[8920 JQスタンダード] 東 祥 日足 時系列データ

[8920 JQスタンダード] 東 祥 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-05-311431.001445.001431.001445.00500719600
2013-05-301401.001401.001401.001401.00200280200
2013-05-291468.001468.001419.001455.00400576700
2013-05-2800
2013-05-2700
2013-05-241450.001450.001347.001348.0017002381200
2013-05-231565.001565.001420.001420.008001164500
2013-05-221620.001620.001569.001569.008001268600
2013-05-211719.001720.001718.001718.00500859500
2013-05-201590.001679.001550.001679.0011001751000
2013-05-171527.001527.001508.001527.0055008376800
2013-05-161521.001521.001460.001504.0018002694500
2013-05-151520.001520.001520.001520.00300456000
2013-05-141451.001510.001451.001510.0023003454500
2013-05-131405.001451.001395.001450.0016002280000
2013-05-101400.001405.001400.001405.0015002101100
2013-05-091397.001420.001397.001420.0016002250900
2013-05-081352.001415.001345.001390.00800010948500
2013-05-071360.001400.001348.001400.0026003536400
2013-05-021304.001360.001304.001341.001680022300800
2013-05-011390.001400.001360.001360.002040028107900
2013-04-301380.001439.001330.001430.005940083129800
2013-04-261380.001415.001363.001400.00106700147780100
2013-04-251280.001440.001270.001440.00277500373151300
2013-04-241228.001270.001228.001264.00124900155325400
2013-04-231226.001234.001221.001225.00110000134977200
2013-04-221216.001228.001213.001215.005670069122400
2013-04-191219.001225.001209.001211.003180038580800
2013-04-181202.001228.001202.001219.006410077894700
2013-04-171201.001213.001201.001209.002810033956400
2013-04-161200.001207.001190.001200.001430017140600
2013-04-151200.001213.001200.001200.002120025526100
2013-04-121215.001216.001200.001200.002200026557100
2013-04-111219.001221.001206.001215.002410029298100
2013-04-101220.001225.001206.001206.002870034948900
2013-04-091225.001232.001218.001221.006220076081700
2013-04-081224.001232.001216.001223.005220063774100
2013-04-051230.001246.001216.001224.00102600125670900
2013-04-041219.001241.001208.001240.007130087019900
2013-04-031201.001229.001201.001229.00107100129905700
2013-04-021173.001219.001170.001209.004740056715400
2013-04-011207.001215.001177.001177.004430053224700
2013-03-291210.001230.001203.001209.00117700143113400
2013-03-281213.001214.001204.001210.006600079791200
2013-03-271203.001214.001200.001213.007080085370000
2013-03-261200.001211.001200.001207.008070097217600
2013-03-251201.001212.001200.001208.007110085818600
2013-03-221200.001205.001198.001200.006420077136200
2013-03-211207.001208.001202.001208.005500066286600
2013-03-191205.001213.001202.001213.00137000165210700
2013-03-181207.001210.001201.001210.0093400112595300
2013-03-151208.001226.001200.001210.00355500429248800
2013-03-141232.001280.001232.001253.002640033062400
2013-03-131268.001269.001230.001250.003850048030600
2013-03-121328.001330.001265.001272.005070065360700
2013-03-111270.001315.001270.001315.006320081778800
2013-03-081240.001284.001236.001252.005380066882800
2013-03-071230.001249.001228.001238.007540093261200
2013-03-061224.001235.001204.001230.00100900122307500
2013-03-051280.001280.001207.001238.004760059232300
2013-03-041231.001257.001187.001190.004850059353800
2013-03-011275.001275.001243.001249.002090026205200
2013-02-281312.001315.001259.001281.002260029105600
2013-02-271380.001380.001330.001330.001690022805400
2013-02-261390.001392.001380.001380.001480020547800
2013-02-251425.001442.001415.001415.002270032394700
2013-02-221400.001435.001399.001406.00840011853300
2013-02-211380.001415.001380.001398.001020014232400
2013-02-201360.001380.001360.001378.0051006981400
2013-02-191350.001355.001350.001355.0016002163200
2013-02-181311.001359.001311.001353.0060008065700
2013-02-151365.001365.001301.001311.001360018202000
2013-02-141347.001360.001347.001348.0029003916300
2013-02-131345.001359.001345.001347.0048006477900
2013-02-121333.001350.001333.001345.0059007934600
2013-02-081329.001345.001321.001323.0055007327000
2013-02-071320.001330.001306.001330.0060007908700
2013-02-061305.001312.001303.001308.0045005882100
2013-02-051301.001310.001300.001307.0053006902200
2013-02-041361.001361.001314.001330.0048006403700
2013-02-011395.001395.001340.001355.00840011493300
2013-01-311309.001379.001260.001365.001580020813700
2013-01-301254.001319.001246.001315.002100027128600
2013-01-291201.001267.001200.001253.001480018256400
2013-01-281219.001219.001197.001201.00880010612100
2013-01-251215.001234.001213.001221.0017002073800
2013-01-241239.001239.001210.001231.0028003430500
2013-01-231201.001238.001192.001238.0066008015700
2013-01-221190.001218.001190.001212.0045005414100
2013-01-211200.001212.001182.001190.0066007910200
2013-01-181181.001219.001181.001210.0043005154600
2013-01-171185.001198.001185.001198.0038004521200
2013-01-161200.001209.001181.001200.0047005631700
2013-01-151210.001210.001198.001200.0071008539500
2013-01-111190.001223.001190.001206.0067008106500
2013-01-101194.001210.001184.001190.001560018633200
2013-01-091178.001195.001172.001194.0052006144900
2013-01-081177.001177.001161.001171.0041004790400
2013-01-071187.001187.001150.001178.0073008519300
2013-01-041220.001221.001150.001189.001380016436500
2012-12-281110.001193.001096.001190.002710031354800
2012-12-271107.001130.001091.001118.00900010013600
2012-12-261102.001130.001077.001077.001260013729100
2012-12-251125.001125.001101.001115.0081009017400
2012-12-211131.001144.001128.001130.0088009988800
2012-12-201076.001130.001076.001124.001360014888800
2012-12-191153.001160.001069.001102.003260036140400
2012-12-181250.001253.001157.001174.002180025879100
2012-12-171295.001296.001250.001252.00990012464100
2012-12-141310.001310.001245.001295.00960012248600
2012-12-131300.001300.001288.001300.0047006081100
2012-12-121275.001300.001275.001300.002140027775000
2012-12-111280.001280.001245.001255.001720021662200
2012-12-101320.001328.001290.001291.001510019745500
2012-12-071300.001340.001290.001335.002230029204200
2012-12-061272.001300.001264.001291.00810010390100
2012-12-051246.001290.001246.001280.0061007703700
2012-12-041265.001265.001250.001250.0074009310600
2012-12-031260.001277.001259.001265.0052006573700
2012-11-301290.001300.001252.001271.00990012707500
2012-11-291300.001309.001285.001300.001170015180700
2012-11-281234.001310.001234.001300.003650046978900
2012-11-271245.001245.001204.001234.001120013701100
2012-11-261150.001249.001150.001249.002810033816000
2012-11-221140.001155.001117.001155.001660018940400
2012-11-211138.001148.001111.001120.001270014297100
2012-11-201137.001148.001135.001148.0080009118400
2012-11-191174.001174.001105.001137.001920021885000
2012-11-161184.001198.001141.001174.001310015278700
2012-11-151204.001204.001161.001200.001730020557300
2012-11-141200.001244.001200.001225.004970060611600
2012-11-131150.001199.001142.001190.003770044219000
2012-11-121088.001145.001075.001137.002980032998300
2012-11-091031.001105.001031.001065.001480015707800
2012-11-081010.001025.00993.001020.001010010138900
2012-11-071012.001030.001009.001013.001110011263700
2012-11-061060.001060.00993.001012.002300023294200
2012-11-051100.001100.001070.001075.001580017169800
2012-11-021086.001128.001084.001105.003020033188300
2012-11-011047.001079.001032.001079.002010021183600
2012-10-311045.001045.001010.001041.001080011193600
2012-10-301030.001042.001029.001029.0094009706100
2012-10-29999.001050.00999.001030.001480014977000
2012-10-26975.00998.00975.00996.001440014191000
2012-10-25972.00977.00965.00965.0044004273600
2012-10-24973.00973.00960.00967.003320032261300
2012-10-23949.00975.00943.00973.0073006961000
2012-10-22950.00980.00945.00963.003540033727700
2012-10-19945.00945.00937.00945.0039003677400
2012-10-18922.00955.00920.00945.0064005966800
2012-10-17932.00932.00915.00923.001320012180800
2012-10-16945.00945.00920.00937.0073006842900
2012-10-15955.00960.00948.00950.0064006091400
2012-10-12970.00980.00958.00960.00100009714400
2012-10-11950.00972.00941.00958.00104009947600
2012-10-10942.00951.00938.00941.0090008496700
2012-10-09930.00946.00926.00946.0065006044800
2012-10-05925.00930.00920.00930.00104009616300
2012-10-04900.00927.00900.00925.001850016878900
2012-10-03890.00901.00890.00900.0095008523100
2012-10-02881.00895.00880.00894.0085007535000
2012-10-01876.00890.00876.00876.0044003875400
2012-09-28876.00886.00861.00861.0038003311400
2012-09-27872.00873.00861.00864.0035003037900
2012-09-26867.00900.00860.00873.001310011407400
2012-09-25872.00885.00868.00885.003620031615200
2012-09-24872.00878.00870.00871.001350011775400
2012-09-21861.00876.00860.00871.0085007354000
2012-09-20880.00880.00858.00860.001420012346500
2012-09-19865.00874.00861.00867.0058005033500
2012-09-18829.00875.00829.00852.0089007533200
2012-09-14825.00828.00820.00824.001820015004600
2012-09-13810.00825.00810.00825.0080006528700
2012-09-12800.00815.00800.00806.0040003232700
2012-09-11813.00813.00795.00805.001720013800500
2012-09-10820.00820.00800.00804.001620013035500
2012-09-07811.00827.00808.00814.0088007174800
2012-09-06812.00813.00805.00810.0031002507100
2012-09-05822.00830.00810.00817.0048003920600
2012-09-04844.00844.00816.00830.0045003765100
2012-09-03800.00829.00800.00829.0072005865500
2012-08-31790.00790.00785.00788.00102008043600
2012-08-30787.00808.00787.00790.002390018957600
2012-08-29780.00787.00776.00787.00105008230800
2012-08-28777.00780.00777.00778.0017001325300
2012-08-27784.00785.00774.00776.0043003354200
2012-08-24780.00780.00770.00780.0037002866000
2012-08-23783.00783.00777.00780.0024001874000
2012-08-22784.00784.00775.00780.0023001791500
2012-08-21784.00784.00780.00784.0017001330800
2012-08-20781.00782.00775.00782.0020001561400
2012-08-17777.00777.00771.00774.001200928900
2012-08-16775.00775.00765.00769.0014001078200
2012-08-15785.00787.00775.00775.0057004468200
2012-08-14785.00785.00780.00785.00900703500
2012-08-13778.00782.00775.00775.0020001557400
2012-08-10773.00777.00768.00777.0035002705000
2012-08-09754.00774.00754.00774.0027002060800
2012-08-08752.00769.00752.00760.0019001435700
2012-08-07777.00778.00772.00772.0016001241800
2012-08-06765.00774.00765.00774.0021001618200
2012-08-03765.00765.00760.00765.0014001070300
2012-08-02766.00766.00755.00765.0027002060700
2012-08-01749.00760.00748.00759.0029002182100
2012-07-31740.00740.00730.00730.0035002582300
2012-07-30738.00740.00735.00740.0027001995000
2012-07-27746.00746.00735.00735.0031002299900
2012-07-26750.00750.00731.00731.0016001189000
2012-07-25742.00750.00742.00750.0021001564400
2012-07-24750.00753.00742.00742.0041003077600
2012-07-23770.00770.00752.00760.0022001680200
2012-07-20756.00761.00756.00760.0022001669700
2012-07-19765.00765.00756.00756.0029002211300
2012-07-18778.00778.00752.00765.0045003438900
2012-07-17733.00779.00733.00779.0075005618100
2012-07-13721.00730.00717.00730.0061004424700
2012-07-12714.00720.00706.00720.00102007310500
2012-07-11715.00715.00706.00710.0033002350300
2012-07-10708.00718.00705.00715.001630011526100
2012-07-09702.00704.00701.00702.0022001545700
2012-07-06701.00708.00700.00701.0021001475200
2012-07-05717.00717.00700.00700.0029002057600
2012-07-04717.00718.00711.00711.0025001788800
2012-07-03717.00717.00711.00717.0022001573400
2012-07-02700.00718.00700.00716.0098006918100
2012-06-29701.00702.00696.00700.0034002382300
2012-06-28700.00700.00695.00695.0043003007100
2012-06-27690.00707.00690.00700.0087006063000
2012-06-26690.00691.00685.00691.0032002205000
2012-06-25683.00689.00682.00689.00137009376000
2012-06-22685.00685.00676.00683.001200817700
2012-06-21680.00689.00672.00685.0040002724000
2012-06-20684.00685.00682.00682.0017001162800
2012-06-19690.00690.00683.00683.0016001098700
2012-06-18688.00688.00678.00688.0016001097500
2012-06-15685.00690.00682.00689.0037002546300
2012-06-14678.00682.00672.00682.001400951100
2012-06-13682.00689.00676.00676.0015001022300
2012-06-12689.00689.00681.00682.001200823700
2012-06-11678.00690.00670.00689.0073004976100
2012-06-08677.00677.00670.00675.001400945800
2012-06-07670.00683.00658.00669.0052003497700
2012-06-06650.00680.00650.00680.0066004418000
2012-06-05650.00656.00648.00650.0027001756500
2012-06-04655.00655.00640.00640.0040002588000
2012-06-01668.00668.00656.00657.001200790400
2012-05-31667.00668.00662.00668.001100732500
2012-05-30650.00662.00650.00662.0028001825600
2012-05-29665.00666.00665.00666.00700465600
2012-05-28673.00676.00666.00666.0021001406700

   ※ 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