[9439 JQスタンダード] MHグループ 日足 時系列データ

[9439 JQスタンダード] MHグループ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12276.00276.00272.00275.0087002384400
2013-07-11273.00275.00273.00275.002700739500
2013-07-10273.00275.00273.00273.0058001587800
2013-07-09276.00276.00273.00273.0073002000300
2013-07-08275.00276.00274.00276.0070001925400
2013-07-05275.00275.00272.00272.0075002055200
2013-07-04275.00276.00273.00276.0044001207800
2013-07-03275.00277.00270.00274.00123003376500
2013-07-02277.00277.00274.00276.0076002095100
2013-07-01275.00278.00273.00277.0094002587400
2013-06-28278.00278.00271.00274.0084002307600
2013-06-27265.00278.00265.00276.00126003387700
2013-06-26276.00289.00265.00265.004870013483700
2013-06-2530900.0031000.0030700.0031000.0036411237200
2013-06-2430600.0030700.0030500.0030700.001574811450
2013-06-2130300.0030700.0030200.0030200.001394239900
2013-06-2030500.0030500.0030350.0030500.001063227750
2013-06-1930350.0030450.0030100.0030450.00852574200
2013-06-1830250.0030250.0030000.0030150.00962891000
2013-06-1729900.0030100.0029890.0030050.00902694550
2013-06-1430300.0030300.0029960.0030000.001093278600
2013-06-1330000.0030250.0030000.0030000.00541622350
2013-06-1230100.0030350.0029870.0030300.0031931910
2013-06-1130200.0030400.0029800.0030300.00852563450
2013-06-1029300.0030000.0029300.0030000.001223618210
2013-06-0730000.0030000.0028000.0028100.002477179670
2013-06-0630250.0030550.0030000.0030200.001534615850
2013-06-0530500.0030500.0030250.0030250.00551674350
2013-06-0430500.0030500.0030100.0030500.001574759650
2013-06-0330550.0030800.0030350.0030500.00982989500
2013-05-3130800.0030900.0030400.0030900.001564779250
2013-05-3031000.0031350.0030850.0030850.00872704900
2013-05-2930400.0031350.0030400.0031350.001053230650
2013-05-2830250.0030500.0030050.0030500.00932809800
2013-05-2730300.0030500.0030200.0030500.00872638500
2013-05-2431000.0031300.0030100.0031000.002317079000
2013-05-2332500.0032500.0031300.0031300.001344274550
2013-05-2232500.0032750.0032200.0032450.00802588350
2013-05-2132700.0032700.0032300.0032450.00752438200
2013-05-2032000.0032800.0031000.0032800.0040912989300
2013-05-1731000.0031900.0030900.0031850.001574929500
2013-05-1634100.0034100.0030150.0032300.002728799300
2013-05-1534950.0034950.0034150.0034150.001896522300
2013-05-1434600.0034900.0034350.0034500.00802763900
2013-05-1334750.0035000.0034200.0034500.001846374950
2013-05-1033550.0034200.0033550.0034200.001314432400
2013-05-0933500.0034900.0033350.0033550.002227499950
2013-05-0832700.0033250.0032700.0033200.001535044450
2013-05-0732500.0033000.0032000.0032500.001835946200
2013-05-0232700.0032700.0031600.0032100.002207042650
2013-05-0131000.0032700.0030700.0032700.0033110481350
2013-04-3031000.0035000.0030500.0033000.0054417954550
2013-04-2629900.0031300.0029900.0030400.002878749310
2013-04-2532900.0032900.0029000.0029850.00104832889540
2013-04-2428000.0028000.0027800.0027860.001273546430
2013-04-2328000.0028000.0027830.0027830.00762123820
2013-04-2227350.0028000.0027200.0027600.001193273100
2013-04-1927100.0027200.0026950.0027200.00852298940
2013-04-1826850.0027000.0026850.0026920.00701884750
2013-04-1726850.0027000.0026820.0026850.00501343820
2013-04-1626850.0026990.0026840.0026850.00561504740
2013-04-1526970.0027000.0026800.0026910.00581564100
2013-04-1226710.0026970.0026700.0026970.00571527750
2013-04-1126790.0026900.0026690.0026880.00601607510
2013-04-1026600.0026890.0026600.0026650.00691841570
2013-04-0926750.0026800.0026580.0026600.00511362160
2013-04-0826700.0026790.0026500.0026690.00812156490
2013-04-0526660.0026700.0026480.0026480.00942498060
2013-04-0426300.0026600.0026200.0026580.00701849470
2013-04-0326030.0026500.0026000.0026200.00701837940
2013-04-0226210.0026210.0025600.0025810.001283321100
2013-04-0127100.0027100.0026480.0026500.001483970000
2013-03-2927060.0027350.0026980.0027100.00802165370
2013-03-2827000.0027350.0027000.0027300.001514089680
2013-03-2726600.0026900.0026200.0026790.00892375630
2013-03-2626860.0026860.0026110.0026330.00992627870
2013-03-2526600.0026900.0026020.0026080.001173107720
2013-03-2225890.0027200.0025800.0026570.002145623520
2013-03-2125500.0025850.0025500.0025600.001584051500
2013-03-1925490.0025500.0025300.0025300.00872210400
2013-03-1825200.0025500.0025150.0025300.00781975760
2013-03-1525190.0025200.0025110.0025130.00701759960
2013-03-1425100.0025200.0025020.0025060.0023578400
2013-03-1325100.0025200.0025000.0025000.00932330080
2013-03-1225000.0025200.0025000.0025200.00791978040
2013-03-1124910.0024990.0024900.0024990.00561396380
2013-03-0824920.0024930.0024840.0024840.00591468620
2013-03-0724900.0024910.0024840.0024900.00491219610
2013-03-0624900.0024900.0024830.0024870.00591467490
2013-03-0524890.0024900.0024840.0024840.00691716060
2013-03-0424890.0024890.0024860.0024880.00581443120
2013-03-0124860.0024880.0024830.0024850.0026646210
2013-02-2824870.0024890.0024830.0024850.0035870420
2013-02-2724870.0024900.0024800.0024870.00421044430
2013-02-2624800.0024870.0024740.0024870.0029719200
2013-02-2524800.0025000.0024770.0024850.001463632400
2013-02-2224720.0024800.0024720.0024730.00471163120
2013-02-2124690.0024800.0024690.0024720.00451112710
2013-02-2024500.0024750.0024440.0024690.00611500830
2013-02-1924650.0024800.0024310.0024400.001243050730
2013-02-1824390.0024690.0024390.0024500.00461128900
2013-02-1524480.0024600.0024320.0024320.00721761350
2013-02-1424390.0024480.0024360.0024480.0032780680
2013-02-1324400.0024500.0024400.0024400.00601467670
2013-02-1224460.0024490.0024400.0024400.0037904620
2013-02-0824390.0024490.0024360.0024460.00531294340
2013-02-0724420.0024490.0024350.0024480.00431050060
2013-02-0624470.0024470.0024400.0024460.00651587700
2013-02-0524490.0024490.0024410.0024410.00461124930
2013-02-0424450.0024500.0024400.0024490.00631540090
2013-02-0124420.0024420.0024300.0024400.0030731480
2013-01-3124300.0024480.0024300.0024400.0033803620
2013-01-3024210.0024390.0024210.0024260.00791917590
2013-01-2924330.0024330.0024150.0024150.00451089610
2013-01-2824360.0024400.0024010.0024280.00942282550
2013-01-2523990.0023990.0023900.0023980.00461102450
2013-01-2423880.0023950.0023870.0023870.0027645110
2013-01-2323930.0023990.0023880.0023880.00591412670
2013-01-2223840.0023990.0023710.0023920.0039930720
2013-01-2123590.0023700.0023550.0023700.00491156980
2013-01-1823520.0023560.0023520.0023530.00491152970
2013-01-1723520.0023530.0023500.0023520.0037869860
2013-01-1623510.0023690.0023500.0023520.0042988880
2013-01-1523500.0023600.0023480.0023500.00761786660
2013-01-1123500.0023500.0023450.0023500.001262959990
2013-01-1023500.0023560.0023450.0023460.00521221660
2013-01-0923330.0023400.0023300.0023400.00551283550
2013-01-0823330.0023330.0023300.0023310.00621445630
2013-01-0723330.0023390.0023300.0023330.00902099130
2013-01-0423500.0023550.0023290.0023400.001252920050
2012-12-2823300.0023500.0023300.0023340.00751752360
2012-12-2723300.0023390.0023300.0023300.00882051870
2012-12-2622590.0023390.0022590.0023250.003417819230
2012-12-2524500.0024590.0024400.0024590.0041310117380
2012-12-2124480.0024510.0024470.0024500.001764309740
2012-12-2024550.0024550.0024460.0024480.00992428040
2012-12-1924490.0024550.0024400.0024460.00691690010
2012-12-1824680.0024690.0024320.0024390.001654040330
2012-12-1724700.0024720.0024600.0024680.00641579030
2012-12-1424720.0024720.0024680.0024710.00711753950
2012-12-1324790.0024800.0024730.0024730.00611510690
2012-12-1224780.0024800.0024710.0024740.00641584360
2012-12-1124810.0024900.0024700.0024780.001122775390
2012-12-1024700.0024800.0024700.0024800.00912250190
2012-12-0724600.0024710.0024600.0024700.0036887160
2012-12-0624500.0024600.0024500.0024600.00611495580
2012-12-0524490.0024500.0024450.0024500.0038930540
2012-12-0424300.0024490.0024300.0024470.00421024130
2012-12-0324250.0024300.0024230.0024300.00892158730
2012-11-3024400.0024400.0024230.0024250.001182869050
2012-11-2924330.0024400.0024330.0024350.0031755080
2012-11-2824300.0024380.0024300.0024330.0040973090
2012-11-2724400.0024400.0024250.0024290.00661603430
2012-11-2624300.0024300.0024200.0024290.00661600990
2012-11-2224200.0024300.0024200.0024300.00992398290
2012-11-2124250.0024290.0024180.0024290.00521259300
2012-11-2024200.0024290.0024180.0024280.001092638710
2012-11-1924460.0024460.0024180.0024200.001142765200
2012-11-1624210.0024380.0024180.0024300.0019460800
2012-11-1524180.0024210.0024180.0024180.0023556340
2012-11-1424180.0024180.0024090.0024180.0034821000
2012-11-1324200.0024240.0024010.0024180.00681640980
2012-11-1224250.0024250.0024190.0024240.0040969150
2012-11-0924320.0024450.0024240.0024280.00751821000
2012-11-0824500.0024540.0024300.0024420.001473588650
2012-11-0724460.0024550.0024460.0024530.0033808310
2012-11-0624500.0024500.0024470.0024470.00471151040
2012-11-0524500.0024510.0024490.0024500.00561372150
2012-11-0224470.0024500.0024450.0024500.00591444080
2012-11-0124500.0024500.0024470.0024480.0029710290
2012-10-3124500.0024600.0024480.0024510.00531299740
2012-10-3024500.0024600.0024460.0024470.00751837540
2012-10-2924500.0024590.0024490.0024500.00651592810
2012-10-2624500.0024600.0024500.0024540.0026638180
2012-10-2524380.0024500.0024360.0024500.0028683330
2012-10-2424400.0024400.0024360.0024380.0036877980
2012-10-2324480.0024480.0024400.0024450.00601466200
2012-10-2224580.0024600.0024480.0024480.001333260990
2012-10-1924640.0024640.0024590.0024600.00902216090
2012-10-1824650.0024650.0024600.0024640.00491206450
2012-10-1724700.0024700.0024580.0024650.00581428210
2012-10-1624700.0024980.0024600.0024740.001493679560
2012-10-1524900.0024950.0024700.0024700.00812009380
2012-10-1224750.0024940.0024600.0024900.00411015370
2012-10-1124700.0024750.0024600.0024700.0028691090
2012-10-1024700.0024790.0024600.0024700.00711752000
2012-10-0924900.0024920.0024750.0024750.00872162740
2012-10-0524990.0024990.0024860.0024950.00471171170
2012-10-0424990.0025000.0024900.0025000.00481197030
2012-10-0324910.0024990.0024900.0024990.00441097560
2012-10-0224950.0025040.0024890.0024890.001824543760
2012-10-0124890.0024940.0024710.0024900.001634056080
2012-09-2824600.0024690.0024560.0024690.0035861810
2012-09-2724540.0024560.0024520.0024540.0035859060
2012-09-2624530.0024530.0024490.0024510.0039956310
2012-09-2524510.0024520.0024480.0024480.00581421240
2012-09-2424490.0024550.0024480.0024550.00501225010
2012-09-2124500.0024500.0024410.0024490.00501223980
2012-09-2024410.0024490.0024400.0024490.00751831050
2012-09-1924400.0024480.0024400.0024400.00501220910
2012-09-1824350.0024440.0024300.0024400.00621511710
2012-09-1424270.0024340.0024270.0024300.00461116850
2012-09-1324300.0024310.0024270.0024270.0018437300
2012-09-1224300.0024300.0024150.0024290.0031752400
2012-09-1124250.0024250.0024140.0024250.0021508200
2012-09-1024150.0024250.0024140.0024200.0029700900
2012-09-0724170.0024300.0024160.0024160.0019459820
2012-09-0624160.0024180.0024130.0024180.0026627920
2012-09-0524210.0024300.0024160.0024160.0033798980
2012-09-0424370.0024370.0024200.0024210.0036874470
2012-09-0324200.0024250.0024180.0024200.00481161590
2012-08-3124150.0024180.0024110.0024180.0030724720
2012-08-3024130.0024160.0024100.0024160.00591423960
2012-08-2924120.0024170.0024100.0024160.0025603440
2012-08-2824180.0024180.0024110.0024170.0036869770
2012-08-2724120.0024180.0024060.0024060.00611471570
2012-08-2424010.0024130.0024010.0024120.00461105890
2012-08-2324300.0024300.0024100.0024160.001022471480
2012-08-2224210.0024300.0024200.0024220.002024892350
2012-08-2123880.0024210.0023840.0024210.001744164430
2012-08-2023890.0023890.0023670.0023800.0040951330
2012-08-1723520.0023650.0023510.0023650.0032753710
2012-08-1623520.0023600.0023500.0023600.0017399910
2012-08-1523740.0023740.0023470.0023490.0031729710
2012-08-1423790.0023790.0023520.0023520.0014330190
2012-08-1323450.0023550.0023420.0023440.0010234810
2012-08-1023450.0023780.0023450.0023650.0012283980
2012-08-0923500.0023590.0023300.0023500.0034794410
2012-08-0823440.0023700.0023360.0023600.0016376950
2012-08-0723360.0023450.0023360.0023360.0017397470
2012-08-0623400.0023590.0023350.0023350.0013304310
2012-08-0323580.0023580.0023320.0023400.007163990
2012-08-0223510.0023580.0023510.0023510.00494110
2012-08-0123290.0023290.0023290.0023290.00123290
2012-07-3123400.0023500.0023290.0023290.0036841690
2012-07-3023300.0023400.0023300.0023390.0012280520
2012-07-2723440.0023850.0023200.0023290.001363173290
2012-07-2623500.0023600.0023450.0023550.0021494230
2012-07-2523800.0023800.0023500.0023500.0024567070
2012-07-2423800.0023850.0023800.0023800.00591404310
2012-07-2323800.0023900.0023800.0023800.0028666600
2012-07-2023700.0023800.0023500.0023800.0011259470
2012-07-1923510.0023520.0023500.0023500.0013305550
2012-07-1823500.0023700.0023500.0023700.0010235500
2012-07-1723300.0023770.0023300.0023500.0027630620
2012-07-1323700.0023700.0023290.0023700.0028658140
2012-07-1223800.0023800.0023200.0023700.00862013120
2012-07-1123900.0023900.0023830.0023850.0028668300
2012-07-1024000.0024000.0023900.0023900.0012287300
2012-07-0924000.0024000.0023900.0023900.0032767090

   ※ 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