[7566 JQスタンダード] ジャパンケア 日足 時系列データ

[7566 JQスタンダード] ジャパンケア (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-07-2700
2012-07-2600
2012-07-25343.00343.00343.00343.0090003087000
2012-07-24343.00343.00343.00343.0050001715000
2012-07-2300
2012-07-2000
2012-07-1900
2012-07-1800
2012-07-1700
2012-07-13343.00343.00343.00343.002000686000
2012-07-1200
2012-07-1100
2012-07-1000
2012-07-0900
2012-07-0600
2012-07-05343.00343.00343.00343.002000686000
2012-07-04343.00343.00343.00343.0030001029000
2012-07-0300
2012-07-02343.00343.00343.00343.0060002058000
2012-06-29343.00343.00343.00343.002000686000
2012-06-28343.00343.00343.00343.0060002058000
2012-06-2700
2012-06-2600
2012-06-2500
2012-06-2200
2012-06-2100
2012-06-2000
2012-06-1900
2012-06-1800
2012-06-1500
2012-06-1400
2012-06-1300
2012-06-1200
2012-06-1100
2012-06-08343.00343.00343.00343.002000686000
2012-06-0700
2012-06-0600
2012-06-0500
2012-06-04342.00342.00342.00342.0040001368000
2012-06-0100
2012-05-31342.00342.00342.00342.0040001368000
2012-05-3000
2012-05-2900
2012-05-2800
2012-05-2500
2012-05-24342.00342.00342.00342.001000342000
2012-05-2300
2012-05-2200
2012-05-2100
2012-05-18342.00342.00342.00342.001000342000
2012-05-1700
2012-05-16342.00342.00342.00342.002000684000
2012-05-1500
2012-05-14342.00342.00342.00342.0030001026000
2012-05-1100
2012-05-1000
2012-05-0900
2012-05-0800
2012-05-0700
2012-05-0200
2012-05-0100
2012-04-2700
2012-04-2600
2012-04-2500
2012-04-2400
2012-04-23342.00342.00342.00342.0030001026000
2012-04-2000
2012-04-1900
2012-04-1800
2012-04-1700
2012-04-1600
2012-04-1300
2012-04-1200
2012-04-1100
2012-04-1000
2012-04-0900
2012-04-0600
2012-04-05342.00342.00342.00342.0090003078000
2012-04-0400
2012-04-0300
2012-04-0200
2012-03-3000
2012-03-2900
2012-03-2800
2012-03-27342.00342.00342.00342.001000342000
2012-03-26342.00342.00342.00342.0040001368000
2012-03-23343.00343.00343.00343.001000343000
2012-03-22342.00342.00342.00342.0070002394000
2012-03-2100
2012-03-1900
2012-03-1600
2012-03-15342.00342.00342.00342.0050001710000
2012-03-14345.00345.00345.00345.001000345000
2012-03-13342.00342.00342.00342.001000342000
2012-03-12342.00343.00342.00342.0070002396000
2012-03-0900
2012-03-0800
2012-03-07342.00342.00342.00342.0030001026000
2012-03-0600
2012-03-0500
2012-03-02342.00342.00342.00342.0050001710000
2012-03-01342.00342.00342.00342.00100003420000
2012-02-29342.00342.00342.00342.00210007182000
2012-02-28342.00343.00342.00343.003800012998000
2012-02-27344.00344.00344.00344.00160005504000
2012-02-24344.00344.00344.00344.0050001720000
2012-02-23344.00344.00344.00344.0015900054696000
2012-02-22344.00344.00344.00344.0080002752000
2012-02-21344.00344.00344.00344.00250008600000
2012-02-20344.00344.00344.00344.0030001032000
2012-02-17344.00345.00344.00344.009000030961000
2012-02-16344.00344.00344.00344.00170005848000
2012-02-15344.00344.00344.00344.009500032680000
2012-02-14344.00344.00344.00344.00200006880000
2012-02-13344.00344.00344.00344.0030001032000
2012-02-10344.00344.00344.00344.00260008944000
2012-02-09344.00344.00344.00344.0024700084968000
2012-02-08343.00344.00343.00344.003500012025000
2012-02-07343.00343.00343.00343.00180006174000
2012-02-06343.00343.00343.00343.0016300055909000
2012-02-03343.00344.00343.00344.0026200090001000
2012-02-02343.00343.00343.00343.006700022981000
2012-02-01343.00344.00343.00343.007300025049000
2012-01-31343.00344.00343.00343.0011300038850000
2012-01-30343.00344.00343.00343.0012200041871000
2012-01-27343.00343.00343.00343.005800019894000
2012-01-26343.00344.00343.00343.0023500080759000
2012-01-25343.00343.00343.00343.009100031213000
2012-01-24343.00344.00343.00343.0025700088163000
2012-01-23343.00344.00343.00344.00799000274272000
2012-01-20311.00311.00311.00311.0070002177000
2012-01-19231.00231.00231.00231.002000462000
2012-01-18230.00230.00230.00230.001000230000
2012-01-17230.00230.00230.00230.00110002530000
2012-01-1600
2012-01-1300
2012-01-12230.00230.00230.00230.001000230000
2012-01-11230.00232.00230.00232.003000692000
2012-01-1000
2012-01-06236.00236.00232.00232.002000468000
2012-01-05231.00231.00231.00231.0060001386000
2012-01-04233.00233.00230.00230.00120002776000
2011-12-30232.00240.00232.00240.0080001901000
2011-12-29233.00233.00233.00233.002000466000
2011-12-28234.00234.00234.00234.001000234000
2011-12-27234.00234.00231.00231.003000697000
2011-12-2600
2011-12-22233.00235.00233.00233.00220005132000
2011-12-21232.00232.00232.00232.001000232000
2011-12-20232.00232.00232.00232.004000928000
2011-12-19232.00232.00232.00232.003000696000
2011-12-16232.00232.00232.00232.001000232000
2011-12-15232.00232.00231.00231.0050001158000
2011-12-14235.00236.00235.00236.002000471000
2011-12-13235.00235.00235.00235.003000705000
2011-12-1200
2011-12-09230.00235.00230.00230.0060001390000
2011-12-08235.00235.00235.00235.0070001645000
2011-12-07226.00230.00226.00230.0050001142000
2011-12-06226.00226.00226.00226.001000226000
2011-12-05222.00225.00222.00225.0070001569000
2011-12-02217.00225.00217.00225.0080001784000
2011-12-01219.00219.00217.00217.002000436000
2011-11-30215.00215.00206.00214.00150003189000
2011-11-29217.00218.00217.00218.002000435000
2011-11-28217.00217.00217.00217.001000217000
2011-11-2500
2011-11-24214.00217.00210.00210.004000858000
2011-11-2200
2011-11-21219.00219.00218.00218.002000437000
2011-11-18222.00222.00222.00222.001000222000
2011-11-17220.00223.00220.00223.00100002206000
2011-11-16220.00220.00220.00220.002000440000
2011-11-15226.00230.00220.00220.00180004076000
2011-11-1400
2011-11-11232.00232.00232.00232.004000928000
2011-11-10222.00222.00220.00220.0060001329000
2011-11-09227.00228.00223.00228.0050001134000
2011-11-08227.00227.00227.00227.001000227000
2011-11-0700
2011-11-04232.00232.00225.00232.00200004568000
2011-11-02239.00239.00228.00230.0050001153000
2011-11-01232.00240.00232.00240.0070001633000
2011-10-31237.00237.00237.00237.004000948000
2011-10-2800
2011-10-27243.00243.00243.00243.002000486000
2011-10-26250.00250.00250.00250.001000250000
2011-10-2500
2011-10-24248.00250.00248.00250.003000748000
2011-10-21248.00248.00248.00248.002000496000
2011-10-20232.00238.00232.00238.0060001415000
2011-10-1900
2011-10-1800
2011-10-17235.00240.00235.00240.0070001666000
2011-10-14232.00232.00232.00232.002000464000
2011-10-13230.00232.00230.00232.0050001153000
2011-10-12228.00229.00228.00229.004000914000
2011-10-11230.00230.00225.00225.002000455000
2011-10-07224.00225.00224.00225.004000899000
2011-10-06224.00224.00224.00224.002000448000
2011-10-05223.00223.00222.00222.002000445000
2011-10-04224.00224.00223.00223.004000894000
2011-10-03224.00227.00224.00227.002000451000
2011-09-30224.00227.00224.00226.0060001355000
2011-09-29225.00228.00223.00223.0060001353000
2011-09-28231.00232.00231.00232.003000695000
2011-09-27237.00239.00224.00232.004000932000
2011-09-26230.00230.00225.00225.0080001828000
2011-09-22237.00237.00230.00230.0060001401000
2011-09-21231.00231.00230.00230.004000923000
2011-09-20241.00246.00241.00246.002000487000
2011-09-16237.00237.00225.00226.0060001365000
2011-09-15228.00230.00228.00230.0070001603000
2011-09-14224.00230.00220.00220.0070001561000
2011-09-13230.00230.00230.00230.001000230000
2011-09-12221.00222.00221.00221.004000885000
2011-09-09232.00232.00228.00228.002000460000
2011-09-08233.00238.00233.00238.0050001185000
2011-09-07230.00230.00230.00230.003000690000
2011-09-06227.00227.00227.00227.001000227000
2011-09-05230.00230.00230.00230.0060001380000
2011-09-02228.00228.00228.00228.001000228000
2011-09-01237.00237.00231.00231.0050001179000
2011-08-31230.00230.00230.00230.002000460000
2011-08-30229.00229.00229.00229.001000229000
2011-08-29230.00230.00230.00230.001000230000
2011-08-26229.00229.00229.00229.001000229000
2011-08-25227.00237.00227.00237.004000930000
2011-08-24235.00235.00231.00231.003000697000
2011-08-23226.00229.00226.00229.002000455000
2011-08-22232.00232.00232.00232.0060001392000
2011-08-19231.00231.00231.00231.001000231000
2011-08-18242.00245.00242.00245.003000729000
2011-08-1700
2011-08-16243.00243.00242.00242.002000485000
2011-08-1500
2011-08-12245.00245.00239.00239.003000723000
2011-08-11233.00238.00225.00238.0080001844000
2011-08-10226.00237.00226.00237.003000692000
2011-08-09226.00226.00218.00225.00200004435000
2011-08-08239.00241.00228.00230.00160003745000
2011-08-05236.00246.00235.00246.00110002632000
2011-08-04258.00260.00258.00260.0040001038000
2011-08-03260.00260.00258.00258.0060001555000
2011-08-02262.00265.00262.00265.002000527000
2011-08-01270.00270.00270.00270.003000810000
2011-07-29270.00270.00262.00267.0070001875000
2011-07-28275.00275.00272.00272.002000547000
2011-07-27277.00277.00277.00277.003000831000
2011-07-26275.00275.00270.00275.0050001370000

   ※ 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