[7849 JQスタンダード] スターツ出版 日足 時系列データ

[7849 JQスタンダード] スターツ出版 (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12219900.00228800.00219900.00225000.00306676400
2013-07-1100
2013-07-1000
2013-07-09222200.00222200.00222200.00222200.002444400
2013-07-08219900.00220000.00219900.00220000.003659900
2013-07-05218000.00219900.00214000.00219900.00143018800
2013-07-0400
2013-07-03217000.00222000.00217000.00222000.002439000
2013-07-02220000.00226000.00220000.00226000.002446000
2013-07-01215000.00220000.00215000.00220000.0071535000
2013-06-28215000.00215000.00215000.00215000.004860000
2013-06-27210000.00213000.00207000.00213000.0071473000
2013-06-2600
2013-06-25215000.00215000.00210000.00210000.00102145000
2013-06-2400
2013-06-21210000.00210000.00210000.00210000.0091890000
2013-06-20210000.00210200.00210000.00210200.00163360200
2013-06-19215000.00215000.00215000.00215000.001215000
2013-06-18211000.00211000.00211000.00211000.001211000
2013-06-17214300.00214300.00210000.00210000.0051065300
2013-06-14213000.00219300.00213000.00219300.004869300
2013-06-1300
2013-06-1200
2013-06-11205000.00213200.00205000.00213200.003627200
2013-06-10203000.00204800.00203000.00204800.003611800
2013-06-07196000.00196000.00194000.00195200.00112140300
2013-06-06205100.00205100.00200000.00200000.0071425100
2013-06-05212900.00212900.00210000.00210000.003635800
2013-06-04207100.00210000.00205000.00210000.004829200
2013-06-03206500.00206500.00205500.00205500.002412000
2013-05-31213700.00213700.00212900.00212900.0051065300
2013-05-30210100.00210800.00205000.00210800.00265402900
2013-05-29218700.00218700.00212300.00215000.00122593000
2013-05-28206600.00214000.00206600.00214000.003627200
2013-05-27215000.00215000.00209000.00209000.0051064100
2013-05-24215000.00219000.00215000.00219000.0051083000
2013-05-23213000.00215000.00208000.00215000.00306272400
2013-05-22213300.00220000.00213100.00213700.00132815100
2013-05-21220000.00220000.00215000.00215000.004865400
2013-05-20220000.00220000.00218000.00220000.00102188000
2013-05-17215000.00224000.00215000.00224000.003654000
2013-05-16215100.00224500.00202000.00220000.00275652100
2013-05-15236500.00236500.00218000.00220000.00306778100
2013-05-14242000.00242000.00230200.00236000.00276451200
2013-05-13240000.00250000.00231000.00240000.005813914700
2013-05-10240000.00242000.00240000.00240000.00163844000
2013-05-09237000.00239900.00235000.00239900.00174039600
2013-05-08230000.00237900.00230000.00230600.00133033200
2013-05-07230000.00238000.00225500.00230000.00122790500
2013-05-02238000.00238000.00230000.00235000.00102353500
2013-05-0100
2013-04-30236000.00239900.00236000.00239900.00194536000
2013-04-26213400.00232000.00213400.00223000.005813185500
2013-04-25209000.00210100.00209000.00210000.00132721900
2013-04-24203800.00210000.00203800.00205200.00132679900
2013-04-23204900.00204900.00204700.00204800.003614400
2013-04-22208000.00210000.00200900.00203900.00255106000
2013-04-19203100.00204800.00203100.00204800.003611000
2013-04-18204000.00209000.00204000.00209000.002413000
2013-04-17204100.00208300.00204000.00208300.004824400
2013-04-16199700.00205400.00198000.00205400.0071417400
2013-04-15204000.00206000.00201000.00202000.00153050000
2013-04-12214800.00214800.00204800.00213800.0061265800
2013-04-11213000.00213000.00201000.00210000.00142874900
2013-04-10204000.00209100.00204000.00209100.0081637300
2013-04-09209000.00209000.00200000.00204700.00193835300
2013-04-08214000.00214000.00203100.00208000.0081662100
2013-04-05196200.00206000.00196100.00206000.00122426200
2013-04-04202200.00202200.00194000.00194900.00295680100
2013-04-03207700.00219300.00203100.00203100.00122504000
2013-04-02193300.00205000.00193300.00205000.00183608300
2013-04-01203100.00210000.00192100.00192700.005711220600
2013-03-29233900.00233900.00232700.00232700.002466600
2013-03-28241000.00245500.00223000.00234000.00378644000
2013-03-27260000.00260000.00240800.00241000.00307324700
2013-03-26268500.00278000.00268000.00268000.00184897600
2013-03-25247300.00268000.00247300.00267000.00348700000
2013-03-22234100.00235500.00234100.00235500.003704100
2013-03-21241600.00245000.00232500.00232500.00133138600
2013-03-19225000.00226600.00220000.00226600.00102238400
2013-03-18239900.00257700.00235000.00235000.00204992300
2013-03-15213000.00242000.00213000.00229900.004510471800
2013-03-14213000.00213000.00203000.00203000.00214321700
2013-03-13200000.00213000.00200000.00213000.0071450500
2013-03-12205000.00205000.00200000.00200000.00244818500
2013-03-11210000.00216000.00200500.00210000.00296066700
2013-03-08194800.00212000.00194800.00210000.00204160100
2013-03-07185000.00208800.00185000.00208800.00275251400
2013-03-06180000.00185000.00179500.00185000.00101813500
2013-03-0500
2013-03-04180000.00180000.00179000.00179000.004717000
2013-03-01177000.00177000.00177000.00177000.001177000
2013-02-28173900.00173900.00170500.00173900.00101732000
2013-02-27170500.00172100.00170500.00172100.004685600
2013-02-26171800.00173100.00171800.00173100.003516700
2013-02-25173500.00174400.00172000.00172000.0071213900
2013-02-22171900.00173900.00171900.00173900.0081384600
2013-02-21170500.00170500.00170500.00170500.001170500
2013-02-2000
2013-02-1900
2013-02-1800
2013-02-15169900.00172000.00168000.00168000.005852200
2013-02-14168500.00168500.00168500.00168500.001168500
2013-02-13173000.00173000.00165000.00165000.003503000
2013-02-12164300.00180000.00164300.00180000.00132261400
2013-02-0800
2013-02-07172900.00172900.00166000.00172300.0061025800
2013-02-06165000.00165000.00165000.00165000.002330000
2013-02-0500
2013-02-04169000.00169000.00168100.00168100.0061010300
2013-02-01171000.00173000.00169000.00169000.00152552700
2013-01-31172400.00175000.00170000.00171000.00111885000
2013-01-30172400.00172400.00172300.00172300.003517100
2013-01-2900
2013-01-28180000.00180000.00180000.00180000.001180000
2013-01-25181600.00181600.00180000.00180000.0081451200
2013-01-24174000.00174000.00174000.00174000.002348000
2013-01-2300
2013-01-22172000.00172000.00171900.00171900.003515900
2013-01-21172000.00172200.00171900.00171900.004688200
2013-01-1800
2013-01-1700
2013-01-16174900.00174900.00174900.00174900.002349800
2013-01-15183100.00183100.00172100.00172100.002355200
2013-01-11183600.00183600.00183600.00183600.001183600
2013-01-10183000.00183000.00183000.00183000.005915000
2013-01-0900
2013-01-0800
2013-01-07179700.00183700.00179700.00183700.002363400
2013-01-04183900.00183900.00183900.00183900.001183900
2012-12-28175000.00175000.00175000.00175000.002350000
2012-12-27171200.00175000.00171200.00175000.003521100
2012-12-2600
2012-12-25185900.00185900.00185900.00185900.00122230800
2012-12-21177000.00177000.00177000.00177000.003531000
2012-12-20175000.00175000.00175000.00175000.001175000
2012-12-1900
2012-12-1800
2012-12-1700
2012-12-1400
2012-12-1300
2012-12-12170000.00170000.00170000.00170000.001170000
2012-12-1100
2012-12-1000
2012-12-0700
2012-12-0600
2012-12-05175000.00175000.00167000.00167000.003509000
2012-12-0400
2012-12-0300
2012-11-30180400.00180400.00175000.00175000.002355400
2012-11-2900
2012-11-2800
2012-11-2700
2012-11-26174000.00174000.00174000.00174000.003522000
2012-11-22167000.00170100.00167000.00170000.003507100
2012-11-2100
2012-11-20164000.00164000.00164000.00164000.001164000
2012-11-19162000.00162000.00162000.00162000.001162000
2012-11-16160000.00161000.00159000.00161000.004640000
2012-11-1500
2012-11-14161000.00161000.00161000.00161000.002322000
2012-11-13157000.00163900.00157000.00163900.004640900
2012-11-12165000.00165000.00165000.00165000.001165000
2012-11-0900
2012-11-0800
2012-11-0700
2012-11-06157000.00161600.00157000.00161600.006948400
2012-11-0500
2012-11-0200
2012-11-0100
2012-10-31181000.00181000.00172300.00172500.005871200
2012-10-3000
2012-10-29177000.00177000.00177000.00177000.002354000
2012-10-2600
2012-10-25184900.00184900.00184900.00184900.004739600
2012-10-2400
2012-10-23177500.00177500.00177400.00177400.002354900
2012-10-2200
2012-10-19175000.00177400.00175000.00177400.003528400
2012-10-1800
2012-10-17175000.00175000.00175000.00175000.002350000
2012-10-16176000.00176000.00176000.00176000.002352000
2012-10-15172400.00172400.00172400.00172400.001172400
2012-10-1200
2012-10-1100
2012-10-10168100.00173900.00168100.00173900.004683900
2012-10-0900
2012-10-05177900.00177900.00177900.00177900.001177900
2012-10-0400
2012-10-03175000.00175000.00175000.00175000.001175000
2012-10-02171000.00171000.00171000.00171000.001171000
2012-10-01178000.00178000.00170100.00170100.002348100
2012-09-28173900.00173900.00170000.00170000.002343900
2012-09-27168000.00169900.00168000.00169900.002337900
2012-09-2600
2012-09-25164000.00168000.00164000.00168000.005824000
2012-09-24160000.00160000.00160000.00160000.004640000
2012-09-21157200.00161000.00157100.00157100.00314896900
2012-09-20169000.00169000.00169000.00169000.001169000
2012-09-19165000.00165000.00165000.00165000.002330000
2012-09-1800
2012-09-1400
2012-09-1300
2012-09-1200
2012-09-1100
2012-09-10165000.00165000.00165000.00165000.001165000
2012-09-07161900.00165000.00161900.00165000.003488800
2012-09-0600
2012-09-05161900.00161900.00161900.00161900.002323800
2012-09-0400
2012-09-0300
2012-08-31169900.00169900.00169900.00169900.001169900
2012-08-3000
2012-08-29168500.00168600.00168500.00168600.002337100
2012-08-2800
2012-08-27168900.00168900.00168900.00168900.004675600
2012-08-24167000.00169000.00167000.00169000.004672000
2012-08-2300
2012-08-2200
2012-08-2100
2012-08-20168000.00168000.00168000.00168000.001168000
2012-08-1700
2012-08-16165000.00168000.00165000.00168000.002333000
2012-08-15157000.00157000.00157000.00157000.001157000
2012-08-1400
2012-08-13157100.00157100.00155200.00155200.002312300
2012-08-10155900.00157000.00155900.00157000.003468800
2012-08-0900
2012-08-0800
2012-08-0700
2012-08-06167900.00168000.00163900.00167900.00121996500
2012-08-0300
2012-08-0200
2012-08-0100
2012-07-31176400.00179900.00176400.00179900.003532700
2012-07-3000
2012-07-27168500.00168500.00168400.00168400.002336900
2012-07-26170100.00170100.00170000.00170000.005850400
2012-07-25180000.00180000.00172000.00172000.0071236000
2012-07-24176000.00176000.00176000.00176000.001176000
2012-07-2300
2012-07-20176100.00176100.00176000.00176000.002352100
2012-07-19176000.00176000.00176000.00176000.001176000
2012-07-18172000.00172000.00172000.00172000.002344000
2012-07-17175000.00175000.00175000.00175000.001175000
2012-07-13174100.00174200.00174000.00174000.005870400
2012-07-12186000.00186000.00176000.00176000.004716100
2012-07-11190100.00190100.00190000.00190000.002380100
2012-07-10191500.00192000.00191100.00192000.0081532500
2012-07-09191000.00200000.00191000.00200000.003582000

   ※ 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