[6068 JQスタンダード] P&PHD 日足 時系列データ

[6068 JQスタンダード] P&PHD (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12311.00314.00311.00313.003100970100
2013-07-11312.00315.00307.00308.002700842800
2013-07-10314.00314.00308.00310.0093002903000
2013-07-09311.00311.00306.00310.0072002232700
2013-07-08307.00309.00305.00305.0045001381800
2013-07-05307.00307.00299.00305.0070002124500
2013-07-04301.00302.00297.00297.0075002248100
2013-07-03307.00307.00305.00305.002900888500
2013-07-02306.00309.00301.00305.0054001654000
2013-07-01301.00304.00294.00304.0076002294200
2013-06-28292.00301.00292.00300.00158004661400
2013-06-27295.00295.00290.00290.00171005000200
2013-06-26293.00298.00291.00298.00132003871400
2013-06-25296.00299.00293.00293.00139004093400
2013-06-24305.00305.00292.00297.00216006427300
2013-06-21298.00302.00295.00300.002300684300
2013-06-20297.00303.00293.00302.00283008375900
2013-06-19303.00306.00295.00297.00180005395100
2013-06-18303.00306.00297.00303.00189005661100
2013-06-17306.00306.00296.00303.00140004199100
2013-06-14304.00306.00295.00304.00131003938000
2013-06-13305.00306.00290.00300.00259007699000
2013-06-12310.00310.00300.00309.002700819900
2013-06-11316.00320.00313.00313.0078002476100
2013-06-10307.00309.00299.00309.00217006599100
2013-06-07296.00301.00278.00301.006790019494900
2013-06-06312.00313.00299.00306.005010015235400
2013-06-05313.00318.00311.00318.0056001763400
2013-06-04311.00317.00308.00313.0099003083100
2013-06-03316.00324.00309.00319.00279008810300
2013-05-31318.00320.00314.00316.00178005619600
2013-05-30320.00320.00310.00311.00215006702400
2013-05-29316.00325.00313.00320.00119003789300
2013-05-28309.00316.00308.00312.00169005282300
2013-05-27318.00322.00306.00316.004070012738000
2013-05-24326.00338.00322.00323.00227007381400
2013-05-23344.00344.00320.00328.006040019797100
2013-05-22340.00345.00339.00339.0066002248500
2013-05-21350.00353.00338.00348.003730012745600
2013-05-20354.00358.00348.00348.00207007302000
2013-05-17332.00354.00332.00353.00256008875500
2013-05-16346.00348.00329.00335.005600018810500
2013-05-15345.00346.00332.00345.006490021819600
2013-05-14349.00350.00335.00347.005360018239000
2013-05-13357.00360.00348.00352.004170014797200
2013-05-10352.00360.00333.00348.0016980058606500
2013-05-09380.00395.00367.00375.0010170038660300
2013-05-08340.00387.00337.00370.0024450088002800
2013-05-07321.00337.00318.00337.0011270036921100
2013-05-02315.00328.00312.00313.004640014651200
2013-05-01315.00316.00309.00316.003630011346600
2013-04-30315.00320.00312.00314.00200006299300
2013-04-26329.00329.00311.00313.004690014878800
2013-04-25319.00330.00314.00328.005790018715700
2013-04-24315.00320.00307.00315.004910015367700
2013-04-23320.00320.00314.00320.003760011957500
2013-04-22297.00338.00293.00325.007720024191000
2013-04-19293.00296.00289.00296.00193005636100
2013-04-18291.00294.00291.00292.00234006844400
2013-04-17291.00298.00290.00297.00320009396900
2013-04-16291.00291.00286.00288.0071002050100
2013-04-15289.00292.00285.00291.00227006550000
2013-04-12293.00293.00288.00289.00155004518500
2013-04-11294.00296.00287.00292.00253007371700
2013-04-10292.00294.00286.00290.00281008152200
2013-04-09292.00300.00288.00294.003500010324100
2013-04-08284.00310.00277.00296.008610025147500
2013-04-05287.00287.00276.00276.00109003064600
2013-04-04273.00281.00265.00278.003660010044400
2013-04-03275.00279.00262.00278.00244006653900
2013-04-02254.00273.00232.00273.005940015096900
2013-04-01272.00273.00254.00255.004140010975400
2013-03-29277.00279.00270.00273.00215005886000
2013-03-28283.00283.00269.00274.004770013093900
2013-03-27287.00287.00273.00279.004620012888100
2013-03-26294.00297.00290.00290.005270015444400
2013-03-25296.00296.00288.00293.004670013630700
2013-03-22290.00290.00286.00288.00155004466600
2013-03-21290.00291.00288.00290.00238006889600
2013-03-19291.00294.00283.00288.004330012504600
2013-03-18293.00299.00288.00293.00286008353100
2013-03-15297.00303.00290.00297.006880020426900
2013-03-14293.00296.00290.00292.004320012688800
2013-03-13279.00289.00279.00286.00241006827800
2013-03-12283.00289.00279.00279.004170011813300
2013-03-11289.00289.00285.00286.00316009062100
2013-03-08290.00291.00287.00288.00147004247200
2013-03-07294.00298.00286.00289.004260012455100
2013-03-06292.00295.00285.00295.003910011386400
2013-03-05292.00296.00289.00294.00200005863800
2013-03-04290.00291.00286.00291.003510010113400
2013-03-01294.00294.00288.00290.0070002039200
2013-02-28289.00294.00280.00290.004450012815800
2013-02-27291.00293.00280.00289.004500012883700
2013-02-26290.00298.00289.00290.004510013150800
2013-02-25291.00297.00288.00297.004760013831400
2013-02-22291.00300.00284.00288.006970020545200
2013-02-21291.00300.00286.00289.003530010280100
2013-02-20287.00302.00286.00291.007140021055000
2013-02-19293.00295.00278.00290.008360023805700
2013-02-18308.00315.00293.00293.0010800032539300
2013-02-15316.00325.00290.00303.0029740091129700
2013-02-14273.00330.00270.00308.00760800230390500
2013-02-13270.00274.00258.00265.008800023458300
2013-02-12269.00269.00259.00262.004520011871700
2013-02-08258.00270.00257.00269.007820020551100
2013-02-07253.00259.00252.00258.00283007246800
2013-02-06255.00256.00252.00253.00266006741400
2013-02-05255.00257.00253.00255.00304007748000
2013-02-04246.00257.00245.00254.006830017191700
2013-02-01245.00247.00242.00243.00204004978800
2013-01-31240.00244.00240.00244.00101002446500
2013-01-30243.00245.00239.00243.00262006335200
2013-01-29246.00246.00239.00239.00214005192300
2013-01-28245.00245.00238.00240.00249006014900
2013-01-25237.00243.00237.00242.00211005072400
2013-01-24237.00237.00232.00237.00164003865800
2013-01-23240.00241.00236.00237.00229005459000
2013-01-22245.00245.00237.00239.00235005655800
2013-01-21237.00250.00230.00247.0020280048577400
2013-01-18230.00233.00228.00230.00244005634700
2013-01-17233.00233.00226.00228.00268006154900
2013-01-16234.00236.00231.00231.00331007706400
2013-01-15233.00236.00232.00233.00406009488600
2013-01-11234.00234.00231.00231.005230012134200
2013-01-10230.00235.00229.00232.006720015601400
2013-01-09228.00232.00227.00230.005450012490000
2013-01-08227.00229.00222.00227.004720010650600
2013-01-07225.00228.00222.00222.005780012980400
2013-01-04221.00225.00220.00224.00332007378900
2012-12-28219.00220.00218.00218.00172003764400
2012-12-27219.00221.00218.00220.00268005870300
2012-12-26218.00222.00218.00219.00200004404000
2012-12-25222.00222.00217.00217.00333007300400
2012-12-21220.00225.00218.00220.00444009778900
2012-12-20227.00229.00220.00222.005040011233500
2012-12-19232.00233.00226.00228.007830017960500
2012-12-18226.00229.00224.00229.0012380028061200
2012-12-17215.00227.00211.00226.0017620038897200
2012-12-14212.00214.00211.00212.00139002951100
2012-12-13210.00216.00208.00215.005660011999900
2012-12-12218.00222.00213.00215.008950019503000
2012-12-11212.00218.00210.00217.009420020149700
2012-12-10208.00211.00207.00211.00315006570100
2012-12-07207.00208.00207.00208.00155003214700
2012-12-06206.00208.00206.00208.00180003725100
2012-12-05206.00207.00205.00206.00190003911200
2012-12-04206.00207.00206.00206.0065001339400
2012-12-03207.00207.00205.00205.00175003606600
2012-11-30205.00207.00203.00207.00252005167600
2012-11-29206.00207.00205.00206.00225004635700
2012-11-28205.00207.00205.00205.00293006020100
2012-11-27205.00207.00205.00206.00143002938400
2012-11-26206.00208.00205.00205.00186003840900
2012-11-22205.00206.00204.00206.00266005452200
2012-11-21206.00208.00203.00205.00383007834800
2012-11-20204.00213.00203.00205.007260014995400
2012-11-19205.00205.00204.00205.00156003190300
2012-11-16205.00205.00201.00203.007740015638900
2012-11-15204.00205.00203.00205.00167003404700
2012-11-14205.00207.00204.00205.00196004020900
2012-11-13205.00206.00204.00204.00159003263800
2012-11-12206.00208.00205.00205.00145002978900
2012-11-09204.00209.00204.00205.00435008973200
2012-11-08204.00205.00202.00204.00363007387100
2012-11-07208.00229.00203.00204.0028200059874500
2012-11-06204.00204.00201.00202.00391007907400
2012-11-05206.00207.00203.00205.00157003212000
2012-11-02204.00207.00203.00205.00223004554200
2012-11-01203.00205.00200.00204.00356007200400
2012-10-31203.00205.00202.00202.00425008640300
2012-10-30209.00211.00201.00201.0010940022354400
2012-10-29204.00217.00200.00214.0019340040525700
2012-10-26202.00204.00200.00200.00468009433200
2012-10-25205.00205.00199.00200.00373007523300
2012-10-24202.00206.00198.00202.00377007631700
2012-10-23198.00207.00197.00203.008930017982500
2012-10-22195.00202.00193.00198.00301005925200
2012-10-19196.00203.00191.00195.008600016920500
2012-10-18190.00213.00187.00198.0023570047074500
2012-10-17193.00198.00187.00190.005350010250500
2012-10-16202.00214.00190.00194.0017270034395800
2012-10-15187.00227.00186.00197.00652200137158100
2012-10-12195.00195.00185.00188.007770014627300
2012-10-11192.00194.00188.00192.00351006689400
2012-10-10190.00198.00188.00198.00462008881000
2012-10-09198.00198.00187.00192.009640018492500
2012-10-05215.00215.00197.00201.0014270028971400
2012-10-04212.00230.00206.00206.0027850060643500
2012-10-03210.00250.00201.00204.00867400196892700
2012-10-02188.00235.00186.00224.00713000161447700
2012-10-01190.00191.00184.00185.00252004738600

   ※ 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