[6063 JQスタンダード] EAJ 日足 時系列データ

[6063 JQスタンダード] EAJ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121979.002293.001970.002293.002810058211700
2013-07-111800.001893.001800.001893.0032005880900
2013-07-101940.001940.001810.001830.001010019023500
2013-07-091941.001941.001880.001929.00630012064100
2013-07-081992.002020.001920.001930.00760014939800
2013-07-051913.001990.001901.001930.001270024689900
2013-07-041950.001975.001903.001912.001090021022100
2013-07-031766.001999.001760.001979.002210042443300
2013-07-021800.001800.001725.001782.001040018479300
2013-07-011677.001749.001640.001749.00870014679500
2013-06-281564.001630.001555.001611.00820012970700
2013-06-271446.001577.001390.001534.002660038831000
2013-06-261739.001739.001460.001515.002040031957400
2013-06-251750.001755.001653.001672.001670028379700
2013-06-241865.001885.001750.001825.001820032778800
2013-06-211855.001897.001855.001895.00600011175500
2013-06-201920.001941.001900.001924.00570010929000
2013-06-192028.002028.001920.001920.00600011863700
2013-06-181945.001998.001931.001942.00880017147700
2013-06-171851.002030.001851.001985.001050020399100
2013-06-142001.002100.001912.001912.001550030999300
2013-06-131894.001923.001865.001923.0051009625400
2013-06-121850.001980.001850.001974.00820015480900
2013-06-112017.002070.001919.001975.002040040409200
2013-06-101870.002021.001870.002021.001690032310400
2013-06-071894.001930.001650.001800.0056700100641700
2013-06-062510.002590.002148.002148.002450055049000
2013-06-052610.002750.002550.002698.00530014108800
2013-06-042700.002700.002500.002690.00570014973800
2013-06-032700.002750.002604.002654.00510013729400
2013-05-312750.002950.002750.002830.00900025412500
2013-05-303000.003080.002601.002750.001600045710000
2013-05-292783.002820.002700.002820.001050028912900
2013-05-282530.002730.002525.002650.00930024092100
2013-05-272675.002675.002520.002629.001300033677900
2013-05-242677.002898.002431.002750.001510040382200
2013-05-232980.002980.002500.002580.002980078694600
2013-05-223100.003100.002900.002990.002020060544000
2013-05-213065.003295.002910.003050.0042200128634900
2013-05-203090.003270.002940.003270.0059300187451300
2013-05-172610.002799.002501.002770.003210085924100
2013-05-162799.002799.002299.002600.0061300152521700
2013-05-153400.003400.002730.002799.0064700188464100
2013-05-143090.003435.003090.003430.0057300185222000
2013-05-133800.003800.003450.003650.0038700138039500
2013-05-103560.004040.003410.003850.0065100237006000
2013-05-094350.004350.003720.003770.0047200189064000
2013-05-084080.004500.003410.003950.00139700573287000
2013-05-073480.003800.003480.003800.00109300405062000
2013-05-022860.003100.002633.003100.0061000171323200
2013-05-013295.003300.002880.002930.00162900510845700
2013-04-302780.002865.002760.002865.0057900164275300
2013-04-262452.002630.002355.002365.0060800148001200
2013-04-252840.002840.002450.002650.00203700558414800
2013-04-242037.002340.002037.002340.00135000305064500
2013-04-231845.001941.001800.001940.004270079433500
2013-04-221753.001845.001690.001815.004250075755000
2013-04-191654.001654.001600.001637.001120018210100
2013-04-181570.001675.001557.001615.00990015989200
2013-04-171539.001680.001530.001579.001700027278700
2013-04-161510.001518.001485.001518.001040015617900
2013-04-151531.001550.001527.001527.0061009347400
2013-04-121539.001551.001511.001551.0058008864400
2013-04-111564.001564.001527.001545.0061009400300
2013-04-101541.001585.001530.001562.001050016305800
2013-04-091548.001550.001522.001550.00780011951900
2013-04-081520.001565.001510.001555.0047007200700
2013-04-051541.001590.001500.001520.001010015533100
2013-04-041580.001580.001511.001528.00940014497000
2013-04-031561.001582.001554.001582.00660010349500
2013-04-021491.001598.001411.001590.001460022050600
2013-04-011799.001799.001590.001610.002560043948200
2013-03-291633.001850.001633.001779.0074100128648000
2013-03-281520.001575.001515.001575.00790012092000
2013-03-271506.001545.001503.001513.001220018478200
2013-03-261540.001545.001520.001545.0014002143900
2013-03-251550.001560.001503.001547.001040016017400
2013-03-221580.001580.001532.001551.00880013708200
2013-03-211602.001607.001526.001580.001430022510900
2013-03-191455.001517.001455.001514.00870013010100
2013-03-181425.001475.001420.001455.0061008863000
2013-03-151416.001435.001410.001425.0036005110200
2013-03-141424.001438.001415.001417.0053007541300
2013-03-131430.001439.001407.001437.0050007121000
2013-03-121463.001480.001402.001440.00970013948900
2013-03-111611.001611.001435.001480.002920043892700
2013-03-081588.001785.001559.001600.004700078283000
2013-03-071448.001557.001430.001556.001080016111700
2013-03-061480.001480.001422.001430.001010014724400
2013-03-051422.001480.001422.001480.001180017174400
2013-03-041361.001419.001350.001419.001260017595700
2013-03-011380.001380.001333.001365.0034004613400
2013-02-281374.001380.001318.001350.001640022209600
2013-02-271417.001417.001372.001374.0036004986300
2013-02-261425.001425.001402.001407.0023003244900
2013-02-251450.001450.001405.001412.0046006554400
2013-02-221431.001470.001430.001450.0046006620900
2013-02-211393.001421.001371.001420.0054007546600
2013-02-201353.001394.001353.001370.00890012150100
2013-02-191408.001425.001379.001390.0027003764700
2013-02-181500.001500.001365.001400.001100015420700
2013-02-151507.001510.001240.001430.002070029966100
2013-02-141515.001530.001503.001530.0058008775900
2013-02-131558.001580.001511.001530.00690010658600
2013-02-121613.001616.001555.001595.001010015983500
2013-02-081615.001649.001612.001616.0031005022500
2013-02-071620.001664.001615.001655.0026004245100
2013-02-061641.001669.001616.001640.0050008173500
2013-02-051685.001685.001642.001645.0032005301700
2013-02-041644.001682.001641.001678.00740012237800
2013-02-011695.001695.001660.001665.0032005344400
2013-01-311665.001708.001659.001708.00640010746200
2013-01-301710.001727.001650.001686.002120035373600
2013-01-291821.001833.001715.001715.001550027704900
2013-01-281779.001787.001740.001783.001050018530200
2013-01-251714.001755.001714.001753.00970016837100
2013-01-241733.001762.001712.001730.001250021698100
2013-01-231780.001795.001712.001733.001330023005200
2013-01-221900.001925.001725.001774.005200094815500
2013-01-211677.001879.001647.001865.004000070789000
2013-01-181700.001700.001635.001642.001350022484000
2013-01-171630.001650.001610.001630.001180019249900
2013-01-161694.001694.001627.001640.00840013933900
2013-01-151651.001669.001623.001667.00950015696600
2013-01-111661.001677.001620.001650.001390022959800
2013-01-101700.001710.001636.001691.001960032963600
2013-01-091950.001950.001723.001723.0058600108786500
2013-01-081579.001759.001541.001759.005310088566500
2013-01-071545.001545.001502.001530.001060016084900
2013-01-041543.001543.001485.001509.00730011062000
2012-12-281510.001513.001480.001505.001120016753300
2012-12-271515.001530.001502.001510.00670010113100
2012-12-261570.001570.001517.001522.0031004731300
2012-12-251550.001550.001516.001530.00750011468400
2012-12-211594.001598.001550.001550.00830013037100
2012-12-201572.001589.001549.001554.00740011558600
2012-12-191615.001615.001562.001567.001360021477000
2012-12-181636.001636.001607.001615.0056009034800
2012-12-171661.001661.001615.001647.001100017888000
2012-12-141710.001717.001664.001675.001110018611600
2012-12-131715.001727.001705.001710.0026004456900
2012-12-121708.001736.001708.001715.0029004999100
2012-12-111768.001768.001703.001707.0051008772100
2012-12-101754.001770.001739.001739.0036006313900
2012-12-071753.001769.001751.001760.0027004739700
2012-12-061753.001785.001752.001752.0024004239800
2012-12-051743.001775.001743.001774.0053009357100
2012-12-041715.001743.001705.001724.0030005154600
2012-12-031752.001752.001701.001715.0039006710400
2012-11-301781.001790.001750.001750.0053009360300
2012-11-291741.001794.001740.001781.0056009955900
2012-11-281762.001762.001720.001732.0035006060500
2012-11-271802.001802.001755.001762.00850015078400
2012-11-261830.001844.001802.001802.0052009464500
2012-11-221800.001880.001788.001831.001380024980500
2012-11-211900.001930.001799.001810.001290023800400
2012-11-201711.001958.001705.001831.003320062073900
2012-11-191661.001730.001660.001721.00920015557000
2012-11-161700.001700.001666.001680.00990016629600
2012-11-151695.001720.001660.001704.00990016678600
2012-11-141800.001800.001690.001720.001500026020200
2012-11-131901.001930.001779.001794.002170039718000
2012-11-121985.002050.001921.001935.001310026007400
2012-11-091970.002000.001962.001985.0049009695600
2012-11-081982.002009.001971.001972.00960019033800
2012-11-072040.002040.001993.002016.00860017253100
2012-11-062130.002130.002021.002021.001030021173100
2012-11-052020.002250.002020.002087.003090066347800
2012-11-022004.002004.001969.001985.001150022793300
2012-11-012040.002045.001990.002002.001600032234600
2012-10-312129.002129.002013.002064.001270025975200
2012-10-302065.002139.002065.002099.00730015247100
2012-10-292137.002150.002100.002145.00780016565800
2012-10-262159.002171.002100.002137.001000021275300
2012-10-252210.002210.002141.002159.001310028389300
2012-10-242212.002220.002150.002220.001270027833800
2012-10-232170.002290.002132.002248.002890064428400
2012-10-222200.002229.002124.002155.004340094022000
2012-10-192600.002689.002247.002260.00160400406301000
2012-10-182190.002313.002177.002313.002680060237800
2012-10-172020.002020.001890.001913.003070059209200
2012-10-162030.002041.001995.002020.001390027955100
2012-10-152100.002170.001975.002020.002390049220100
2012-10-122300.002302.002121.002189.003460075961700
2012-10-112360.002430.002341.002360.001120026670200
2012-10-102392.002448.002350.002390.001540036587300
2012-10-092460.002480.002400.002415.001370033156400
2012-10-052460.002490.002373.002486.002670064843900
2012-10-042518.002529.002468.002470.002480061743000
2012-10-032551.002583.002455.002529.002390059746300
2012-10-022630.002630.002540.002550.003110079982700
2012-10-012630.002680.002570.002630.003780098814100
2012-09-282770.002780.002650.002700.0055500150909200
2012-09-272645.002746.002565.002744.0085700231098400
2012-09-262785.002793.002582.002631.0064700174729000
2012-09-252536.002769.002465.002765.0091800241886500
2012-09-242558.002558.002460.002534.003840095754500
2012-09-212660.002661.002535.002566.003210083023200
2012-09-202705.002740.002630.002657.0039900107253200
2012-09-192787.002849.002646.002691.00144400398965800
2012-09-182750.002830.002700.002710.0092100255198000
2012-09-142650.002797.002617.002665.0082600224074800
2012-09-132760.002850.002638.002685.00162200451397300
2012-09-122600.002765.002588.002682.00146600393348400
2012-09-112460.002785.002432.002634.00226000599922000
2012-09-102466.002489.002380.002416.0055900135286400
2012-09-072650.002650.002490.002538.0057700147868200
2012-09-062551.002671.002450.002550.00110300278015100
2012-09-052850.002875.002570.002600.00149900408221100
2012-09-042981.003075.002784.002898.004424001308509100
2012-09-032420.002781.002420.002781.00349200905880600
2012-08-312371.002409.002216.002281.00164000376582700
2012-08-302599.002733.002353.002416.00265300667161400
2012-08-292942.003170.002470.002506.005717001654459400
2012-08-282591.002920.002573.002917.003895001081210100
2012-08-272500.002700.002424.002491.005039001291195800
2012-08-241828.002200.001820.002200.00386200784988500
2012-08-231600.001910.001570.001800.00313500554614600
2012-08-221580.001590.001491.001525.002610040026700
2012-08-211626.001634.001551.001551.003520055268500
2012-08-201672.001690.001614.001626.002580042404500
2012-08-171701.001717.001664.001672.002180036741100
2012-08-161718.001750.001683.001701.002000034198900
2012-08-151694.001760.001664.001690.003640062090200
2012-08-141701.001735.001664.001694.003130053198200
2012-08-131796.001796.001705.001725.004370075704500
2012-08-101785.001890.001760.001796.0078000140456400
2012-08-091758.001984.001748.001855.00213900404156600
2012-08-081764.001790.001703.001706.0073700127801100
2012-08-071765.001884.001753.001804.00288100519135500
2012-08-061965.001965.001965.001965.00550010807500
2012-08-032677.002687.002456.002465.0082500210842800
2012-08-022788.002889.002700.002720.0089300247462300
2012-08-013090.003170.002723.002819.00272800815468700
2012-07-312720.003130.002720.003025.004226001252429600
2012-07-302748.002760.002570.002630.00128700340543900
2012-07-272950.002950.002661.002758.00169800474360500
2012-07-263050.003155.002851.002855.00156900472932400
2012-07-252873.003240.002775.003190.00298100890819700
2012-07-243270.003340.002951.002955.00212500652200100
2012-07-233600.003765.003120.003235.00182500634159000
2012-07-204150.004200.003765.003800.00198600780134500
2012-07-194200.004280.003880.004150.00225800927624500
2012-07-184070.004520.003810.003870.006453002702821500
2012-07-173890.004240.003775.004000.006171002514144000
2012-07-133260.003630.003250.003540.003211001113025000
2012-07-123400.003460.003100.003200.003031001003453500
2012-07-113850.004070.003400.003580.004573001745461500
2012-07-104080.004570.003460.003615.009619004007914500
2012-07-093170.003870.003125.003870.007943002783513000

   ※ 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