[7843 JQスタンダード] 幻冬舍 日足 時系列データ

[7843 JQスタンダード] 幻冬舍 (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2011-03-15241000.00241000.00236400.00236400.00163830900
2011-03-14241000.00242000.00238100.00240100.00296971600
2011-03-11245900.00246000.00245900.00246000.00379098700
2011-03-10245900.00245900.00245900.00245900.0051229500
2011-03-09245900.00246000.00245900.00245900.0061475600
2011-03-08245900.00246000.00245900.00246000.00225410100
2011-03-07245900.00245900.00245900.00245900.00194672100
2011-03-04245900.00245900.00245900.00245900.00143442600
2011-03-03245900.00245900.00245900.00245900.0081967200
2011-03-02246000.00246000.00245900.00245900.0071721400
2011-03-01245900.00246000.00245900.00245900.0061475500
2011-02-28245800.00245900.00245800.00245800.00133196100
2011-02-25245800.00245800.00245800.00245800.00184424400
2011-02-24245800.00245800.00245800.00245800.0051229000
2011-02-23245800.00245800.00245800.00245800.00122949600
2011-02-22245800.00245800.00245800.00245800.00143441200
2011-02-21245800.00246000.00245800.00245800.00143441400
2011-02-18246500.00246500.00245700.00245700.00122952000
2011-02-17247300.00247300.00247000.00247000.00133213100
2011-02-16246100.00257000.00246100.00248200.00276694500
2011-02-15272000.00272000.00246600.00246600.004410954400
2011-02-14252000.00261000.00250800.00261000.0092309800
2011-02-10250000.00257000.00250000.00257000.0051262000
2011-02-09251400.00253900.00250000.00250000.00205020800
2011-02-08260100.00260100.00257000.00257000.0071817200
2011-02-07262500.00262500.00260000.00260000.003785000
2011-02-04274900.00275000.00261200.00267500.0092430500
2011-02-03276000.00276000.00276000.00276000.001276000
2011-02-02276000.00286000.00272000.00286000.0061691700
2011-02-01272700.00272700.00266000.00266000.0082162700
2011-01-31288500.00288500.00270100.00277500.00133612800
2011-01-28310000.00310000.00282500.00288500.00123543500
2011-01-27325000.00325000.00325000.00325000.001325000
2011-01-26349500.00350000.00340000.00340000.00196631500
2011-01-25305500.00345000.00305500.00345000.00165091500
2011-01-24333000.00333500.00333000.00333500.0031000000
2011-01-21350000.00351500.00330000.00330000.0093073500
2011-01-20305000.00350000.00305000.00350000.00216868000
2011-01-19290000.00305000.00290000.00305000.005115326000
2011-01-18285000.00290000.00285000.00290000.002575000
2011-01-17288000.00295000.00285100.00295000.00257279300
2011-01-14283000.00288000.00283000.00288000.00277695500
2011-01-13275000.00280000.00275000.00280000.004913659000
2011-01-12270000.00275000.00270000.00275000.00195170000
2011-01-11265000.00275000.00265000.00275000.005815769500
2011-01-07252500.00265000.00252500.00265000.00277015000
2011-01-06256500.00256500.00251700.00253000.00112781600
2011-01-05251000.00255000.00251000.00255000.00164044800
2011-01-04253200.00254000.00251000.00253500.004611624200
2010-12-30252500.00254500.00250000.00254500.00225553800
2010-12-29262000.00262000.00250000.00250000.0018145357900
2010-12-28269800.00269800.00261200.00261200.00236036400
2010-12-27260600.00269900.00260100.00269900.006717694900
2010-12-24260000.00269000.00260000.00265000.00450118129500
2010-12-22269000.00269500.00260000.00260000.004411546300
2010-12-21270100.00270700.00260600.00265000.007620384600
2010-12-20272800.00273000.00266000.00270000.00154054800
2010-12-17265500.00275000.00265000.00273000.007720532900
2010-12-16260300.00270000.00260000.00265200.004712402200
2010-12-15260000.00263300.00257800.00260100.00133380400
2010-12-14253000.00265000.00253000.00263000.0021555649000
2010-12-13245000.00250000.00241500.00248000.0015939204300
2010-12-10241000.00250000.00241000.00250000.0014836393000
2010-12-09241200.00254000.00241000.00250000.0031678034200
2010-12-08231100.00259400.00230600.00254000.00541132264600
2010-12-07245000.00245000.00221800.00230000.0013029864500
2010-12-06231000.00252000.00225100.00252000.003646860573700
2010-12-03224500.00253000.00219000.00241000.00644150523500
2010-12-02220500.00225000.00219300.00225000.0020345358600
2010-12-01219300.00221000.00219300.00221000.0042192802800
2010-11-30219400.00220300.00219400.00220200.001000220161400
2010-11-29219600.00220100.00219100.00220100.001291284017100
2010-11-26219800.00220000.00219000.00220000.00561123372600
2010-11-25218800.00219900.00218800.00219600.00513112630800
2010-11-24218500.00219300.00218500.00219300.00580126925100
2010-11-22218500.00218600.00218500.00218600.0026056810200
2010-11-19218500.00218500.00218500.00218500.0016435834000
2010-11-18218500.00218600.00218500.00218500.0020745229600
2010-11-17218500.00218600.00218500.00218500.0016235398700
2010-11-16218500.00218600.00218500.00218500.00597130444800
2010-11-15218500.00218600.00218500.00218600.0034575384400
2010-11-12218700.00218700.00218500.00218600.00825180363400
2010-11-11218700.00218800.00218600.00218600.0035076546400
2010-11-10218700.00218800.00218700.00218700.00474103702000
2010-11-09218700.00218800.00218700.00218700.00503110038000
2010-11-08218800.00219000.00218700.00218700.00919201182600
2010-11-05218900.00219000.00218800.00218900.001017222621500
2010-11-04219300.00219300.00218700.00218700.002143469419900
2010-11-02216000.00216000.00216000.00216000.0018139096000
2010-11-01176000.00176000.00176000.00176000.0091584000
2010-10-29145600.00146000.00145600.00146000.00111602900
2010-10-28146500.00147000.00146000.00146500.00172488700
2010-10-27146700.00148100.00146400.00146500.00507342500
2010-10-26148000.00148200.00147300.00148200.00101478400
2010-10-25148300.00148800.00146800.00148000.00121772400
2010-10-22149000.00149000.00146400.00147800.00233399600
2010-10-21151000.00151000.00148900.00149200.00477051200
2010-10-20151300.00152700.00150500.00150500.007010578000
2010-10-19147300.00147300.00147300.00147300.00223240600
2010-10-18146300.00146600.00146300.00146600.00111612300
2010-10-15146300.00147000.00146300.00146700.00314540600
2010-10-14149000.00149000.00148900.00148900.005744600
2010-10-13148000.00148900.00148000.00148900.00131924900
2010-10-12147500.00149400.00147500.00149400.0081187300
2010-10-08148400.00150000.00148400.00150000.0071043300
2010-10-07148500.00149500.00147800.00149500.004594300
2010-10-06149600.00149900.00149000.00149900.00182689400
2010-10-05149000.00150000.00145500.00150000.00273999700
2010-10-04150000.00150000.00149300.00149300.00131948300
2010-10-01151000.00151000.00150000.00150500.0081202800
2010-09-30150700.00153500.00150000.00153500.00162415900
2010-09-29150000.00153500.00149800.00153500.00274065700
2010-09-28152000.00152500.00150500.00150500.00111664400
2010-09-27152500.00152500.00152500.00152500.005762500
2010-09-24154100.00155000.00152500.00152500.00162468000
2010-09-22154100.00154100.00152500.00152500.00213223900
2010-09-21152900.00154000.00152900.00154000.00213220700
2010-09-17151400.00153000.00150300.00153000.00152272900
2010-09-16148100.00151000.00148100.00151000.00426291800
2010-09-15148000.00149800.00148000.00149000.00152233100
2010-09-14146700.00147400.00146700.00146800.00253673800
2010-09-13147700.00147700.00146200.00146500.0071025200
2010-09-10146000.00146000.00145700.00145700.006874500
2010-09-09145900.00145900.00145900.00145900.003437700
2010-09-08145800.00145800.00145800.00145800.003437400
2010-09-07148000.00148000.00148000.00148000.00101480000
2010-09-06145100.00147400.00145100.00147400.0081165500
2010-09-03145000.00145200.00145000.00145000.0081160500
2010-09-02147700.00147700.00145000.00145200.00233366800
2010-09-01144400.00146800.00144100.00144100.00223189600
2010-08-31148000.00148000.00145000.00146600.00233352600
2010-08-30148000.00148300.00146500.00147900.0091327700
2010-08-27145300.00148100.00145100.00146700.00101463300
2010-08-26147500.00147500.00147500.00147500.001147500
2010-08-25146200.00147000.00145800.00147000.00131901200
2010-08-24146000.00147700.00145900.00147700.005731700
2010-08-23146600.00146600.00145900.00145900.003438400
2010-08-20148000.00149400.00146400.00149400.0071035200
2010-08-19148400.00148400.00148400.00148400.001148400
2010-08-18146100.00146700.00145100.00146600.00172478900
2010-08-17148600.00148600.00145700.00146600.0081173200
2010-08-16146800.00148300.00146000.00148300.0081178300
2010-08-13146400.00148800.00146400.00148800.0071032000
2010-08-12145000.00146500.00144200.00146500.00314496000
2010-08-11147700.00148700.00146500.00146500.0091325400
2010-08-10150000.00150000.00147100.00147700.00131927500
2010-08-09152400.00153400.00150000.00150000.00304554900
2010-08-06145600.00153000.00145600.00149400.008512707200
2010-08-05138500.00139700.00138300.00138300.004555000
2010-08-04139100.00139100.00138100.00138100.00141939500
2010-08-03138100.00141200.00138000.00139400.00263634100
2010-08-02138000.00138200.00138000.00138200.0081104300
2010-07-30140000.00140000.00138500.00138500.007973700
2010-07-29140100.00140500.00138500.00140500.006836700
2010-07-28139000.00140100.00138500.00140100.00314310300
2010-07-27138800.00138900.00138600.00138900.00121664400
2010-07-26140000.00140100.00140000.00140100.0081120200
2010-07-23138400.00140000.00138400.00140000.00101393400
2010-07-22138100.00138200.00137100.00138200.00152068600
2010-07-21139700.00141400.00138000.00138000.00162231800
2010-07-20138000.00139600.00136500.00139600.00182478200
2010-07-16138900.00139000.00137600.00138900.00314298800
2010-07-15140600.00141400.00137500.00138800.00567803700
2010-07-14141700.00141800.00140100.00140100.00547612400
2010-07-13143900.00144000.00141500.00141500.00436153900
2010-07-12145000.00145000.00144000.00145000.00314474800
2010-07-09145100.00146000.00143500.00145000.00223183200
2010-07-08144800.00147000.00144800.00145000.00152182300
2010-07-07145000.00145100.00144000.00144000.00476802300
2010-07-06146500.00146600.00143000.00145000.00456503500
2010-07-05147000.00147500.00147000.00147500.005735500
2010-07-02146800.00146900.00146000.00146000.00101465100
2010-07-01146300.00146500.00145000.00145000.00273933900
2010-06-30147000.00147000.00145100.00146300.00334820600
2010-06-29151700.00151900.00147500.00147500.00243613000
2010-06-28150000.00150000.00148600.00148700.00192833900
2010-06-25150000.00150500.00148700.00150100.00182691600
2010-06-24150500.00152000.00150000.00150500.00182710100
2010-06-23150700.00151500.00150000.00150300.00284209500
2010-06-22152500.00152500.00150900.00151000.00182724500
2010-06-21151000.00152500.00151000.00152500.00111668600
2010-06-18153600.00154000.00151200.00151800.00101525500
2010-06-17153700.00153700.00153700.00153700.001153700
2010-06-16153500.00153500.00150600.00152000.00162430200
2010-06-15153000.00154000.00153000.00153000.00142146200
2010-06-14154000.00154000.00154000.00154000.00132002000
2010-06-11153800.00153800.00153000.00153500.00203070500
2010-06-10154100.00154100.00153300.00153300.0071077900
2010-06-09155500.00155500.00154000.00154200.00213242700
2010-06-08153000.00154000.00153000.00153200.004613200
2010-06-07157500.00157600.00154000.00154000.00182805100
2010-06-04157000.00157900.00155100.00157900.00132029700
2010-06-03158300.00158300.00157000.00158200.00416486500
2010-06-02155600.00156000.00155200.00155200.0091400800
2010-06-01159600.00159600.00159600.00159600.006957600
2010-05-31159000.00159900.00156500.00159400.00152377900
2010-05-28156000.00158500.00154100.00158500.00284354600
2010-05-27151200.00153500.00151200.00153500.00162432500
2010-05-26156000.00156000.00152000.00154800.00152314000
2010-05-25152800.00153500.00152000.00152000.00203052800
2010-05-24152500.00152700.00152400.00152500.00203050000
2010-05-21151400.00154000.00150000.00151500.008412720500
2010-05-20160000.00160000.00157300.00157800.0091428200
2010-05-19160000.00160100.00156800.00160000.00487630500
2010-05-18166100.00167900.00161000.00162500.00487871300
2010-05-17168000.00169000.00164000.00166900.007111823500
2010-05-14175000.00175000.00171000.00172000.00457743500
2010-05-13174000.00176000.00172100.00176000.00254349500
2010-05-12177000.00178000.00170700.00170700.008915503400
2010-05-11168400.00170900.00165000.00167000.00477871800
2010-05-10162500.00172500.00162500.00169000.00508326300
2010-05-07161000.00165700.00161000.00165000.0010116434200
2010-05-06176900.00176900.00170200.00170600.006711557000
2010-04-30177100.00181400.00177100.00178000.007914103300
2010-04-28180000.00180000.00177000.00180000.008415075100
2010-04-27179300.00182500.00177500.00182000.009817652600
2010-04-26171400.00180000.00171400.00176800.0013423730700
2010-04-23169100.00171000.00167200.00171000.00488132300
2010-04-22166300.00174000.00166300.00169100.009015308700
2010-04-21170100.00170100.00166000.00167000.0016828108200
2010-04-20184900.00185000.00165300.00174000.0030052372300
2010-04-19169000.00182000.00162000.00181900.0030552900800
2010-04-16154000.00172000.00153000.00169000.0022035311400
2010-04-15150500.00154000.00150500.00153900.009213955400
2010-04-14150000.00150500.00149500.00149600.00497349500
2010-04-13150800.00151500.00149300.00150000.007310940500
2010-04-12150000.00152000.00149700.00150800.00426333800
2010-04-09149800.00150100.00149300.00149400.00355238600
2010-04-08150500.00150700.00150000.00150000.00253758500
2010-04-07150700.00150700.00149400.00150000.00274058000
2010-04-06151800.00152800.00150300.00150900.00172574000
2010-04-05148500.00151800.00148500.00151800.00466882000
2010-04-02149000.00149000.00148000.00148000.00274006500
2010-04-01148600.00149500.00147000.00149100.00172522300
2010-03-31147900.00147900.00146500.00147200.00405895800
2010-03-30147800.00149500.00147800.00147900.0010315295000
2010-03-29148000.00150000.00147000.00148000.007711387800
2010-03-26155000.00156000.00153400.00155800.0010015445300
2010-03-25155000.00156000.00154000.00155000.007110996400
2010-03-24155500.00157000.00155200.00156000.00497652700
2010-03-23153900.00155800.00153800.00155000.00192937100
2010-03-19156000.00156000.00153000.00155000.00324929700
2010-03-18158000.00158500.00155500.00156000.00314877500
2010-03-17155000.00157700.00154700.00156700.007111103000
2010-03-16151100.00154000.00151000.00154000.00467004300
2010-03-15151900.00151900.00150100.00151300.00172568300
2010-03-12151200.00151200.00149700.00150500.00152255300
2010-03-11150000.00151200.00150000.00151200.00101503800
2010-03-10150600.00150700.00149200.00150700.00517654800
2010-03-09150500.00151000.00150200.00150200.00121806500

   ※ 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