[6062 JQスタンダード] チャームケア 日足 時系列データ

[6062 JQスタンダード] チャームケア (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121181.001198.001168.001168.0026003072600
2013-07-111193.001193.001185.001192.00600714400
2013-07-101198.001198.001182.001193.00600715800
2013-07-091168.001174.001168.001174.00800935300
2013-07-081171.001200.001167.001168.0044005210700
2013-07-051180.001189.001150.001167.0051005945700
2013-07-041189.001189.001180.001185.0040004740900
2013-07-031185.001185.001150.001170.0019002230000
2013-07-021148.001200.001148.001185.0045005297000
2013-07-011124.001130.001106.001112.0023002575500
2013-06-281113.001130.001100.001124.0058006472300
2013-06-271102.001112.001062.001112.00960010459000
2013-06-261150.001150.001110.001110.0022002472300
2013-06-251155.001162.001141.001142.0038004372200
2013-06-241182.001200.001180.001181.0021002491100
2013-06-211170.001200.001150.001195.0043005048200
2013-06-201200.001220.001200.001219.0025003019400
2013-06-191200.001210.001200.001203.00600723600
2013-06-181215.001220.001184.001187.0025003018800
2013-06-171215.001215.001179.001215.0016001936000
2013-06-141190.001197.001170.001196.0027003198600
2013-06-131198.001198.001150.001190.0024002788300
2013-06-121155.001170.001155.001168.0031003593500
2013-06-111140.001200.001140.001170.001010011733400
2013-06-101140.001195.001140.001195.001420016323700
2013-06-071100.001115.001030.001099.002880030721100
2013-06-061235.001235.001097.001115.002410027940000
2013-06-051256.001260.001250.001250.0059007415300
2013-06-041240.001275.001230.001275.0068008462900
2013-06-031286.001290.001268.001268.0035004475100
2013-05-311300.001315.001271.001298.0034004398300
2013-05-301305.001305.001290.001293.0047006113300
2013-05-291339.001339.001300.001323.0018002360300
2013-05-281288.001300.001280.001290.0045005807200
2013-05-271300.001300.001275.001283.001050013488500
2013-05-241321.001331.001282.001315.001130014816600
2013-05-231390.001390.001300.001330.002720036091600
2013-05-221431.001440.001377.001400.001140015891900
2013-05-211467.001474.001423.001451.001280018618400
2013-05-201429.001474.001429.001455.001350019517400
2013-05-171350.001425.001335.001375.001410019376000
2013-05-161395.001411.001260.001335.004360058195900
2013-05-151495.001495.001417.001417.002430035253100
2013-05-141560.001573.001452.001477.001940029085800
2013-05-131550.001600.001514.001550.004830074995600
2013-05-101780.001780.001670.001670.005120088571500
2013-05-091478.001630.001471.001630.003210049388000
2013-05-081484.001530.001461.001464.002660039612200
2013-05-071450.001465.001430.001460.001460021219700
2013-05-021420.001429.001407.001423.0065009206900
2013-05-011429.001464.001390.001423.002530035874300
2013-04-301410.001421.001402.001421.001160016342300
2013-04-261445.001445.001380.001424.002450034792300
2013-04-251407.001450.001360.001430.002330032626000
2013-04-241400.001400.001380.001392.002050028530900
2013-04-231429.001450.001393.001395.001340018898700
2013-04-221460.001460.001397.001399.002810040004100
2013-04-191400.001479.001395.001460.002330033521500
2013-04-181377.001396.001375.001384.001180016366200
2013-04-171372.001372.001349.001370.001000013609100
2013-04-161349.001361.001340.001355.00870011756500
2013-04-151345.001370.001334.001361.00820011058400
2013-04-121300.001333.001300.001328.001140015068600
2013-04-111290.001305.001274.001305.001200015500200
2013-04-101331.001344.001290.001293.002570033786000
2013-04-091350.001352.001335.001335.001350018144700
2013-04-081330.001380.001320.001348.002070027649900
2013-04-051326.001354.001326.001334.001480019686200
2013-04-041337.001337.001310.001325.001390018365600
2013-04-031370.001370.001337.001337.001450019581500
2013-04-021300.001360.001280.001354.002430032000800
2013-04-011450.001450.001322.001330.002120029120900
2013-03-291380.001440.001362.001433.005030071156700
2013-03-281332.001400.001312.001350.003790051268000
2013-03-271300.001350.001268.001290.002480032414800
2013-03-261335.001355.001300.001307.003270043148300
2013-03-251503.001504.001301.001384.00110000154074500
2013-03-221279.001484.001250.001479.00120800165252100
2013-03-211156.001247.001155.001210.005330063562400
2013-03-191133.001138.001110.001138.003390038237900
2013-03-181073.001110.001065.001110.002800030309900
2013-03-151030.001065.001029.001059.001050011004900
2013-03-141039.001039.001027.001030.0069007114800
2013-03-131045.001045.001027.001039.0018001862900
2013-03-121040.001045.001025.001045.0048004984900
2013-03-111025.001070.001023.001045.00980010187200
2013-03-081026.001030.001015.001023.001890019316900
2013-03-071066.001066.001025.001035.0080008327900
2013-03-061070.001079.001041.001051.001830019443200
2013-03-051022.001060.001021.001059.002410025133200
2013-03-041016.001022.001011.001014.0092009349800
2013-03-011012.001014.001006.001010.0040004046100
2013-02-281015.001015.001005.001006.0051005169100
2013-02-271010.001014.001003.001006.0048004833200
2013-02-261010.001017.001008.001008.0051005152300
2013-02-251015.001016.001006.001008.0035003539400
2013-02-221000.001010.001000.001006.0073007315600
2013-02-211009.001009.001001.001005.0037003715400
2013-02-201012.001012.001005.001010.0039003932900
2013-02-191018.001018.001004.001005.0014001412100
2013-02-18998.001020.00997.001010.0059005927000
2013-02-151020.001020.00996.00997.002100021039900
2013-02-141019.001025.001005.001024.001320013410700
2013-02-131007.001014.001000.001009.001810018243100
2013-02-121015.001015.00996.00996.002250022565900
2013-02-081015.001017.001010.001011.0084008494700
2013-02-071011.001020.001010.001010.0035003542800
2013-02-061024.001024.001007.001009.001060010796800
2013-02-051009.001011.001005.001011.0048004835400
2013-02-041012.001020.001007.001008.0080008099600
2013-02-011014.001017.001010.001010.0027002734600
2013-01-311015.001015.001005.001010.0063006349500
2013-01-301006.001012.001002.001010.0048004827600
2013-01-291012.001015.001005.001010.001110011199900
2013-01-281020.001030.001011.001020.001040010595700
2013-01-251020.001030.001018.001020.0057005833500
2013-01-241029.001030.001016.001029.001120011449200
2013-01-231051.001051.001029.001029.001080011240400
2013-01-221044.001049.001035.001049.0085008846100
2013-01-211035.001046.001026.001036.0088009096200
2013-01-181018.001039.001015.001030.0090009254000
2013-01-171035.001037.001011.001011.001270013031300
2013-01-161018.001023.001003.001023.001370013851100
2013-01-151024.001033.001010.001018.001680017129500
2013-01-11995.001019.00994.001002.003380033970900
2013-01-10995.001000.00987.00988.001570015631800
2013-01-09980.00995.00978.00990.0081007971100
2013-01-08961.00976.00961.00974.0066006384100
2013-01-07950.00969.00946.00967.001190011365600
2013-01-04968.00968.00941.00955.0060005715400
2012-12-28940.00955.00940.00950.0052004929400
2012-12-27950.00950.00934.00945.0073006866900
2012-12-26940.00954.00938.00954.0066006220800
2012-12-25954.00954.00940.00940.001580014941500
2012-12-21973.00976.00951.00952.001160011139500
2012-12-20973.00973.00967.00970.0088008532700
2012-12-19975.00978.00966.00966.001200011655400
2012-12-18977.00985.00970.00979.0075007328400
2012-12-17990.00990.00978.00978.001380013586800
2012-12-14994.00994.00987.00988.0083008218300
2012-12-131001.001002.00980.00995.001490014792000
2012-12-121023.001023.001001.001006.0049004936600
2012-12-111008.001037.00996.001015.002220022467400
2012-12-101005.001010.00990.001009.001540015397100
2012-12-071000.001007.00993.001005.0071007095500
2012-12-06998.001011.00992.001006.001290012918700
2012-12-051011.001011.00997.001006.0044004415400
2012-12-041008.001010.001005.001010.0036003625300
2012-12-031000.001007.001000.001005.001120011236700
2012-11-301000.001005.00991.00999.0098009773800
2012-11-291001.001003.00995.001000.0027002699300
2012-11-28999.001000.00991.00994.0059005881300
2012-11-27995.001004.00990.00992.0087008656100
2012-11-26997.001003.00994.00996.0060005983200
2012-11-22995.001000.00991.00991.0047004672200
2012-11-211003.001008.00988.00995.001210012050900
2012-11-201001.001004.00991.001002.00100009986100
2012-11-19995.00999.00980.00999.001900018798000
2012-11-16986.001002.00982.00996.0067006659100
2012-11-15994.00995.00990.00994.0088008720200
2012-11-14979.00994.00971.00985.001100010795400
2012-11-131000.001000.00968.00995.002150021275400
2012-11-12990.001004.00986.001004.001790017785800
2012-11-09999.001004.00996.001004.0072007205100
2012-11-08997.001003.00997.00999.0041004098700
2012-11-071011.001011.00998.00999.001850018557600
2012-11-061015.001015.001001.001011.001100011067700
2012-11-051017.001019.001003.001010.001450014627000
2012-11-021007.001018.001005.001018.0099009996600
2012-11-011008.001028.001006.001006.0080008113800
2012-10-311015.001015.001003.001012.001920019347400
2012-10-301015.001019.001009.001010.0089009010800
2012-10-291053.001053.001014.001018.001850018983900
2012-10-261074.001074.001034.001045.001110011650800
2012-10-251050.001067.001043.001061.001810019054000
2012-10-241055.001055.001025.001033.003090031913000
2012-10-231082.001089.001061.001061.0066007080000
2012-10-221074.001079.001050.001078.0087009268100
2012-10-191088.001100.001073.001092.001450015742400
2012-10-181084.001116.001068.001095.003740040873200
2012-10-171035.001070.001033.001070.001810018964900
2012-10-161041.001052.001020.001026.001920019880100
2012-10-151044.001058.001036.001039.001350014071800
2012-10-121110.001120.001060.001060.002100022795700
2012-10-111114.001168.001092.001119.003760042533300
2012-10-101177.001180.001112.001144.004620052872800
2012-10-091129.001179.001110.001179.007020080275900
2012-10-051076.001148.001076.001138.008930099979400
2012-10-041075.001075.001034.001065.002940030974300
2012-10-031030.001093.001027.001060.005390056810100
2012-10-021001.001165.001001.001021.00199500214643600
2012-10-011000.001004.00986.001004.001660016519000
2012-09-28993.00998.00985.00993.001180011701600
2012-09-27998.00998.00991.00993.0065006459600
2012-09-261003.001003.00991.00992.001240012337300
2012-09-25993.001003.00990.001003.001200011950000
2012-09-24987.00989.00981.00989.001650016245600
2012-09-21997.001005.00981.00993.002750027255500
2012-09-201017.001017.00998.001003.001600016056900
2012-09-191008.001017.001003.001017.0055005539600
2012-09-181002.001020.001001.001001.001580015912600
2012-09-141003.001030.00999.001000.002790028164000
2012-09-131005.001006.00998.001001.0061006104200
2012-09-121002.001007.00999.001003.0047004708300
2012-09-111006.001006.00997.001002.0055005500400
2012-09-101000.001017.00995.001003.001000010039400
2012-09-07997.001005.00986.00993.001070010633700
2012-09-061006.001006.00981.001000.001490014799100
2012-09-051005.001007.00995.001006.001350013514000
2012-09-041005.001014.001000.001007.001310013145200
2012-09-031010.001017.001005.001006.0077007758200
2012-08-311020.001029.001004.001006.002380024086100
2012-08-301010.001045.001005.001024.004210043127500
2012-08-291000.001010.00998.001000.002000020048100
2012-08-281011.001011.001000.001002.001500015061500
2012-08-271011.001017.00993.001007.002760027666900
2012-08-241010.001033.001003.001005.003420034602200
2012-08-231059.001059.001010.001020.004180042830500
2012-08-221059.001070.001039.001042.002440025569800
2012-08-211080.001080.001046.001075.004380046729600
2012-08-201040.001070.001026.001068.003350035055100
2012-08-171002.001019.001000.001017.002250022699500
2012-08-16985.00987.00975.00987.001180011585500
2012-08-15974.00983.00970.00983.003180031003000
2012-08-14971.00983.00967.00980.002030019802000
2012-08-131012.001012.00960.00980.007640075002200
2012-08-101010.001030.00992.001013.00102300103345600
2012-08-091140.001157.001097.001150.002610029510500
2012-08-081159.001175.001121.001139.003360038591100
2012-08-071136.001158.001086.001147.003050034203200
2012-08-061081.001140.001070.001140.003060033862500
2012-08-031079.001079.001050.001067.001440015276600
2012-08-021070.001081.001060.001081.001080011559100
2012-08-011099.001120.001060.001073.002200023751800
2012-07-311101.001130.001072.001129.001510016577000
2012-07-301088.001140.001088.001090.002520027809400
2012-07-271150.001150.001103.001116.002880032353300
2012-07-261120.001145.001100.001131.002600029240800
2012-07-251045.001139.001031.001077.004850052693100
2012-07-241048.001075.001043.001058.003940041514900
2012-07-231141.001175.001069.001078.006770075882100
2012-07-201186.001187.001130.001158.0087900101295200
2012-07-191174.001251.001143.001211.00127100153584300
2012-07-181229.001244.001127.001164.00121600141752700
2012-07-171228.001278.001204.001204.00106400131014900
2012-07-131307.001419.001238.001288.00351000461821300
2012-07-121550.001640.001281.001337.00646300953636200
2012-07-111560.001610.001346.001510.0014473002196670300
2012-07-101011.001310.001011.001310.00586300731581400
2012-07-09996.001030.00991.001010.002260022763800

   ※ 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