[7939 JQスタンダード] 研 創 日足 時系列データ

[7939 JQスタンダード] 研 創 (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12317.00317.00309.00309.0060001889000
2013-07-11318.00318.00318.00318.002000636000
2013-07-10318.00319.00310.00318.0090002835000
2013-07-09304.00317.00304.00305.0080002504000
2013-07-08309.00310.00303.00303.0070002149000
2013-07-05294.00295.00294.00295.0050001473000
2013-07-04289.00294.00285.00294.00120003463000
2013-07-03266.00295.00266.00288.0080002258000
2013-07-02265.00265.00262.00262.002000527000
2013-07-01265.00265.00265.00265.001000265000
2013-06-2800
2013-06-27261.00261.00261.00261.001000261000
2013-06-26260.00261.00245.00261.0040001018000
2013-06-25260.00260.00260.00260.002000520000
2013-06-24252.00260.00252.00260.003000764000
2013-06-21249.00249.00247.00247.0070001739000
2013-06-2000
2013-06-1900
2013-06-1800
2013-06-1700
2013-06-1400
2013-06-13243.00243.00243.00243.002000486000
2013-06-12251.00251.00250.00250.0040001003000
2013-06-11250.00251.00243.00243.0060001482000
2013-06-10246.00250.00246.00250.0070001730000
2013-06-07255.00255.00217.00232.00120002822000
2013-06-06262.00272.00258.00258.00110002881000
2013-06-0500
2013-06-04282.00282.00281.00281.002000563000
2013-06-0300
2013-05-3100
2013-05-30280.00294.00268.00294.0090002504000
2013-05-29299.00299.00286.00286.0050001470000
2013-05-2800
2013-05-27299.00299.00299.00299.001000299000
2013-05-24290.00293.00285.00293.0080002298000
2013-05-23309.00309.00290.00293.00110003264000
2013-05-2200
2013-05-21310.00310.00309.00309.002000619000
2013-05-20324.00324.00316.00316.0040001278000
2013-05-17306.00314.00306.00310.0050001551000
2013-05-16334.00334.00289.00292.00310009480000
2013-05-15345.00360.00342.00342.003700012983000
2013-05-14337.00340.00337.00338.0050001692000
2013-05-13344.00345.00343.00345.0090003098000
2013-05-10332.00340.00332.00340.00130004404000
2013-05-09328.00335.00328.00331.00210006960000
2013-05-08327.00328.00325.00328.0050001632000
2013-05-07327.00327.00327.00327.0040001308000
2013-05-02314.00322.00314.00322.003000954000
2013-05-01314.00314.00314.00314.003000942000
2013-04-30320.00320.00312.00312.00100003142000
2013-04-26316.00316.00312.00312.0070002203000
2013-04-25316.00317.00315.00316.0050001580000
2013-04-24330.00330.00330.00330.001000330000
2013-04-23320.00330.00320.00330.00160005199000
2013-04-22316.00319.00316.00319.0080002540000
2013-04-19314.00319.00314.00315.00100003150000
2013-04-18306.00306.00306.00306.001000306000
2013-04-17313.00313.00306.00306.0080002486000
2013-04-1600
2013-04-1500
2013-04-12308.00315.00308.00315.00120003733000
2013-04-11308.00310.00308.00310.003000927000
2013-04-10302.00305.00302.00305.002000607000
2013-04-09295.00295.00295.00295.0050001475000
2013-04-08285.00285.00285.00285.0040001140000
2013-04-05292.00293.00292.00293.003000878000
2013-04-04285.00291.00285.00290.00140004054000
2013-04-0300
2013-04-02282.00282.00273.00282.0090002517000
2013-04-01306.00306.00282.00282.00120003546000
2013-03-2900
2013-03-28290.00290.00290.00290.001000290000
2013-03-27300.00300.00300.00300.001000300000
2013-03-26310.00310.00302.00302.0080002426000
2013-03-25302.00302.00302.00302.0040001208000
2013-03-2200
2013-03-21300.00300.00300.00300.003000900000
2013-03-19304.00304.00304.00304.001000304000
2013-03-18307.00307.00307.00307.003000921000
2013-03-15295.00299.00295.00299.003000889000
2013-03-1400
2013-03-13310.00310.00302.00302.003000914000
2013-03-12315.00315.00310.00310.002000625000
2013-03-11313.00315.00313.00313.0060001881000
2013-03-08308.00308.00308.00308.001000308000
2013-03-07305.00305.00300.00300.0090002719000
2013-03-06301.00311.00300.00311.00120003612000
2013-03-05314.00317.00314.00317.003000945000
2013-03-0400
2013-03-0100
2013-02-2800
2013-02-27310.00310.00310.00310.003000930000
2013-02-26300.00300.00292.00292.0040001184000
2013-02-25299.00300.00299.00300.003000898000
2013-02-22283.00284.00283.00284.0060001699000
2013-02-21295.00295.00290.00290.003000880000
2013-02-2000
2013-02-1900
2013-02-18270.00270.00270.00270.001000270000
2013-02-15285.00285.00277.00278.0070001965000
2013-02-14292.00292.00290.00290.0060001742000
2013-02-13298.00298.00298.00298.001000298000
2013-02-12300.00300.00298.00298.003000898000
2013-02-08303.00303.00293.00293.0070002090000
2013-02-07310.00310.00306.00306.002000616000
2013-02-0600
2013-02-05305.00313.00305.00313.0040001236000
2013-02-04314.00314.00307.00307.002000621000
2013-02-0100
2013-01-31312.00314.00312.00314.00110003438000
2013-01-30309.00309.00303.00304.00220006733000
2013-01-29324.00325.00324.00325.002000649000
2013-01-28334.00334.00315.00325.00300009839000
2013-01-25294.00330.00294.00329.00130004003000
2013-01-24280.00280.00280.00280.001000280000
2013-01-23281.00281.00280.00280.003000841000
2013-01-2200
2013-01-21285.00285.00285.00285.001000285000
2013-01-18267.00275.00267.00275.0090002434000
2013-01-17266.00266.00262.00262.0080002117000
2013-01-16272.00272.00267.00268.0070001878000
2013-01-15257.00273.00257.00272.0050001331000
2013-01-11254.00255.00254.00255.0040001018000
2013-01-10246.00246.00246.00246.002000492000
2013-01-09244.00246.00244.00246.002000490000
2013-01-08243.00243.00243.00243.002000486000
2013-01-07238.00243.00235.00243.00110002616000
2013-01-04235.00235.00235.00235.0050001175000
2012-12-28230.00231.00229.00231.00100002302000
2012-12-27219.00223.00219.00223.0050001107000
2012-12-26225.00225.00225.00225.001000225000
2012-12-25227.00233.00227.00233.002000460000
2012-12-2100
2012-12-20235.00235.00235.00235.003000705000
2012-12-19234.00235.00230.00235.0080001856000
2012-12-18231.00239.00231.00239.0090002097000
2012-12-17245.00248.00239.00243.00130003175000
2012-12-14235.00239.00234.00239.00170004024000
2012-12-1300
2012-12-12230.00230.00229.00229.002000459000
2012-12-11230.00230.00230.00230.003000690000
2012-12-10222.00230.00222.00230.0050001126000
2012-12-07229.00230.00229.00230.003000689000
2012-12-06224.00229.00224.00229.0050001131000
2012-12-0500
2012-12-0400
2012-12-03231.00231.00231.00231.001000231000
2012-11-3000
2012-11-29231.00231.00231.00231.001000231000
2012-11-28233.00234.00225.00234.0060001379000
2012-11-27223.00229.00223.00229.002000452000
2012-11-26218.00218.00218.00218.002000436000
2012-11-22206.00235.00206.00222.00210004543000
2012-11-21203.00206.00203.00206.0050001024000
2012-11-20202.00203.00202.00203.0060001214000
2012-11-19202.00205.00202.00202.00100002033000
2012-11-16200.00200.00200.00200.003000600000
2012-11-15200.00201.00200.00200.0070001401000
2012-11-14199.00199.00199.00199.004000796000
2012-11-13197.00197.00195.00195.002000392000
2012-11-12197.00197.00197.00197.001000197000
2012-11-0900
2012-11-08197.00197.00197.00197.001000197000
2012-11-07195.00195.00195.00195.001000195000
2012-11-06195.00195.00195.00195.001000195000
2012-11-05192.00192.00191.00191.004000766000
2012-11-02200.00200.00200.00200.001000200000
2012-11-01195.00195.00193.00193.002000388000
2012-10-3100
2012-10-3000
2012-10-29202.00207.00201.00201.00110002246000
2012-10-26186.00187.00186.00187.005000934000
2012-10-25187.00187.00187.00187.001000187000
2012-10-24190.00190.00187.00187.005000940000
2012-10-23190.00194.00190.00194.004000769000
2012-10-22182.00185.00182.00185.0060001095000
2012-10-1900
2012-10-1800
2012-10-1700
2012-10-1600
2012-10-1500
2012-10-12190.00190.00190.00190.002000380000
2012-10-11189.00190.00189.00190.002000379000
2012-10-10189.00189.00189.00189.002000378000
2012-10-09190.00190.00190.00190.001000190000
2012-10-05189.00189.00189.00189.001000189000
2012-10-0400
2012-10-0300
2012-10-0200
2012-10-0100
2012-09-2800
2012-09-27185.00185.00179.00180.0060001084000
2012-09-26185.00185.00185.00185.001000185000
2012-09-2500
2012-09-2400
2012-09-2100
2012-09-2000
2012-09-1900
2012-09-1800
2012-09-14180.00185.00180.00185.0090001634000
2012-09-1300
2012-09-12190.00190.00190.00190.003000570000
2012-09-11191.00191.00191.00191.001000191000
2012-09-10190.00190.00188.00188.005000948000
2012-09-07195.00195.00195.00195.002000390000
2012-09-06190.00190.00190.00190.001000190000
2012-09-05189.00189.00189.00189.002000378000
2012-09-04194.00194.00194.00194.002000388000
2012-09-03195.00195.00195.00195.001000195000
2012-08-3100
2012-08-3000
2012-08-2900
2012-08-2800
2012-08-27200.00200.00193.00193.002000393000
2012-08-2400
2012-08-2300
2012-08-2200
2012-08-21195.00195.00195.00195.003000585000
2012-08-2000
2012-08-1700
2012-08-1600
2012-08-1500
2012-08-14208.00211.00208.00211.002000419000
2012-08-13206.00206.00206.00206.001000206000
2012-08-10208.00208.00206.00206.003000620000
2012-08-09205.00205.00205.00205.001000205000
2012-08-0800
2012-08-0700
2012-08-0600
2012-08-0300
2012-08-0200
2012-08-01200.00205.00199.00205.004000804000
2012-07-31219.00219.00218.00218.004000875000
2012-07-30219.00219.00205.00205.003000643000
2012-07-27203.00203.00203.00203.002000406000
2012-07-2600
2012-07-2500
2012-07-2400
2012-07-2300
2012-07-2000
2012-07-1900
2012-07-1800
2012-07-1700
2012-07-13200.00200.00196.00196.002000396000
2012-07-12207.00207.00198.00206.0060001232000
2012-07-11205.00205.00200.00200.0050001017000
2012-07-10196.00200.00193.00200.005000981000
2012-07-09188.00188.00188.00188.001000188000

   ※ 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