[7502 JQスタンダード] プラザクリエ 日足 時系列データ

[7502 JQスタンダード] プラザクリエ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12481.00487.00480.00487.00600289000
2013-07-11480.00480.00480.00480.0020096000
2013-07-10482.00488.00482.00488.001200584400
2013-07-09469.00496.00469.00485.00600290100
2013-07-08472.00477.00466.00466.001000472800
2013-07-05465.00468.00459.00459.0029001343200
2013-07-04476.00476.00460.00463.001900894400
2013-07-03465.00472.00465.00468.00600280800
2013-07-02467.00468.00455.00465.0030001381800
2013-07-01466.00466.00460.00464.002100972300
2013-06-28452.00461.00452.00461.001400637700
2013-06-27438.00448.00432.00448.0038001669900
2013-06-26449.00460.00422.00430.002670011937600
2013-06-25500.00500.00495.00497.00600298200
2013-06-24509.00510.00490.00510.0030001517900
2013-06-21479.00490.00479.00490.00500243600
2013-06-20499.00499.00495.00495.0020099400
2013-06-19492.00499.00490.00499.00500246200
2013-06-18500.00500.00500.00500.00300150000
2013-06-17510.00510.00500.00501.001400707000
2013-06-14503.00519.00490.00500.0026001318300
2013-06-13491.00500.00482.00500.0024001175500
2013-06-12491.00491.00491.00491.00300147300
2013-06-11484.00491.00484.00491.0020097500
2013-06-10448.00492.00448.00492.001400657100
2013-06-07481.00481.00441.00442.0054002478100
2013-06-06491.00491.00485.00485.001200586300
2013-06-05495.00500.00488.00500.0023001134100
2013-06-04495.00495.00495.00495.0010049500
2013-06-03492.00492.00490.00491.00900442200
2013-05-31492.00500.00492.00500.00700346700
2013-05-30486.00508.00486.00495.00600297300
2013-05-29500.00510.00500.00510.0030001522800
2013-05-28495.00500.00492.00500.0032001585900
2013-05-27477.00485.00477.00485.0023001103600
2013-05-24491.00491.00472.00477.0026001267100
2013-05-23490.00514.00462.00462.002440011859600
2013-05-22480.00480.00475.00475.001200575500
2013-05-21475.00478.00465.00478.00800376800
2013-05-20458.00482.00454.00474.0041001886900
2013-05-17458.00458.00458.00458.0020091600
2013-05-16472.00474.00442.00458.0069003185000
2013-05-15499.00499.00482.00498.002000973200
2013-05-14467.00535.00467.00520.00116005832600
2013-05-13492.00492.00456.00467.00193009153600
2013-05-10515.00567.00493.00536.003120016498300
2013-05-09496.00510.00486.00510.0040001979400
2013-05-08499.00500.00492.00500.0023001146900
2013-05-07496.00499.00496.00499.001300646400
2013-05-02500.00500.00481.00498.001700841800
2013-05-01497.00497.00481.00481.001500738800
2013-04-30520.00521.00497.00497.0030001538100
2013-04-26487.00505.00487.00495.001700844000
2013-04-25480.00480.00480.00480.001000480000
2013-04-24504.00504.00480.00488.001300643000
2013-04-23474.00480.00474.00480.00900427900
2013-04-22467.00474.00467.00474.001000468400
2013-04-19477.00478.00468.00468.00400190000
2013-04-18465.00466.00465.00466.00400186100
2013-04-17467.00467.00465.00465.00800372700
2013-04-16487.00487.00459.00467.0038001796400
2013-04-15498.00498.00479.00483.00700344900
2013-04-12490.00490.00490.00490.0010049000
2013-04-1100
2013-04-10489.00489.00477.00477.00300144400
2013-04-09482.00492.00482.00490.00800389800
2013-04-08474.00476.00474.00476.00900427900
2013-04-05466.00475.00466.00474.00900423600
2013-04-0400
2013-04-03471.00471.00465.00469.001200561500
2013-04-02462.00465.00435.00462.0051002303800
2013-04-01510.00511.00495.00495.0022001113000
2013-03-29513.00513.00513.00513.00300153900
2013-03-28518.00518.00518.00518.00700362600
2013-03-27520.00520.00508.00511.0032001650800
2013-03-26532.00532.00521.00521.001600836800
2013-03-25530.00530.00521.00524.0022001162000
2013-03-22529.00538.00528.00529.0036001904300
2013-03-21539.00539.00528.00529.0038002009400
2013-03-19535.00535.00528.00528.001800955400
2013-03-18545.00545.00527.00528.0019001018400
2013-03-15523.00555.00523.00539.0066003531400
2013-03-14529.00535.00522.00522.001800945400
2013-03-13538.00538.00520.00520.0040002099700
2013-03-12550.00555.00521.00528.0061003234800
2013-03-11519.00572.00515.00550.003520019369500
2013-03-08500.00565.00486.00492.00150007804800
2013-03-07500.00500.00484.00485.0033001627400
2013-03-06495.00500.00493.00495.001900940800
2013-03-05495.00500.00495.00498.0051002543600
2013-03-04512.00520.00491.00499.0028001409600
2013-03-01496.00512.00496.00512.001400703400
2013-02-28483.00518.00483.00516.0035001715600
2013-02-27480.00550.00480.00501.0098004973000
2013-02-26460.00480.00456.00475.0056002608200
2013-02-25439.00480.00439.00460.0099004535300
2013-02-22439.00439.00435.00435.001000437000
2013-02-21435.00439.00432.00438.0029001263600
2013-02-20440.00444.00435.00441.0027001183900
2013-02-19435.00451.00435.00440.0034001481300
2013-02-18437.00445.00436.00437.0081003553000
2013-02-15445.00470.00435.00438.00186008268700
2013-02-14510.00530.00435.00445.004200020018500
2013-02-13510.00510.00510.00510.0048002448000
2013-02-12430.00430.00430.00430.0075003225000
2013-02-08345.00350.00345.00350.002000696100
2013-02-07349.00349.00345.00345.001200414800
2013-02-06340.00349.00340.00349.002100726600
2013-02-05342.00342.00342.00342.001300444600
2013-02-04345.00346.00342.00345.001400483700
2013-02-01340.00343.00340.00343.00500170800
2013-01-31332.00339.00326.00339.001500501400
2013-01-30325.00325.00325.00325.00400130000
2013-01-29330.00330.00326.00326.00600196100
2013-01-28328.00332.00327.00332.001300426400
2013-01-25324.00324.00313.00324.001600509600
2013-01-24326.00326.00310.00313.001600505900
2013-01-2300
2013-01-22326.00326.00324.00324.0020065000
2013-01-21317.00324.00316.00324.001000319600
2013-01-18307.00329.00307.00329.001300411800
2013-01-17315.00315.00306.00306.00600186000
2013-01-16316.00316.00310.00310.002300715800
2013-01-15313.00315.00312.00315.001700533900
2013-01-11308.00312.00305.00312.001600490200
2013-01-10305.00306.00305.00306.00500152800
2013-01-09304.00306.00304.00306.001600487700
2013-01-08301.00317.00301.00317.001200370800
2013-01-07304.00304.00303.00303.00500151900
2013-01-04295.00300.00294.00298.001400415400
2012-12-28287.00290.00287.00290.001400403200
2012-12-27292.00292.00281.00281.0052001465700
2012-12-26286.00286.00286.00286.001000286000
2012-12-25291.00294.00290.00291.00800232800
2012-12-21292.00293.00292.00293.001500438100
2012-12-20286.00289.00286.00289.00500143500
2012-12-19288.00288.00285.00286.00400114400
2012-12-18288.00288.00282.00282.00900255800
2012-12-17285.00289.00275.00289.002600731900
2012-12-14288.00290.00283.00285.00700199600
2012-12-13283.00285.00282.00282.001300369900
2012-12-12283.00283.00281.00281.002300648500
2012-12-1100
2012-12-10289.00289.00281.00281.003200923300
2012-12-07283.00290.00283.00290.0020057300
2012-12-0600
2012-12-05284.00284.00284.00284.0010028400
2012-12-0400
2012-12-03290.00290.00290.00290.0010029000
2012-11-30289.00289.00289.00289.0010028900
2012-11-29289.00289.00289.00289.0010028900
2012-11-28285.00287.00285.00287.00900256800
2012-11-27278.00279.00278.00279.0030083600
2012-11-2600
2012-11-22278.00280.00272.00272.001200332300
2012-11-21276.00277.00273.00273.00400110200
2012-11-20273.00275.00271.00275.001500408200
2012-11-19276.00279.00273.00274.003500963100
2012-11-16282.00282.00282.00282.0010028200
2012-11-15281.00281.00281.00281.0010028100
2012-11-14277.00278.00277.00278.0020055500
2012-11-13277.00278.00277.00277.00800221800
2012-11-12290.00290.00285.00285.001800519300
2012-11-0900
2012-11-08294.00294.00294.00294.0010029400
2012-11-0700
2012-11-06293.00293.00293.00293.0047001377100
2012-11-05301.00301.00301.00301.0010030100
2012-11-02302.00302.00302.00302.0010030200
2012-11-0100
2012-10-31300.00300.00300.00300.0020060000
2012-10-30295.00304.00295.00304.0020059900
2012-10-29300.00300.00295.00295.00800239500
2012-10-26294.00295.00294.00295.00400117900
2012-10-25293.00293.00293.00293.0010029300
2012-10-24289.00292.00289.00292.00700202900
2012-10-23288.00288.00286.00286.00400114800
2012-10-22283.00285.00283.00285.0030085200
2012-10-19280.00284.00280.00284.0030084400
2012-10-18282.00285.00281.00282.00600169800
2012-10-17278.00284.00277.00284.002000557500
2012-10-1600
2012-10-15280.00285.00280.00285.0030085000
2012-10-1200
2012-10-11283.00284.00283.00284.00500141700
2012-10-10283.00283.00283.00283.0020056600
2012-10-09290.00290.00283.00283.00400114100
2012-10-0500
2012-10-04293.00293.00285.00285.001100318600
2012-10-03293.00296.00293.00296.00700206400
2012-10-02296.00299.00293.00293.00400118400
2012-10-01299.00299.00296.00296.0020059500
2012-09-28296.00296.00296.00296.00900266400
2012-09-27293.00293.00290.00290.00500145700
2012-09-26296.00296.00294.00294.00800236400
2012-09-25298.00298.00293.00296.00800236100
2012-09-24293.00293.00293.00293.00700205100
2012-09-21290.00297.00290.00297.0020058700
2012-09-20292.00294.00290.00290.00500146000
2012-09-19299.00299.00296.00296.00900267700
2012-09-18298.00299.00293.00299.00400118300
2012-09-14299.00299.00291.00291.00700204500
2012-09-13301.00301.00299.00299.00700210100
2012-09-12299.00299.00299.00299.0010029900
2012-09-11298.00298.00278.00291.003100888300
2012-09-10306.00306.00300.00300.00400121200
2012-09-07299.00306.00299.00306.00400120800
2012-09-06300.00300.00300.00300.0020060000
2012-09-05301.00301.00301.00301.0020060200
2012-09-04301.00301.00301.00301.0010030100
2012-09-03300.00300.00300.00300.0030090000
2012-08-3100
2012-08-30300.00300.00300.00300.0010030000
2012-08-29301.00301.00301.00301.0010030100
2012-08-28306.00306.00300.00300.00900274800
2012-08-27307.00307.00300.00300.00700211400
2012-08-24307.00307.00307.00307.00500153500
2012-08-23296.00296.00296.00296.0030088800
2012-08-22300.00300.00290.00290.001300385000
2012-08-21311.00311.00305.00305.00500154400
2012-08-20319.00319.00315.00315.00900284300
2012-08-17309.00315.00309.00315.00400124400
2012-08-1600
2012-08-1500
2012-08-14301.00309.00301.00309.00600181400
2012-08-13312.00312.00312.00312.0020062400
2012-08-10320.00321.00320.00320.00600192100
2012-08-0900
2012-08-08340.00340.00340.00340.0010034000
2012-08-0700
2012-08-06324.00341.00324.00341.0020066500
2012-08-03324.00324.00324.00324.0020064800
2012-08-02320.00342.00311.00340.001500487100
2012-08-01322.00322.00320.00320.0020064200
2012-07-31306.00306.00306.00306.0010030600
2012-07-30321.00321.00321.00321.00500160500
2012-07-27312.00321.00312.00321.00500157700
2012-07-26320.00320.00320.00320.0010032000
2012-07-2500
2012-07-24324.00324.00324.00324.00400129600
2012-07-23322.00330.00322.00330.00700226600
2012-07-2000
2012-07-19317.00317.00317.00317.0020063400
2012-07-18333.00333.00333.00333.0020066600
2012-07-1700
2012-07-13330.00333.00330.00333.0030099600
2012-07-12320.00320.00320.00320.0010032000
2012-07-1100
2012-07-10325.00325.00320.00320.00400128700
2012-07-09325.00325.00325.00325.0020065000

   ※ 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