[6060 JQスタンダード] こころNT 日足 時系列データ

[6060 JQスタンダード] こころNT (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121249.001250.001240.001240.0052006476100
2013-07-111221.001245.001215.001217.0031003792100
2013-07-101235.001241.001212.001234.0038004653300
2013-07-091230.001259.001212.001234.0023002826300
2013-07-081260.001269.001216.001220.00880010988600
2013-07-051239.001243.001230.001235.0033004080000
2013-07-041230.001248.001205.001239.0063007746300
2013-07-031235.001235.001203.001225.0037004521900
2013-07-021165.001187.001165.001187.00980011513000
2013-07-011152.001165.001145.001165.0045005187300
2013-06-281120.001152.001120.001144.0034003865800
2013-06-271081.001115.001060.001114.00970010611500
2013-06-261112.001115.001058.001093.002730029344500
2013-06-251167.001167.001065.001115.001490016709900
2013-06-241183.001196.001170.001170.0074008793200
2013-06-211175.001188.001117.001186.001400016096600
2013-06-201199.001215.001193.001195.0074008933300
2013-06-191225.001230.001195.001222.0060007279400
2013-06-181229.001242.001223.001223.0022002712900
2013-06-171222.001242.001206.001242.0063007688700
2013-06-141280.001284.001203.001248.0070008733900
2013-06-131210.001249.001190.001238.00960011619100
2013-06-121161.001249.001155.001249.001040012520900
2013-06-111183.001220.001170.001188.00870010322600
2013-06-101159.001208.001152.001199.001400016616300
2013-06-071101.001120.001032.001110.003390036705200
2013-06-061185.001204.001111.001188.001560018099400
2013-06-051221.001225.001200.001201.0045005460700
2013-06-041205.001220.001183.001214.001580018972100
2013-06-031217.001230.001207.001208.0054006581000
2013-05-311230.001248.001220.001231.00980012063500
2013-05-301201.001245.001191.001200.001980023946700
2013-05-291249.001262.001213.001229.001470018205200
2013-05-281198.001205.001185.001200.001250014928100
2013-05-271230.001230.001180.001197.002550030550900
2013-05-241300.001315.001194.001230.003450043537400
2013-05-231307.001320.001195.001250.004280053271600
2013-05-221371.001371.001302.001313.002120028199800
2013-05-211395.001400.001341.001380.001190016361600
2013-05-201371.001411.001366.001410.002980041370800
2013-05-171285.001360.001256.001341.005130067353800
2013-05-161350.001380.001190.001285.00253200312978300
2013-05-151582.001582.001452.001490.002480037652800
2013-05-141620.001620.001580.001601.001290020566200
2013-05-131600.001623.001595.001600.00790012697300
2013-05-101625.001625.001565.001580.00970015375600
2013-05-091577.001630.001565.001600.001000015909100
2013-05-081606.001606.001571.001590.00700011158300
2013-05-071556.001612.001553.001599.002370037353900
2013-05-021521.001560.001521.001549.001380021208300
2013-05-011620.001620.001541.001577.001050016583500
2013-04-301565.001619.001537.001600.001010015945800
2013-04-261541.001559.001525.001549.00760011688200
2013-04-251598.001598.001525.001560.001470022898100
2013-04-241555.001595.001531.001585.001860029232000
2013-04-231515.001560.001515.001560.001110017102100
2013-04-221463.001530.001463.001505.001320019715200
2013-04-191480.001500.001450.001456.00990014523700
2013-04-181500.001518.001459.001495.001020015191300
2013-04-171497.001529.001484.001525.001500022636000
2013-04-161448.001483.001415.001483.001730025103400
2013-04-151398.001483.001383.001483.001100015643500
2013-04-121397.001397.001380.001393.0053007366300
2013-04-111410.001410.001377.001394.001010014047600
2013-04-101385.001412.001363.001410.0060008315800
2013-04-091418.001418.001360.001397.001480020593100
2013-04-081386.001410.001386.001407.001610022481800
2013-04-051440.001440.001382.001400.001560022043000
2013-04-041372.001410.001286.001373.003230042921500
2013-04-031371.001420.001369.001414.001240017348900
2013-04-021285.001396.001222.001396.004560058691300
2013-04-011495.001499.001335.001375.003870054964300
2013-03-291590.001590.001458.001485.002220033695800
2013-03-281537.001590.001516.001570.002330036073500
2013-03-271475.001555.001475.001545.002340035360800
2013-03-261490.001493.001470.001475.001830027049600
2013-03-251441.001480.001429.001480.001740025278300
2013-03-221443.001443.001407.001439.00820011702700
2013-03-211406.001450.001405.001442.002930041639700
2013-03-191390.001400.001381.001400.00900012557700
2013-03-181373.001400.001373.001389.001230017021800
2013-03-151416.001424.001385.001400.002020028391100
2013-03-141399.001416.001388.001416.001350018909400
2013-03-131350.001398.001336.001387.001790024700200
2013-03-121365.001396.001345.001350.001150015701700
2013-03-111356.001400.001350.001375.001990027264600
2013-03-081400.001420.001351.001379.004100056430300
2013-03-071430.001430.001415.001428.002000028388900
2013-03-061430.001446.001405.001410.002380033843000
2013-03-051475.001480.001403.001413.003490050726000
2013-03-041369.001464.001368.001436.006370089475500
2013-03-011277.001340.001258.001339.005650073483800
2013-02-281275.001279.001254.001258.002980037706200
2013-02-271247.001253.001223.001253.003160039254900
2013-02-261211.001270.001211.001226.003010037292200
2013-02-251212.001344.001193.001240.00119300148995600
2013-02-221000.001202.001000.001127.00107300119536700
2013-02-21980.001005.00980.001001.0071007082600
2013-02-20973.00986.00972.00980.001060010380300
2013-02-19970.00986.00963.00966.001050010211400
2013-02-18987.00987.00965.00971.001830017898300
2013-02-151019.001019.00950.00985.002860027966400
2013-02-14999.001030.00987.001020.001560015640900
2013-02-131058.001059.00990.00990.003790038927400
2013-02-121016.001038.001016.001038.001690017325200
2013-02-081010.001022.001005.001009.002430024559900
2013-02-071017.001018.001007.001018.001650016699600
2013-02-061030.001045.001003.001012.004280043878300
2013-02-05998.001013.00985.001013.002270022689200
2013-02-041015.001015.00999.001005.001540015499500
2013-02-01991.001004.00986.001003.0075007465300
2013-01-31982.001000.00982.00990.001060010529600
2013-01-30985.00995.00972.00981.001330013019100
2013-01-29987.00996.00985.00985.001120011099100
2013-01-281005.001015.00973.00983.001830018162700
2013-01-251020.001020.00982.00993.001350013518700
2013-01-241012.001017.001000.001000.0079007952100
2013-01-231030.001030.001015.001015.0047004805000
2013-01-221040.001066.001005.001030.002450025309700
2013-01-211000.001030.00997.001020.002060020790800
2013-01-18948.00983.00948.00980.001920018602200
2013-01-17953.00953.00940.00947.00102009643800
2013-01-16953.00959.00945.00952.00100009496400
2013-01-15963.00965.00941.00953.001530014597300
2013-01-11980.00980.00953.00957.001440013898300
2013-01-10960.00990.00957.00967.001260012258800
2013-01-09946.00959.00938.00959.0049004630300
2013-01-08970.00975.00938.00960.001560014952600
2013-01-07920.00960.00906.00953.002940027809600
2013-01-04888.00900.00877.00891.001710015178700
2012-12-28886.00899.00871.00871.002410021277800
2012-12-27900.00901.00881.00884.001220010876900
2012-12-26890.00899.00878.00890.00107009490400
2012-12-25883.00885.00869.00885.0094008269500
2012-12-21875.00888.00869.00870.00104009077900
2012-12-20880.00881.00866.00875.0080006996800
2012-12-19880.00893.00865.00870.001670014598100
2012-12-18885.00899.00869.00875.00108009512000
2012-12-17851.00880.00850.00875.001990017275200
2012-12-14841.00856.00833.00840.002360019957400
2012-12-13835.00838.00828.00836.0043003581900
2012-12-12840.00841.00829.00835.0021001751700
2012-12-11839.00839.00828.00835.0061005074800
2012-12-10835.00840.00835.00835.0066005521300
2012-12-07835.00840.00830.00839.0042003514000
2012-12-06838.00840.00833.00833.00115009633200
2012-12-05836.00840.00833.00840.0036003010100
2012-12-04846.00846.00832.00836.00118009925600
2012-12-03850.00850.00846.00849.0028002370700
2012-11-30852.00852.00844.00850.0090007632100
2012-11-29848.00851.00843.00850.0053004492600
2012-11-28845.00851.00843.00851.0060005081500
2012-11-27841.00853.00841.00844.0033002791400
2012-11-26848.00850.00841.00845.001000845300
2012-11-22850.00851.00835.00848.0092007792600
2012-11-21837.00844.00835.00840.0031002598800
2012-11-20830.00853.00830.00852.0057004801800
2012-11-19839.00841.00822.00829.0079006590300
2012-11-16830.00839.00828.00839.0039003236800
2012-11-15826.00839.00820.00838.0022001829100
2012-11-14811.00822.00811.00815.0059004797500
2012-11-13829.00838.00817.00826.00105008676500
2012-11-12833.00840.00830.00839.0057004740000
2012-11-09840.00846.00831.00839.0066005520700
2012-11-08841.00850.00841.00842.0031002613800
2012-11-07850.00850.00844.00844.0041003475400
2012-11-06841.00850.00841.00845.0039003296200
2012-11-05849.00851.00849.00849.0073006199900
2012-11-02840.00850.00840.00849.0038003217000
2012-11-01850.00859.00833.00840.0078006571500
2012-10-31839.00840.00822.00825.00113009428800
2012-10-30850.00850.00832.00833.00109009154800
2012-10-29851.00853.00845.00850.0065005521200
2012-10-26856.00861.00848.00851.001180010050100
2012-10-25864.00864.00852.00854.0049004204200
2012-10-24854.00859.00854.00854.0028002394600
2012-10-23856.00869.00852.00853.00108009243600
2012-10-22850.00864.00847.00864.0073006246800
2012-10-19855.00859.00850.00855.0042003582300
2012-10-18855.00858.00845.00850.001710014565000
2012-10-17855.00859.00852.00858.0023001967300
2012-10-16858.00869.00841.00850.002250019163700
2012-10-15857.00870.00856.00867.00100008579000
2012-10-12882.00882.00854.00856.001410012215600
2012-10-11881.00884.00877.00884.0091008021700
2012-10-10885.00901.00882.00885.001470013065300
2012-10-09880.00898.00873.00898.0082007263300
2012-10-05878.00880.00866.00866.0062005402700
2012-10-04885.00885.00875.00876.0030002639500
2012-10-03885.00890.00875.00887.0037003273300
2012-10-02889.00890.00875.00888.0067005921200
2012-10-01878.00888.00865.00888.0035003062000
2012-09-28867.00870.00856.00866.0039003372100
2012-09-27855.00856.00840.00852.0065005511400
2012-09-26856.00868.00852.00856.0035002997800
2012-09-25872.00875.00855.00865.0091007879900
2012-09-24885.00885.00858.00858.001290011220900
2012-09-21890.00890.00870.00885.001150010124000
2012-09-20896.00910.00883.00890.001990017827300
2012-09-19880.00914.00868.00883.004590040693500
2012-09-18837.00880.00837.00850.001570013375500
2012-09-14830.00833.00819.00822.0090007399200
2012-09-13800.00839.00795.00811.0081006628000
2012-09-12798.00800.00790.00794.0023001830000
2012-09-11799.00807.00781.00784.0051004013100
2012-09-10802.00808.00796.00796.0031002489500
2012-09-07795.00804.00781.00783.00112008885500
2012-09-06815.00815.00800.00800.0050004010400
2012-09-05830.00839.00813.00813.0054004436700
2012-09-04837.00848.00833.00834.0066005546400
2012-09-03822.00835.00816.00830.0038003133200
2012-08-31820.00823.00810.00811.0061004969900
2012-08-30840.00840.00825.00825.0030002502500
2012-08-29834.00840.00833.00839.0038003177300
2012-08-28829.00838.00822.00822.0045003717800
2012-08-27810.00830.00810.00829.0062005076000
2012-08-24816.00820.00802.00809.0055004477400
2012-08-23802.00809.00797.00809.0042003375800
2012-08-22802.00802.00802.00802.0010080200
2012-08-21803.00808.00801.00803.00400321500
2012-08-20806.00809.00803.00803.0018001450100
2012-08-17795.00806.00786.00806.0024001907600
2012-08-16788.00797.00786.00789.0029002287500
2012-08-15791.00791.00788.00789.0015001183500
2012-08-14795.00797.00787.00796.0048003805500
2012-08-13781.00796.00778.00785.001360010709300
2012-08-10798.00798.00775.00795.0020001573800
2012-08-09771.00789.00770.00789.0034002644100
2012-08-08770.00780.00770.00777.0026002006100
2012-08-07781.00787.00755.00771.002960022639100
2012-08-06824.00824.00786.00795.0091007220800
2012-08-03820.00821.00800.00819.0064005212500
2012-08-02805.00815.00797.00815.0056004484300
2012-08-01827.00830.00810.00830.0019001572300
2012-07-31792.00830.00791.00830.0059004764700
2012-07-30810.00810.00799.00799.001000804400
2012-07-27813.00814.00804.00805.0015001213500
2012-07-26808.00812.00803.00812.0014001128000
2012-07-25815.00815.00804.00814.0015001217400
2012-07-24804.00809.00803.00805.0022001769800
2012-07-23811.00819.00808.00808.0040003239600
2012-07-20819.00832.00814.00814.0023001877600
2012-07-19840.00840.00812.00814.0033002704900
2012-07-18835.00835.00823.00827.0016001322800
2012-07-17845.00845.00824.00825.0039003241000
2012-07-13855.00855.00836.00850.0055004688700
2012-07-12837.00848.00836.00848.0023001932800
2012-07-11843.00870.00835.00835.00108009187000
2012-07-10840.00875.00839.00858.001910016331700
2012-07-09814.00850.00814.00848.001430011972100

   ※ 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