[6061 JQスタンダード] ユニバ園芸 日足 時系列データ

[6061 JQスタンダード] ユニバ園芸 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-122658.002658.002658.002658.005001329000
2013-07-112664.002667.002625.002658.0021005574500
2013-07-102730.002730.002700.002700.0011002981700
2013-07-092720.002749.002720.002749.0010002742800
2013-07-082749.002753.002725.002725.0017004665300
2013-07-052740.002749.002705.002748.0031008470100
2013-07-042658.002800.002600.002790.00500013672900
2013-07-032515.002647.002515.002645.008002073800
2013-07-022561.002561.002510.002513.0011002779000
2013-07-012502.002540.002502.002540.00300754800
2013-06-282500.002530.002500.002500.005001253000
2013-06-272520.002540.002408.002409.0013003195600
2013-06-262522.002594.002502.002515.0025006329800
2013-06-252680.002700.002680.002700.0020005393400
2013-06-242690.002690.002650.002650.0011002951100
2013-06-212620.002640.002620.002640.00200526000
2013-06-202700.002700.002650.002650.005001339500
2013-06-192688.002688.002650.002650.008002144400
2013-06-182650.002675.002650.002650.0025006656400
2013-06-172600.002650.002600.002650.0010002610000
2013-06-142670.002680.002515.002570.0024006225000
2013-06-132596.002596.002530.002530.006001536600
2013-06-122695.002695.002610.002610.008002129000
2013-06-112690.002690.002670.002680.005001342000
2013-06-102562.002695.002562.002695.0012003144300
2013-06-072520.002522.002500.002501.0035008791900
2013-06-062741.002741.002605.002635.0022005895500
2013-06-052745.002745.002745.002745.005001372500
2013-06-042710.002710.002701.002702.005001351800
2013-06-032815.002815.002781.002781.0012003352300
2013-05-312690.002820.002690.002820.0013003560000
2013-05-302750.002795.002750.002750.00520014327900
2013-05-292718.002750.002718.002750.0013003539200
2013-05-282770.002770.002700.002711.0029007983300
2013-05-272830.002830.002681.002770.00520014479500
2013-05-242748.002830.002747.002790.00440012162700
2013-05-232832.002832.002651.002748.00490013390200
2013-05-222880.002880.002820.002832.007001997400
2013-05-212994.003000.002880.002880.0021006173100
2013-05-202920.002994.002900.002994.00630018550900
2013-05-172700.002940.002700.002844.00730020558000
2013-05-162750.002760.002601.002657.00670017937700
2013-05-152909.002909.002691.002860.00560015895600
2013-05-142910.002950.002870.002900.0032009341700
2013-05-132980.003020.002856.002860.00900026424200
2013-05-102930.003020.002900.002960.00770022879400
2013-05-092950.002955.002925.002930.0013003827000
2013-05-082801.002950.002800.002950.00960027801100
2013-05-072750.002888.002740.002800.00950026657400
2013-05-022715.002715.002698.002714.0022005952200
2013-05-012687.002720.002687.002715.0021005692600
2013-04-302680.002713.002680.002685.0023006178900
2013-04-262670.002670.002642.002669.0027007166800
2013-04-252644.002679.002644.002679.00420011146400
2013-04-242660.002660.002595.002644.00430011286800
2013-04-232633.002680.002633.002670.009002395800
2013-04-222621.002680.002621.002630.0034008955100
2013-04-192542.002615.002531.002615.0032008212200
2013-04-182507.002535.002500.002524.0033008293300
2013-04-172509.002509.002450.002470.0010002475500
2013-04-162480.002480.002400.002469.0029007076300
2013-04-152471.002530.002431.002490.0021005220900
2013-04-122462.002462.002410.002460.0010002452700
2013-04-112480.002480.002420.002440.0030007353800
2013-04-102435.002436.002420.002435.0016003891200
2013-04-092500.002500.002395.002400.00580014179500
2013-04-082520.002520.002442.002475.0023005720600
2013-04-052430.002495.002351.002430.00420010216400
2013-04-042291.002350.002280.002350.0029006706000
2013-04-032367.002464.002291.002291.00620014546500
2013-04-022300.002360.002199.002360.00570013008000
2013-04-012532.002625.002300.002300.001740042029300
2013-03-292761.002761.002508.002600.001060028134500
2013-03-282835.002851.002700.002810.00540014860500
2013-03-272799.002890.002761.002835.00660018533100
2013-03-262733.002850.002730.002799.00720019860700
2013-03-252590.002743.002550.002730.00660017465200
2013-03-222511.002549.002490.002529.00490012324900
2013-03-212450.002520.002450.002510.0037009217100
2013-03-192353.002450.002353.002450.0035008466700
2013-03-182430.002440.002367.002367.0028006770900
2013-03-152449.002449.002350.002350.0029006948200
2013-03-142400.002400.002350.002400.0015003560100
2013-03-132340.002379.002340.002340.009002113900
2013-03-122360.002399.002325.002325.0041009695400
2013-03-112398.002465.002370.002370.00530012789100
2013-03-082330.002387.002330.002383.0020004730700
2013-03-072432.002432.002312.002362.00450010768400
2013-03-062340.002420.002340.002402.00910021702300
2013-03-052275.002310.002251.002295.00820018771600
2013-03-042152.002217.002152.002217.00580012703900
2013-03-012065.002153.002064.002121.0045009417200
2013-02-282099.002099.002058.002062.0017003529800
2013-02-272100.002110.002070.002070.00720015111200
2013-02-261970.002176.001970.002176.00980020431800
2013-02-252060.002060.001965.001965.00960019524300
2013-02-221905.001910.001900.001901.00610011614600
2013-02-211920.001920.001883.001903.0028005327800
2013-02-201900.001945.001900.001920.00860016518200
2013-02-191848.001900.001848.001900.0048009065200
2013-02-181860.001870.001835.001837.0018003337100
2013-02-151900.001900.001799.001820.00780014294200
2013-02-141921.001930.001880.001885.00680012962400
2013-02-131903.001909.001881.001900.0019003607500
2013-02-121910.001922.001900.001900.0021004007600
2013-02-081924.001924.001900.001903.0028005344500
2013-02-071890.001910.001890.001910.007001330900
2013-02-061898.001900.001870.001880.008001514300
2013-02-051865.001900.001851.001860.0032005954800
2013-02-041920.001920.001856.001856.001710032309900
2013-02-011925.001929.001920.001920.0014002690900
2013-01-311926.001926.001923.001924.00580011168600
2013-01-301900.001939.001900.001939.00580011211200
2013-01-291925.001925.001900.001914.0011002100800
2013-01-281950.001950.001896.001900.001120021417200
2013-01-251940.001941.001930.001935.0038007367600
2013-01-241940.001940.001910.001940.0012002308400
2013-01-231922.001933.001914.001933.0016003072200
2013-01-221973.001973.001933.001933.0023004515000
2013-01-212000.002000.001970.001971.0030005950600
2013-01-181902.001970.001902.001969.0015002897000
2013-01-171961.001961.001891.001900.0046008829800
2013-01-161992.001992.001990.001991.007001393700
2013-01-151940.001952.001940.001952.0014002721200
2013-01-111900.001910.001900.001900.00660012572600
2013-01-101890.001919.001890.001910.00600011382400
2013-01-091872.001890.001871.001890.0012002252700
2013-01-081889.001900.001866.001870.0030005658900
2013-01-071865.001865.001844.001865.0027005009600
2013-01-041822.001838.001811.001827.00550010033200
2012-12-281800.001805.001800.001805.0019003420500
2012-12-271800.001801.001800.001800.0015002700100
2012-12-261790.001800.001790.001800.0033005937000
2012-12-251770.001847.001770.001785.0021003743700
2012-12-211784.001784.001750.001760.0025004403700
2012-12-201776.001776.001750.001750.0044007740600
2012-12-191799.001820.001760.001776.00790014141800
2012-12-181700.001755.001700.001731.00790013557100
2012-12-171661.001694.001652.001694.00650010869800
2012-12-141633.001633.001631.001632.00600979100
2012-12-131651.001651.001630.001630.0020003282600
2012-12-121651.001651.001650.001651.00500825300
2012-12-111665.001665.001650.001650.0020003324000
2012-12-101640.001684.001640.001650.0051008432900
2012-12-071614.001637.001614.001630.001370022214200
2012-12-061600.001612.001600.001612.001230019684700
2012-12-051602.001603.001600.001600.00700011214000
2012-12-041600.001600.001600.001600.0037005920000
2012-12-031600.001606.001583.001604.0036005770800
2012-11-301605.001605.001600.001600.0019003043500
2012-11-291610.001615.001602.001608.0020003221200
2012-11-281620.001621.001615.001620.0020003238700
2012-11-271650.001650.001623.001623.0026004255200
2012-11-261650.001651.001640.001643.0021003456300
2012-11-221640.001647.001630.001647.001020016691400
2012-11-211631.001632.001631.001631.0015002447400
2012-11-201640.001640.001621.001631.0013002117300
2012-11-191630.001640.001625.001640.0013002123500
2012-11-161615.001644.001615.001630.008001300900
2012-11-151620.001620.001611.001613.007001129700
2012-11-141628.001628.001620.001620.00200324800
2012-11-131630.001650.001610.001629.0025004048900
2012-11-121621.001660.001590.001634.00800012944600
2012-11-091620.001620.001620.001620.00200324000
2012-11-081620.001635.001608.001635.0022003551300
2012-11-071632.001633.001621.001621.0048007804700
2012-11-061650.001650.001640.001640.0021003452500
2012-11-051650.001660.001650.001651.0025004126400
2012-11-021645.001675.001645.001650.0025004131500
2012-11-011669.001669.001651.001651.0012001990400
2012-10-311655.001669.001655.001669.00600997200
2012-10-301650.001655.001646.001655.0022003632200
2012-10-291680.001680.001635.001646.0041006780100
2012-10-261680.001686.001665.001686.0047007864400
2012-10-251680.001689.001680.001680.007001176900
2012-10-241698.001698.001664.001671.0034005709500
2012-10-231699.001700.001698.001698.00610010368500
2012-10-221700.001700.001699.001699.009001529400
2012-10-191691.001708.001691.001700.0028004759800
2012-10-181687.001697.001686.001697.0020003378600
2012-10-171682.001700.001682.001685.0010001689100
2012-10-161700.001700.001684.001690.0020003389100
2012-10-151700.001724.001700.001700.0017002898500
2012-10-121701.001710.001691.001700.00710012064400
2012-10-111700.001769.001700.001745.0015002600000
2012-10-101725.001725.001725.001725.00100172500
2012-10-091690.001714.001690.001714.0020003404800
2012-10-051700.001714.001690.001690.008001359500
2012-10-041700.001705.001700.001700.0024004080700
2012-10-031738.001739.001720.001720.0019003286900
2012-10-021718.001780.001718.001742.00590010404200
2012-10-011720.001720.001700.001720.0014002400000
2012-09-281700.001720.001700.001710.0029004954200
2012-09-271690.001710.001690.001700.0021003573400
2012-09-261723.001723.001683.001683.0025004236300
2012-09-251675.001688.001675.001683.0026004362900
2012-09-241661.001700.001661.001673.0017002883400
2012-09-211671.001710.001670.001700.0048008052900
2012-09-201729.001735.001700.001700.0036006199000
2012-09-191735.001735.001703.001735.0041007044900
2012-09-181700.001735.001690.001735.001080018455600
2012-09-141599.001650.001592.001650.001180019096900
2012-09-131580.001580.001541.001580.0034005265600
2012-09-121584.001587.001584.001587.0010001584600
2012-09-111580.001580.001552.001552.0015002363900
2012-09-101520.001560.001516.001560.0019002915000
2012-09-071572.001572.001560.001560.0011001720900
2012-09-061560.001561.001560.001561.00200312100
2012-09-051577.001582.001576.001576.007001104800
2012-09-041563.001582.001563.001582.00400627100
2012-09-031564.001582.001564.001582.0011001727900
2012-08-311580.001580.001564.001565.009001410400
2012-08-301598.001598.001565.001567.0018002859500
2012-08-291590.001590.001564.001589.0015002366400
2012-08-281566.001580.001566.001570.007001098400
2012-08-271588.001597.001568.001586.0013002059000
2012-08-241552.001599.001552.001587.0053008294200
2012-08-231559.001567.001549.001552.0011001708100
2012-08-221550.001551.001550.001551.009001395400
2012-08-211550.001579.001549.001579.0019002948200
2012-08-201570.001580.001527.001552.0021003263900
2012-08-171571.001581.001566.001581.0010001571000
2012-08-161580.001580.001566.001566.007001101100
2012-08-151590.001590.001580.001580.0014002218800
2012-08-141589.001589.001588.001588.008001271100
2012-08-131626.001630.001564.001600.0038006074300
2012-08-101550.001630.001550.001627.0028004448000
2012-08-091550.001550.001550.001550.00100155000
2012-08-081560.001561.001540.001540.0021003260400
2012-08-071570.001570.001560.001560.00300470000
2012-08-061560.001560.001555.001555.00500778700
2012-08-031568.001568.001535.001558.0010001550900
2012-08-021579.001579.001545.001572.0011001709500
2012-08-011576.001579.001500.001579.0015002302200
2012-07-311608.001608.001608.001608.00100160800
2012-07-301615.001615.001570.001582.0014002215500
2012-07-271635.001635.001615.001615.0034005555000
2012-07-261595.001637.001595.001630.0012001954200
2012-07-251550.001580.001550.001580.0017002659900
2012-07-241552.001570.001502.001520.0047007209300
2012-07-231580.001605.001570.001605.0012001901600
2012-07-201607.001645.001576.001640.0032005135900
2012-07-191680.001680.001600.001647.0056009195300
2012-07-181679.001680.001679.001679.00400671700
2012-07-171659.001680.001659.001679.0011001838800
2012-07-131700.001700.001668.001699.0010001687400
2012-07-121702.001720.001667.001720.0019003204600
2012-07-111690.001690.001685.001685.00200337500
2012-07-101707.001740.001677.001700.0031005304100
2012-07-091661.001710.001660.001667.0016002682400

   ※ 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