[9376 JQスタンダード] ユーラシア 日足 時系列データ

[9376 JQスタンダード] ユーラシア (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1259800.0060000.0058000.0058000.00291691800
2013-07-1159800.0059800.0059800.0059800.004239200
2013-07-1062000.0062000.0059500.0059500.00211256600
2013-07-0962000.0062000.0061500.0061500.003185000
2013-07-0862000.0062000.0061400.0061500.004246900
2013-07-0500
2013-07-0461000.0061000.0061000.0061000.00161000
2013-07-0360200.0060200.0060200.0060200.00160200
2013-07-0259900.0060200.0059100.0060200.0015895600
2013-07-0159900.0059900.0059900.0059900.00159900
2013-06-2800
2013-06-2758600.0058600.0058600.0058600.00158600
2013-06-2658100.0058100.0058100.0058100.009522900
2013-06-2561000.0061000.0059100.0059100.003180100
2013-06-2460000.0060000.0059900.0060000.003179900
2013-06-2158600.0060000.0058600.0060000.003178600
2013-06-2062800.0062800.0060000.0060000.006362900
2013-06-1961500.0061500.0061500.0061500.00161500
2013-06-1862000.0062000.0062000.0062000.004248000
2013-06-1758500.0060500.0058500.0060500.005297500
2013-06-1463400.0063400.0060400.0060400.00171056800
2013-06-1300
2013-06-1200
2013-06-1160000.0060000.0059400.0059400.007419400
2013-06-1056000.0059600.0056000.0059600.003175200
2013-06-0758000.0058000.0055000.0055000.00211200000
2013-06-0659500.0059500.0059500.0059500.003178500
2013-06-0561500.0061500.0061500.0061500.00161500
2013-06-0460000.0060100.0059800.0059800.00201199400
2013-06-0362000.0062100.0062000.0062000.0012744700
2013-05-3162500.0062500.0062400.0062500.007437400
2013-05-3062200.0062200.0062200.0062200.006373200
2013-05-2900
2013-05-2861800.0061800.0061700.0061700.002123500
2013-05-2760300.0062000.0060300.0061800.00332006700
2013-05-2465200.0067400.0065200.0065300.00201323300
2013-05-2366700.0067000.0066100.0066100.00221462300
2013-05-2268600.0068600.0066300.0066500.00402700200
2013-05-2170000.0070700.0068200.0070700.00382639600
2013-05-2069800.0071000.0068000.0070900.00594115000
2013-05-1766600.0067800.0066600.0067800.00241616100
2013-05-1667500.0067500.0065000.0066600.00442904800
2013-05-1568200.0068200.0066500.0066500.00493295600
2013-05-1467900.0067900.0066600.0067000.00221478700
2013-05-1368000.0068000.0067500.0067900.00372507200
2013-05-1068500.0068900.0067600.0068000.00392659700
2013-05-0968500.0068900.0068200.0068900.00281919100
2013-05-0869900.0069900.0068000.0068000.00513491300
2013-05-0769600.0070900.0068100.0068100.00845883700
2013-05-0267400.0067900.0067200.0067600.00714780600
2013-05-0171400.0071400.0066000.0067200.0031521616400
2013-04-3073900.0074400.0072500.0074400.00302205700
2013-04-2673000.0074000.0071600.0073500.00251834500
2013-04-2572000.0073000.0071000.0071100.00423022200
2013-04-2474300.0074300.0071800.0071800.00241747100
2013-04-2374100.0074100.0071700.0071700.00231691300
2013-04-2274500.0075000.0072100.0073600.00533930100
2013-04-1971300.0072400.0070700.0072400.00231650100
2013-04-1869400.0071300.0069400.0071300.00342390800
2013-04-1769400.0069600.0068600.0068600.009623300
2013-04-1667700.0068500.0067500.0068500.00302036900
2013-04-1569000.0069000.0067700.0068500.0014957800
2013-04-1268700.0069800.0066700.0069200.00493358900
2013-04-1167600.0069000.0066000.0066000.00855750200
2013-04-1064300.0067900.0064300.0065900.00593936300
2013-04-0965800.0066700.0065000.0065300.00362364700
2013-04-0862700.0066700.0062700.0064900.00795045400
2013-04-0564500.0064500.0062200.0063700.00422657100
2013-04-0460300.0062900.0060000.0060500.00291753000
2013-04-0362900.0062900.0062900.0062900.00162900
2013-04-0260000.0060500.0059000.0060000.00482871100
2013-04-0165000.0066000.0060500.0061700.00825236200
2013-03-2966000.0066000.0063800.0065000.0011715200
2013-03-2863400.0066000.0063400.0066000.00171097100
2013-03-2765600.0065600.0062600.0064400.00291871000
2013-03-2666500.0071400.0065000.0066500.001077114900
2013-03-2565700.0067500.0065200.0065400.00191258500
2013-03-2265700.0065700.0065000.0065400.00603919100
2013-03-2167400.0068000.0066100.0066100.00291945400
2013-03-1967800.0067800.0065600.0065600.00211392300
2013-03-1867900.0068100.0066000.0066500.009601800
2013-03-1568100.0068200.0067100.0068000.009611000
2013-03-1468600.0068600.0064900.0067000.00533521100
2013-03-1368900.0068900.0066100.0067800.00261737300
2013-03-1265800.0072000.0065800.0068000.00594058300
2013-03-1165800.0074500.0065100.0066600.0014410254500
2013-03-0865500.0066500.0064500.0064500.00613979600
2013-03-0772900.0072900.0064100.0064500.001127718200
2013-03-0660000.0067000.0059100.0067000.0020212595800
2013-03-0559500.0060400.0058100.0059000.00804744100
2013-03-0459000.0059600.0058500.0058500.00432539700
2013-03-0158100.0058900.0057500.0058900.00311801800
2013-02-2857200.0058700.0057200.0058700.006346600
2013-02-2759000.0059000.0057200.0057200.00211212800
2013-02-2658000.0059400.0057500.0059400.0015871800
2013-02-2559500.0059500.0057000.0058300.00241386200
2013-02-2256400.0059500.0056400.0059500.00543131700
2013-02-2157900.0057900.0056300.0056400.00181032300
2013-02-2057100.0058300.0056000.0056000.00462625300
2013-02-1956600.0056600.0056600.0056600.00156600
2013-02-1855000.0055000.0055000.0055000.003165000
2013-02-1555000.0058000.0055000.0055000.00311740500
2013-02-1455200.0055200.0055100.0055100.0011607000
2013-02-1357000.0057000.0055200.0055200.00271526600
2013-02-1257700.0058500.0057300.0057300.005289000
2013-02-0857400.0058000.0057400.0057400.009519000
2013-02-0757400.0058000.0057400.0057400.007402800
2013-02-0657900.0058000.0056900.0058000.00472717500
2013-02-0559400.0059400.0057000.0058000.0010574100
2013-02-0458000.0059000.0058000.0059000.00281629900
2013-02-0157000.0060500.0057000.0058000.00281640100
2013-01-3157000.0057000.0056200.0057000.00321821500
2013-01-3056500.0057000.0056500.0057000.008455400
2013-01-2957500.0058000.0057000.0057000.00301733600
2013-01-2856400.0057400.0056200.0057400.0013738200
2013-01-2556000.0056400.0056000.0056400.005281600
2013-01-2455200.0056700.0055200.0056300.004224700
2013-01-2355900.0056000.0055200.0055200.007390000
2013-01-2255700.0055700.0055100.0055600.00201108000
2013-01-2156600.0056600.0055000.0056000.00211159900
2013-01-1854600.0056900.0054600.0056900.008447800
2013-01-1755100.0055200.0054600.0054600.0012660100
2013-01-1656200.0056200.0055500.0055500.0012669100
2013-01-1555500.0058000.0055500.0056000.0017964700
2013-01-1155800.0055800.0054600.0054600.0015824900
2013-01-1055800.0055800.0055800.0055800.005279000
2013-01-0955000.0055400.0055000.0055400.007385900
2013-01-0855000.0055100.0055000.0055100.002110100
2013-01-0757500.0057500.0056000.0056500.00412326200
2013-01-0457700.0057800.0057000.0057100.00251436400
2012-12-2857400.0057900.0056700.0056700.00261481300
2012-12-2756700.0057200.0056700.0057200.0017970900
2012-12-2655600.0057200.0055200.0056700.00543031500
2012-12-2555000.0055900.0054500.0055000.00251380100
2012-12-2154200.0054900.0054000.0054500.00412227700
2012-12-2053300.0054000.0053200.0054000.00522780300
2012-12-1953800.0053800.0053000.0053000.0017905400
2012-12-1853000.0053800.0053000.0053800.0016857700
2012-12-1753400.0053400.0053400.0053400.002106800
2012-12-1453000.0053100.0052900.0053100.006318100
2012-12-1352800.0052800.0052800.0052800.00152800
2012-12-1253000.0053000.0053000.0053000.00153000
2012-12-1153000.0053000.0052700.0052700.004211400
2012-12-1053100.0053100.0053000.0053000.0010530500
2012-12-0753500.0053900.0053500.0053900.0015803100
2012-12-0652800.0052800.0052200.0052500.006315900
2012-12-0552900.0052900.0051900.0051900.00221142800
2012-12-0454100.0054100.0051900.0051900.00351831100
2012-12-0352300.0053200.0052000.0053200.00301574800
2012-11-3051100.0051800.0051100.0051800.0015769600
2012-11-2951600.0051900.0051000.0051500.00733750100
2012-11-2852200.0052400.0051900.0052400.0013677400
2012-11-2752200.0052200.0052200.0052200.003156600
2012-11-2651700.0053200.0051700.0052200.0015789100
2012-11-2251300.0051800.0051100.0051700.00381950200
2012-11-2150600.0050600.0050300.0050300.006303300
2012-11-2050800.0050800.0050500.0050800.009455300
2012-11-1951000.0051000.0050500.0050800.006304700
2012-11-1650500.0051000.0050500.0051000.005254400
2012-11-1550700.0050700.0050500.0050500.003151700
2012-11-1451100.0051100.0050700.0050700.006305200
2012-11-1351600.0051600.0051100.0051100.008411700
2012-11-1252000.0052000.0051000.0051000.00331705800
2012-11-0950900.0051900.0050900.0051100.00522670000
2012-11-0850500.0050700.0050500.0050700.007354300
2012-11-0750300.0050500.0050300.0050500.0013655300
2012-11-0650800.0050800.0050800.0050800.003152400
2012-11-0550800.0050800.0050600.0050600.005253500
2012-11-0250700.0050800.0050600.0050800.0017862100
2012-11-0100
2012-10-3150200.0051000.0050000.0051000.0015758300
2012-10-3050100.0050700.0050100.0050700.0010503300
2012-10-2950300.0050700.0050300.0050700.002101000
2012-10-2650000.0050900.0050000.0050900.004201400
2012-10-2500
2012-10-2450200.0050500.0050200.0050500.004201700
2012-10-2350200.0050500.0050200.0050500.006302400
2012-10-2250200.0050900.0050200.0050800.006303600
2012-10-1950600.0050900.0050600.0050900.0011559500
2012-10-1850400.0050900.0050400.0050700.004202700
2012-10-1750300.0050900.0050300.0050900.007354900
2012-10-1650400.0050800.0050300.0050600.0011555500
2012-10-1550500.0050700.0050400.0050700.008404400
2012-10-1250600.0051000.0050600.0051000.009456700
2012-10-1151300.0051300.0051300.0051300.00151300
2012-10-1050900.0051200.0050500.0051000.007356400
2012-10-0950700.0050900.0050500.0050900.004203000
2012-10-0550700.0051000.0050700.0051000.002101700
2012-10-0450200.0051700.0050200.0051700.008406300
2012-10-0350200.0050500.0049600.0049600.0010500700
2012-10-0250200.0050200.0050000.0050200.004200600
2012-10-0150500.0050500.0049300.0050100.0016799650
2012-09-2850500.0050900.0050300.0050700.0017862100
2012-09-2751000.0051300.0050500.0051300.005254300
2012-09-2651500.0051600.0050100.0051600.0017872100
2012-09-2553000.0053000.0051500.0052400.0017882500
2012-09-2451700.0053500.0050800.0053500.00432239700
2012-09-2150800.0051800.0050800.0051800.0012612500
2012-09-2051200.0051300.0050800.0051300.007357600
2012-09-1950500.0051300.0050500.0051300.00241220100
2012-09-1850900.0050900.0050900.0050900.00150900
2012-09-1451000.0051000.0050300.0050300.0014712600
2012-09-1350100.0050600.0050100.0050600.007351200
2012-09-1200
2012-09-1150200.0050900.0050200.0050900.0011554800
2012-09-1050400.0050400.0050200.0050200.004201400
2012-09-0750400.0050400.0050400.0050400.00150400
2012-09-0650700.0050700.0050500.0050500.007353800
2012-09-0550800.0050800.0050800.0050800.00150800
2012-09-0400
2012-09-0351800.0051800.0051800.0051800.0010518000
2012-08-3150900.0050900.0050500.0050500.004202800
2012-08-3050000.0051000.0050000.0051000.0019951000
2012-08-2950500.0050600.0050500.0050600.005252900
2012-08-2850600.0050600.0050100.0050100.004201500
2012-08-2700
2012-08-2452000.0052000.0052000.0052000.004208000
2012-08-2351200.0052200.0051200.0052200.005258200
2012-08-2251200.0051200.0051200.0051200.006307200
2012-08-2100
2012-08-2051100.0052300.0051100.0052300.004206400
2012-08-1750700.0050800.0050700.0050800.007355200
2012-08-1600
2012-08-1553000.0053000.0051500.0051700.0014726800
2012-08-1452200.0053600.0052000.0053000.0012629200
2012-08-1351000.0052200.0051000.0052200.003154900
2012-08-1000
2012-08-0900
2012-08-0850900.0051000.0050900.0051000.002101900
2012-08-0751100.0052400.0050000.0050900.0019971000
2012-08-0600
2012-08-0353000.0053000.0051400.0051500.00381984800
2012-08-0251000.0051000.0051000.0051000.00151000
2012-08-0100
2012-07-3100
2012-07-3049500.0050000.0049500.0050000.0012595000
2012-07-2750100.0050100.0050100.0050100.00150100
2012-07-2650100.0050100.0050100.0050100.00150100
2012-07-2550200.0050200.0050100.0050100.005250600
2012-07-2451900.0051900.0051900.0051900.003155700
2012-07-2351900.0051900.0051900.0051900.002103800
2012-07-2051300.0051900.0051000.0051900.0014718200
2012-07-1900
2012-07-1852200.0052200.0052200.0052200.00152200
2012-07-1752500.0052500.0052500.0052500.00152500
2012-07-1353000.0053000.0053000.0053000.00153000
2012-07-1200
2012-07-1100
2012-07-1053000.0053800.0053000.0053800.0011583800
2012-07-0955000.0055500.0052500.0053500.00201064200

   ※ 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