[6071 JQスタンダード] IBJ 日足 時系列データ

[6071 JQスタンダード] IBJ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121939.001959.001902.001914.0027005197900
2013-07-111972.001972.001939.001939.006001176400
2013-07-101959.001963.001945.001945.0019003712200
2013-07-091960.001960.001945.001945.0022004300000
2013-07-081943.001969.001943.001950.0019003711600
2013-07-051963.001963.001938.001938.0023004506800
2013-07-041937.001947.001923.001947.007001355600
2013-07-031930.001942.001926.001926.0023004445800
2013-07-021970.001970.001920.001920.0025004863000
2013-07-011930.001950.001916.001950.0016003087200
2013-06-281850.001980.001833.001970.001010019430200
2013-06-271863.001863.001811.001838.00840015427800
2013-06-261958.001958.001850.001864.00530010002700
2013-06-251933.001958.001916.001958.0023004435400
2013-06-241993.002000.001911.001932.0040007830800
2013-06-211902.001970.001902.001960.00600011451400
2013-06-202004.002010.001990.002010.0015003002200
2013-06-191990.002020.001975.002014.0048009579900
2013-06-181989.001989.001961.001966.0038007517000
2013-06-171964.001988.001935.001979.0022004321700
2013-06-141940.001950.001901.001909.0040007651000
2013-06-131950.001950.001900.001900.0042008032100
2013-06-121901.001950.001885.001950.0026004974500
2013-06-111950.001950.001930.001931.0036006993800
2013-06-101900.001940.001870.001940.0040007599600
2013-06-071880.001880.001801.001850.002110038500500
2013-06-062097.002097.001911.001940.001890037734700
2013-06-052097.002097.002040.002060.00790016430800
2013-06-042100.002100.002000.002030.001150023694500
2013-06-031955.002079.001955.002076.001450029399500
2013-05-311970.001970.001933.001960.0021004106400
2013-05-301970.001982.001912.001970.00540010585100
2013-05-291979.001980.001952.001980.0023004542000
2013-05-281901.001946.001901.001946.0014002690000
2013-05-271911.001970.001880.001902.0051009738800
2013-05-241912.001934.001911.001911.001030019763800
2013-05-232049.002049.001912.001912.001490029152600
2013-05-222092.002092.001990.002050.001630032970400
2013-05-212123.002146.002088.002093.00620013070900
2013-05-202148.002148.002110.002148.00570012188700
2013-05-172120.002124.002080.002124.00610012809800
2013-05-162149.002149.001937.002118.002960059605800
2013-05-152250.002290.001949.002080.0077100164321600
2013-05-142400.002450.002360.002449.001260030452200
2013-05-132345.002480.002320.002480.001500035806900
2013-05-102340.002358.002302.002325.001110025859600
2013-05-092350.002390.002341.002345.001020024090100
2013-05-082469.002469.002341.002351.003850092506700
2013-05-072299.002497.002282.002480.0046900112317800
2013-05-022250.002295.002221.002261.001060023915200
2013-05-012210.002305.002210.002275.002280051399600
2013-04-302191.002230.002191.002215.001380030499900
2013-04-262240.002240.002181.002182.00790017499500
2013-04-252240.002250.002239.002240.001240027822400
2013-04-242221.002250.002215.002238.001230027481300
2013-04-232200.002250.002190.002213.001670036979500
2013-04-222170.002240.002170.002211.001660036580400
2013-04-192150.002185.002130.002178.001440031016000
2013-04-182116.002239.002100.002163.002960064491300
2013-04-172058.002110.002056.002109.00590012268500
2013-04-162060.002062.002050.002055.00600012342000
2013-04-152081.002085.002050.002082.00670013887400
2013-04-122091.002125.002090.002090.00760015915800
2013-04-112108.002130.002081.002115.001480031073000
2013-04-102148.002148.002100.002128.001630034463600
2013-04-092190.002190.002152.002152.00730015840500
2013-04-082185.002200.002180.002190.00760016629300
2013-04-052157.002180.002130.002175.001460031417000
2013-04-042200.002200.002151.002189.001160025293900
2013-04-032166.002199.002166.002196.001020022294900
2013-04-022130.002173.002100.002170.001090023268600
2013-04-012249.002255.002134.002173.002680059257600
2013-03-292115.002145.002115.002130.00550011665900
2013-03-282133.002160.002114.002115.001200025606800
2013-03-272100.002180.002100.002150.001610034384500
2013-03-262125.002125.002100.002119.0035007408900
2013-03-252100.002139.002100.002125.00770016263100
2013-03-222100.002142.002085.002103.00840017741800
2013-03-212122.002160.002098.002105.002200046587700
2013-03-192180.002185.002108.002123.002080044806400
2013-03-182052.002148.002035.002148.002340048390500
2013-03-152050.002079.002008.002018.001030021084000
2013-03-142040.002070.002032.002070.0045009199500
2013-03-131995.002096.001989.002075.001430029179500
2013-03-122049.002049.002002.002002.00910018385000
2013-03-112045.002070.002040.002060.001150023638500
2013-03-081982.002040.001975.001995.002180043526700
2013-03-071997.002015.001985.001988.001410028160200
2013-03-061993.002019.001980.002015.00950018990600
2013-03-052030.002055.002030.002040.001800036575600
2013-03-042065.002078.002011.002062.00910018710900
2013-03-012060.002080.002041.002064.001010020801700
2013-02-282043.002080.002011.002080.001360027839900
2013-02-271980.002099.001960.002054.003470070222100
2013-02-261915.001962.001905.001962.001170022710100
2013-02-251950.001974.001923.001923.001470028640000
2013-02-221915.001935.001899.001916.002070039518700
2013-02-211909.001913.001888.001913.001640031156800
2013-02-201931.001942.001904.001910.001450027829100
2013-02-191911.001990.001905.001930.001780034682100
2013-02-181961.001961.001883.001920.001790034253800
2013-02-152030.002035.001880.001962.004160081740200
2013-02-142277.002280.002227.002280.00560012612300
2013-02-132261.002275.002227.002227.00850019146300
2013-02-122333.002349.002290.002290.001010023311900
2013-02-082301.002329.002291.002329.00500011510100
2013-02-072300.002330.002299.002330.0034007829300
2013-02-062290.002335.002290.002335.00440010107900
2013-02-052300.002330.002290.002330.0040009194800
2013-02-042340.002372.002316.002320.00590013860100
2013-02-012290.002315.002270.002315.00820018796800
2013-01-312286.002320.002285.002290.00720016520900
2013-01-302273.002295.002249.002288.0043009741800
2013-01-292295.002397.002273.002300.002840066057500
2013-01-282300.002310.002260.002270.00860019734900
2013-01-252218.002278.002217.002274.00970021719800
2013-01-242239.002269.002221.002231.00660014823900
2013-01-232255.002308.002235.002245.001170026639700
2013-01-222300.002300.002250.002295.0024005465300
2013-01-212215.002300.002209.002290.00640014417800
2013-01-182300.002300.002202.002260.001040023416300
2013-01-172300.002310.002265.002300.001210027737300
2013-01-162300.002344.002287.002311.001670038508500
2013-01-152245.002284.002230.002279.001210027351100
2013-01-112250.002270.002180.002200.001320029490000
2013-01-102256.002267.002150.002222.00790017594100
2013-01-092278.002298.002235.002251.001570035468000
2013-01-082245.002289.002213.002289.002490056206000
2013-01-072164.002238.002145.002200.001560034146600
2013-01-042110.002170.002110.002164.00960020557300
2012-12-282140.002140.002071.002095.001110023260800
2012-12-272167.002169.002080.002100.002260047793400
2012-12-262199.002218.002065.002140.002850060040200
2012-12-252250.002293.002170.002187.004110092341400
2012-12-212268.002268.002204.002216.001370030538200
2012-12-202219.002279.002181.002268.002760061456300
2012-12-192415.002420.002225.002240.0097300224239800
2012-12-182410.002538.002400.002469.00117600290387500
2012-12-172300.002400.002226.002350.003030069950500
2012-12-142285.002295.002195.002290.0061800138792500
2012-12-132350.002429.002201.002249.0098900227771100
2012-12-122248.002420.002156.002380.00197600453685100
2012-12-112288.002330.002192.002250.0083400186278600
2012-12-102400.002435.002256.002320.00199700471594900
2012-12-072510.002630.002200.002522.005532001361017900
2012-12-062610.002660.002416.002465.009997002567122500

   ※ 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