039134500
2013-04-092400.002458.002392.002451.0041500100867600
2013-04-082269.002320.002260.002320.001170026751100
2013-04-052280.002285.002200.002215.00990022253900
2013-04-042180.002180.002098.002180.00840017991800
2013-04-032150.002200.002140.002186.00710015398300
2013-04-022000.002198.001911.002180.002850058166300
2013-04-012300.002300.002105.002105.001610035577000
2013-03-292309.002330.002273.002320.00880020329600
2013-03-282298.002346.002266.002309.001370031571400
2013-03-272280.002280.002224.002267.001160026199500
2013-03-262210.002220.002131.002161.001570034232400
2013-03-252360.002398.002260.002260.002130049283000
2013-03-222386.002421.002360.002360.001470035145300
2013-03-212350.002470.002350.002435.002330056210300
2013-03-192211.002400.002205.002321.001910043461600
2013-03-182220.002231.002185.002193.001590035108200
2013-03-152100.002183.002072.002179.002740058182900
2013-03-141970.002077.001970.002074.001650033337500
2013-03-131967.001988.001967.001970.00700013830700
2013-03-121979.001989.001940.001967.001830036103900
2013-03-111930.001969.001928.001966.002380046531000
2013-03-081932.001939.001898.001898.00880016883400
2013-03-071866.001924.001841.001912.002610049106200
2013-03-061840.001840.001815.001826.001090019888200
2013-03-051876.001879.001817.001849.001550028830100
2013-03-041840.001862.001833.001860.001330024577900
2013-03-011810.001835.001806.001823.002330042377000
2013-02-281791.001820.001790.001806.001470026497100
2013-02-271780.001787.001779.001783.0046008196400
2013-02-261767.001779.001766.001779.0055009743200
2013-02-251750.001776.001730.001776.001130019828500
2013-02-221720.001745.001714.001720.0030005169000
2013-02-211743.001750.001717.001717.00790013712800
2013-02-201681.001740.001681.001740.001320022692800
2013-02-191655.001700.001655.001690.001140019168300
2013-02-181635.001650.001630.001649.0057009334100
2013-02-151690.001692.001592.001635.001790029222500
2013-02-141633.001700.001630.001675.001620026721100
2013-02-131711.001729.001622.001649.004950082746800
2013-02-121801.001802.001712.001720.003760065646900
2013-02-081812.001820.001800.001809.001110020072600
2013-02-071820.001830.001810.001815.001720031261300
2013-02-061815.001829.001809.001826.00760013817300
2013-02-051817.001820.001799.001815.00810014689200
2013-02-041820.001820.001799.001810.001340024226600
2013-02-011838.001838.001793.001805.001430025900700
2013-01-311810.001836.001810.001835.0051009282000
2013-01-301800.001809.001792.001798.001750031475500
2013-01-291848.001859.001810.001820.001580028964600
2013-01-281880.001883.001830.001860.001640030497700
2013-01-251800.001839.001785.001830.002350042706500
2013-01-241705.001763.001680.001750.002140036593300
2013-01-231799.001799.001715.001730.002320040762200
2013-01-221835.001840.001785.001800.001610029174200
2013-01-211850.001863.001807.001816.002090038256500
2013-01-181736.001789.001721.001785.002110036822200
2013-01-171711.001735.001703.001711.001550026603200
2013-01-161715.001715.001698.001711.001290022010300
2013-01-151700.001748.001700.001710.002490042529200
2013-01-111665.001716.001650.001713.005730096406900
2013-01-101594.001626.001590.001625.004150066572200
2013-01-091560.001580.001548.001580.002250035211000
2013-01-081554.001564.001550.001553.002380037033700
2013-01-071533.001577.001527.001554.003360052067500
2013-01-041529.001530.001510.001524.001760026784700
2012-12-281494.001500.001490.001500.001840027517000
2012-12-271480.001494.001476.001494.002080030909900
2012-12-261480.001490.001475.001489.001750025890800
2012-12-251482.001498.001480.001490.001230018305200
2012-12-211480.001490.001472.001482.001140016857300
2012-12-201500.001500.001482.001491.002810042007400
2012-12-191490.001500.001465.001475.003040045167300
2012-12-181450.001470.001444.001470.002950042872000
2012-12-171418.001430.001407.001427.002490035317300
2012-12-141393.001400.001390.001399.001500020888900
2012-12-131390.001391.001384.001385.001400019433000
2012-12-121385.001395.001382.001390.0046006385600
2012-12-111390.001391.001375.001390.002290031667300
2012-12-101400.001405.001383.001389.002080029001900
2012-12-071399.001414.001390.001414.001270017772100
2012-12-061410.001410.001392.001399.001360019061900
2012-12-051431.001431.001410.001410.00910012910400
2012-12-041450.001455.001430.001431.001490021507000
2012-12-031404.001422.001404.001422.001930027232700
2012-11-301399.001402.001390.001400.001010014100800
2012-11-291390.001395.001380.001389.0062008607200
2012-11-281350.001375.001350.001375.00780010627600
2012-11-271350.001358.001349.001350.0048006492000
2012-11-261351.001354.001343.001346.001350018212900
2012-11-221356.001358.001344.001350.001510020388800
2012-11-211350.001358.001347.001350.001150015549900
2012-11-201351.001354.001342.001350.001240016727100
2012-11-191366.001366.001340.001352.003060041412500
2012-11-161386.001389.001362.001366.002280031374900
2012-11-151400.001405.001380.001384.001900026404800
2012-11-141385.001412.001372.001411.003720051789600
2012-11-131419.001420.001390.001400.001780024972500
2012-11-121408.001430.001403.001425.001030014573600
2012-11-091405.001408.001392.001399.0069009663400
2012-11-081415.001416.001405.001410.00820011566500
2012-11-071400.001420.001390.001420.001680023601300
2012-11-061440.001440.001383.001390.005830081873700
2012-11-051455.001455.001430.001435.0059008503000
2012-11-021450.001450.001428.001430.001880027020300
2012-11-011458.001470.001445.001450.00930013515500
2012-10-311470.001472.001450.001460.001180017242200
2012-10-301480.001480.001459.001466.001360019953700
2012-10-291475.001490.001475.001485.001130016766500
2012-10-261485.001485.001470.001477.001170017277200
2012-10-251465.001500.001465.001483.001250018545800
2012-10-241469.001470.001460.001465.001910027997000
2012-10-231475.001477.001467.001474.001430021054700
2012-10-221466.001495.001466.001472.004030059838100
2012-10-191460.001480.001460.001467.001040015248500
2012-10-181475.001478.001443.001467.001960028643500
2012-10-171475.001489.001467.001477.001240018284100
2012-10-161500.001500.001483.001487.0060008936100
2012-10-151496.001515.001490.001498.001470022009000
2012-10-121523.001526.001490.001515.001730026133800
2012-10-111554.001555.001500.001523.003790058043900
2012-10-101513.001564.001481.001564.0074300113328200
2012-10-091495.001519.001485.001513.004960074618500
2012-10-051460.001470.001445.001464.0042006116000
2012-10-041416.001475.001410.001470.001470021243700
2012-10-031393.001430.001388.001410.001820025536200
2012-10-021391.001399.001387.001398.00890012417100
2012-10-011395.001410.001387.001400.0046006425600
2012-09-281405.001405.001389.001389.00990013842900
2012-09-271405.001440.001401.001401.001180016710000
2012-09-261410.001410.001389.001400.00870012193100
2012-09-251413.001415.001405.001413.0053007483200
2012-09-241414.001419.001396.001415.00810011391400
2012-09-211409.001415.001391.001415.00980013740000
2012-09-201397.001425.001388.001391.003020042331300
2012-09-191375.001380.001365.001370.00820011254100
2012-09-181373.001374.001366.001373.0028003839000
2012-09-141370.001370.001344.001365.0065008809900
2012-09-131358.001375.001351.001360.0039005314400
2012-09-121343.001374.001342.001356.0032004355700
2012-09-111345.001355.001343.001355.0040005384000
2012-09-101379.001379.001348.001375.0029003941900
2012-09-071368.001368.001340.001361.0036004875600
2012-09-061330.001349.001330.001349.0027003615200
2012-09-051355.001360.001335.001335.0046006216500
2012-09-041349.001360.001349.001354.0027003653900
2012-09-031389.001389.001340.001379.0051006943300
2012-08-311377.001392.001367.001390.00820011289400
2012-08-301362.001371.001351.001370.0039005311100
2012-08-291376.001376.001356.001375.0024003280200
2012-08-281385.001385.001356.001373.0020002735400
2012-08-271384.001385.001360.001360.0038005215300
2012-08-241371.001392.001365.001370.0017002332100
2012-08-231381.001382.001367.001382.0042005762500
2012-08-221398.001398.001382.001386.0029004026400
2012-08-211399.001405.001388.001404.0030004203900
2012-08-201400.001405.001387.001391.0025003486300
2012-08-171417.001417.001399.001409.0026003652500
2012-08-161396.001400.001380.001397.0051007090500
2012-08-151410.001410.001380.001390.0049006884500
2012-08-141402.001420.001400.001401.006520091402800
2012-08-131345.001372.001330.001335.005430073083500
2012-08-101484.001518.001470.001495.001340020055500
2012-08-091487.001497.001470.001484.00720010712700
2012-08-081440.001480.001436.001479.001870027264700
2012-08-071463.001465.001421.001422.002720039209600
2012-08-061534.001539.001460.001487.002690040358400
2012-08-031539.001554.001510.001534.004860074821100
2012-08-021510.001529.001500.001504.002770041979100
2012-08-011486.001509.001480.001505.00920013720500
2012-07-311500.001500.001467.001471.00750011174000
2012-07-301518.001518.001463.001499.00720010765800
2012-07-271515.001525.001483.001513.001650024892500
2012-07-261411.001520.001406.001510.003160046013100
2012-07-251438.001470.001425.001441.001180017024000
2012-07-241444.001468.001433.001468.00710010235000
2012-07-231410.001462.001398.001462.002400034308100
2012-07-201500.001500.001383.001410.004470063158900
2012-07-191511.001520.001482.001490.001230018467300
2012-07-181499.001530.001481.001530.005450082384200
2012-07-171446.001510.001404.001499.003960057827800
2012-07-131519.001519.001381.001425.00134400191486200
2012-07-121594.001616.001473.001491.00179600281060600
2012-07-111510.001614.001460.001579.00389400602782400
2012-07-101478.001509.001460.001504.0081900122237500
2012-07-091430.001502.001430.001495.00100500149030100

   ※ 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