[6819 JQスタンダード] ソーエコプロ 日足 時系列データ

[6819 JQスタンダード] ソーエコプロ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1267.0067.0065.0065.00232001519400
2013-07-1164.0067.0063.0066.00495003235500
2013-07-1065.0066.0063.0063.00384002462100
2013-07-0965.0065.0062.0065.00349002198000
2013-07-0864.0065.0063.0065.00327002098500
2013-07-0563.0065.0062.0064.00300001919800
2013-07-0462.0064.0061.0062.00604003738600
2013-07-0363.0063.0061.0061.00397002466000
2013-07-0263.0064.0062.0064.00365002293300
2013-07-0163.0064.0062.0063.001116007026600
2013-06-2861.0062.0060.0062.00556003417400
2013-06-2761.0061.0056.0061.001541008975300
2013-06-2663.0064.0059.0060.001050006465800
2013-06-2566.0066.0061.0062.001017006476500
2013-06-2466.0066.0065.0065.00596003892400
2013-06-2166.0066.0064.0065.00826005412900
2013-06-2065.0068.0065.0067.001309008658800
2013-06-1963.0073.0062.0066.0078460051625000
2013-06-1859.0062.0058.0060.001202007158000
2013-06-1756.0060.0056.0060.0019910011441800
2013-06-1455.0058.0054.0058.0027240015313500
2013-06-1355.0056.0054.0055.0038730021323300
2013-06-1255.0058.0054.0057.0059100032784900
2013-06-1155.0055.0054.0055.00579003154600
2013-06-1051.0055.0051.0055.0029620015821800
2013-06-0748.0052.0047.0050.0036950018007300
2013-06-0655.0055.0051.0053.0019090010187700
2013-06-0557.0057.0053.0054.0076060041923800
2013-06-0462.0063.0056.0056.0054320031525900
2013-06-0367.0068.0060.0062.0045210029115200
2013-05-3169.0070.0069.0070.00169001174500
2013-05-3070.0071.0069.0069.00443003096700
2013-05-2968.0071.0068.0070.00713004941300
2013-05-2868.0069.0068.0068.00203001389400
2013-05-2768.0069.0067.0069.00423002870100
2013-05-2467.0071.0066.0069.0018940012946700
2013-05-2370.0070.0067.0067.001112007594800
2013-05-2272.0072.0068.0070.001387009724000
2013-05-2173.0073.0071.0072.00744005377900
2013-05-2072.0073.0072.0073.00883006402200
2013-05-1770.0073.0070.0072.00748005340300
2013-05-1671.0072.0067.0068.0017020011849500
2013-05-1575.0076.0071.0071.0030820022629300
2013-05-1478.0079.0075.0076.0030140023225400
2013-05-1382.0084.0077.0077.00105330084192900
2013-05-1088.00104.0087.0090.004726100460342300
2013-05-0977.0077.0075.0076.00849006516100
2013-05-0877.0077.0075.0075.00590004483200
2013-05-0774.0077.0074.0076.001087008189900
2013-05-0274.0074.0073.0073.00386002827600
2013-05-0172.0075.0072.0074.00565004153400
2013-04-3073.0073.0071.0072.001037007442600
2013-04-2677.0077.0073.0073.0014660010987100
2013-04-2578.0078.0076.0077.00697005375800
2013-04-2477.0078.0076.0077.00967007437400
2013-04-2376.0077.0075.0076.00851006472300
2013-04-2276.0077.0074.0075.001254009473200
2013-04-1977.0078.0073.0074.0014950011199800
2013-04-1875.0077.0073.0077.001131008541600
2013-04-1776.0077.0075.0076.00668005031400
2013-04-1673.0076.0072.0075.00914006765500
2013-04-1577.0077.0072.0074.0016930012580400
2013-04-1279.0079.0074.0076.0014120010753100
2013-04-1170.0085.0070.0076.00106020081351200
2013-04-1070.0073.0068.0070.0017770012503800
2013-04-0971.0073.0068.0070.0020320014242100
2013-04-0875.0075.0069.0070.0029250020620800
2013-04-0580.0081.0074.0075.00842006446200
2013-04-0476.0077.0073.0076.00726005465600
2013-04-0370.0092.0070.0077.0090200072626100
2013-04-0270.0073.0065.0067.0031510021833900
2013-04-0182.0082.0075.0075.001139008950600
2013-03-2986.0086.0083.0085.00802006807300
2013-03-2893.0094.0089.0089.00420003822300
2013-03-2797.0097.0094.0095.00258002459000
2013-03-2693.0097.0093.0097.0020650019616400
2013-03-2585.0099.0085.0094.0025530023159400
2013-03-2287.0088.0083.0088.0018920015998300
2013-03-2188.0089.0087.0087.00864007586400
2013-03-1999.0099.0084.0089.0027630025058200
2013-03-18100.00100.0096.0099.0012970012810500
2013-03-15100.00100.0097.00100.0018850018555800
2013-03-14103.00111.0098.00100.0058030059973500
2013-03-1385.00113.0084.0098.002034900207187200
2013-03-1286.0087.0084.0085.00938008012600
2013-03-1178.0086.0078.0086.0024690020483400
2013-03-0880.0084.0077.0078.0031230025113100
2013-03-0780.0081.0075.0077.0015440012147600
2013-03-0669.0080.0069.0080.0059850045632400
2013-03-0567.0070.0067.0068.00878006116300
2013-03-0465.0070.0065.0068.0033680022786300
2013-03-0166.0068.0066.0068.00673004488700
2013-02-2867.0067.0064.0067.00944006263200
2013-02-2766.0068.0062.0066.001134007461800
2013-02-2656.0072.0056.0065.0037840024416100
2013-02-2556.0062.0055.0057.0027590016378900
2013-02-2256.0057.0055.0055.00647003631300
2013-02-2153.0059.0053.0056.0028120016076500
2013-02-2052.0056.0051.0053.001534008169900
2013-02-1950.0051.0050.0051.001033005233700
2013-02-1850.0051.0050.0051.001028005167500
2013-02-1553.0054.0050.0051.0026070013546500
2013-02-1453.0054.0053.0053.001680009008200
2013-02-1354.0054.0053.0054.001633008712000
2013-02-1252.0054.0052.0054.0021080011193900
2013-02-0850.0057.0049.0053.0065970035330000
2013-02-0747.0050.0047.0049.001864009123900
2013-02-0647.0049.0047.0048.001977009378600
2013-02-0550.0050.0046.0047.0023100011040000
2013-02-0446.0050.0046.0050.0059850028832000
2013-02-0145.0047.0044.0046.0046140021084900
2013-01-3141.0045.0041.0045.0086380037268500
2013-01-3041.0041.0040.0041.001840007385200
2013-01-2941.0042.0039.0040.002387009578200
2013-01-2841.0043.0040.0042.0036110015044500
2013-01-2540.0041.0039.0040.0030860012374500
2013-01-2439.0040.0038.0039.002557009946600
2013-01-2339.0047.0038.0039.00233650097468700
2013-01-2238.0039.0037.0038.00502001898800
2013-01-2138.0039.0037.0039.00373001423900
2013-01-1838.0039.0038.0038.008600327500
2013-01-1739.0039.0038.0038.001110004227300
2013-01-1641.0041.0038.0038.0029250011708800
2013-01-1539.0041.0039.0040.0041870016632600
2013-01-1139.0039.0038.0039.001471005736400
2013-01-1039.0039.0037.0038.002459009393600
2013-01-0937.0039.0037.0039.002377008948800
2013-01-0836.0037.0036.0037.001191004366800
2013-01-0736.0038.0035.0037.001373004989900
2013-01-0437.0037.0036.0036.001533005549000
2012-12-2836.0037.0036.0036.00710002567000
2012-12-2735.0037.0035.0037.001501005305200
2012-12-2635.0036.0035.0035.00342001197700
2012-12-2535.0036.0034.0035.00444001555900
2012-12-2135.0036.0034.0035.00495001731300
2012-12-2035.0036.0034.0035.001094003836500
2012-12-1935.0036.0035.0035.00572002012900
2012-12-1836.0036.0035.0035.0023200820000
2012-12-1736.0036.0035.0036.00422001512100
2012-12-1436.0036.0035.0035.00400001421800
2012-12-1336.0036.0035.0036.00524001876900
2012-12-1236.0036.0035.0035.0018800662300
2012-12-1135.0036.0035.0036.008900317400
2012-12-1036.0036.0035.0036.0022800811500
2012-12-0736.0036.0035.0036.0013600484600
2012-12-0636.0036.0035.0035.006700238500
2012-12-0536.0036.0035.0036.0025700924100
2012-12-0436.0036.0035.0036.00644002317900
2012-12-0336.0037.0036.0037.00501001806200
2012-11-3037.0037.0036.0036.0023000845100
2012-11-2936.0037.0036.0037.0010800393900
2012-11-2837.0037.0036.0036.00341001239100
2012-11-2736.0038.0036.0038.00875003245800
2012-11-2637.0038.0036.0038.00619002288600
2012-11-2236.0037.0036.0037.00336001233100
2012-11-2136.0038.0036.0037.00463001704200
2012-11-2036.0037.0035.0037.00741002720300
2012-11-1936.0037.0035.0036.00324001164000
2012-11-1636.0037.0035.0036.001166004179000
2012-11-1535.0036.0035.0036.00312001092600
2012-11-1436.0036.0034.0035.002466008560600
2012-11-1336.0037.0035.0037.001311004727200
2012-11-1236.0039.0036.0037.0033340012593400
2012-11-0936.0036.0035.0036.0011600417500
2012-11-0836.0037.0036.0037.0018700673300
2012-11-0736.0037.0036.0036.009200333200
2012-11-0636.0037.0036.0037.006200226000
2012-11-0536.0037.0036.0037.0016200587300
2012-11-0236.0037.0036.0037.0013700493300
2012-11-0137.0037.0036.0036.0012400447200
2012-10-3136.0037.0035.0036.0015900572500
2012-10-3036.0037.0036.0036.00557002006000
2012-10-2937.0037.0036.0037.0019900726000
2012-10-2637.0038.0036.0037.0021400784400
2012-10-2537.0038.0037.0038.003400125900
2012-10-2437.0038.0036.0037.009400347100
2012-10-2337.0038.0036.0037.0018800698500
2012-10-2237.0037.0036.0036.009400344000
2012-10-1936.0037.0036.0037.00530001951500
2012-10-1837.0037.0036.0036.00836003031100
2012-10-1738.0038.0037.0037.00210078500
2012-10-1638.0038.0037.0038.003700140000
2012-10-1537.0038.0037.0038.0019200720500
2012-10-1238.0038.0037.0037.00565002091900
2012-10-1138.0038.0037.0037.00436001656700
2012-10-1039.0040.0038.0038.001914007442900
2012-10-0939.0045.0038.0039.0099810040951400
2012-10-0538.0039.0038.0038.0025000967900
2012-10-0438.0039.0038.0039.0016200618000
2012-10-0338.0039.0038.0038.008200312900
2012-10-0238.0038.0038.0038.0023600896800
2012-10-0138.0039.0038.0038.00277001060600
2012-09-2839.0039.0038.0038.0012100463800
2012-09-2738.0039.0038.0039.00275001045100
2012-09-2638.0038.0037.0038.0014500550600
2012-09-2538.0038.0038.0038.0022400851200
2012-09-2438.0039.0038.0038.00361001371900
2012-09-2138.0038.0038.0038.00314001193200
2012-09-2038.0038.0038.0038.00333001265400
2012-09-1937.0038.0037.0038.00628002377400
2012-09-1837.0038.0037.0037.0013000481300
2012-09-1436.0038.0036.0038.00794002931000
2012-09-1335.0036.0035.0036.0025100900100
2012-09-1235.0036.0035.0035.0018500657400
2012-09-1136.0036.0035.0035.00482001710400
2012-09-1036.0037.0035.0036.0012800459100
2012-09-0735.0037.0035.0036.0012800460600
2012-09-0637.0037.0036.0036.001144004119600
2012-09-0537.0037.0036.0036.0019000692500
2012-09-0437.0040.0036.0037.0059450022520800
2012-09-0340.0040.0036.0036.002097007905300
2012-08-3138.0040.0038.0040.00647002495500
2012-08-3038.0040.0036.0040.0040530015321600
2012-08-2937.0043.0037.0039.0088940035573600
2012-08-2836.0037.0035.0037.00792002876400
2012-08-2736.0037.0035.0036.00525001889400
2012-08-2437.0038.0036.0036.00812002980300
2012-08-2337.0040.0036.0038.0036340013888700
2012-08-2236.0037.0036.0036.00558002019600
2012-08-2136.0037.0036.0036.00311001126800
2012-08-2035.0037.0035.0037.00728002621400
2012-08-1738.0038.0036.0036.007300267000
2012-08-1637.0038.0037.0037.00283001051400
2012-08-1536.0037.0035.0036.0018900680900
2012-08-1437.0037.0035.0036.00951003409800
2012-08-1336.0038.0036.0038.00274001027100
2012-08-1037.0038.0036.0036.0019300707100
2012-08-0936.0038.0036.0038.00669002442400
2012-08-0839.0039.0036.0037.001568005830500
2012-08-0735.0039.0035.0039.001212004446300
2012-08-0635.0036.0035.0035.0015900557000
2012-08-0335.0035.0034.0035.001611005531000
2012-08-0236.0036.0035.0035.00330001165600
2012-08-0135.0035.0035.0035.0017200602000
2012-07-3135.0035.0035.0035.006800238000
2012-07-3036.0036.0035.0035.0017100615300
2012-07-2735.0036.0035.0035.0011800415900
2012-07-2635.0036.0035.0035.006500228300
2012-07-2535.0035.0035.0035.00511001788500
2012-07-2435.0036.0035.0036.0026800942500
2012-07-2337.0038.0035.0036.00922003315400
2012-07-2037.0038.0036.0037.00667002465700
2012-07-1939.0039.0038.0038.00740002823500
2012-07-1839.0040.0038.0039.008800342300
2012-07-1738.0040.0038.0038.00261001005300
2012-07-1339.0040.0038.0038.00441001704700
2012-07-1239.0040.0038.0040.0023400912400
2012-07-1138.0040.0038.0039.00317001235400
2012-07-1038.0040.0037.0040.001951007541100
2012-07-0940.0040.0038.0038.0017600678700

   ※ 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