[9608 JQスタンダード] 福山コンサル 日足 時系列データ

[9608 JQスタンダード] 福山コンサル (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12322.00322.00322.00322.002000644000
2013-07-11321.00321.00321.00321.001000321000
2013-07-10326.00326.00324.00324.0040001300000
2013-07-09327.00327.00326.00326.002000653000
2013-07-0800
2013-07-05329.00329.00329.00329.0040001316000
2013-07-04329.00329.00329.00329.001000329000
2013-07-03324.00329.00324.00327.0070002292000
2013-07-02323.00324.00323.00324.0040001294000
2013-07-01336.00336.00323.00323.0070002315000
2013-06-28334.00334.00323.00323.003000980000
2013-06-27328.00330.00321.00323.00120003924000
2013-06-26342.00350.00327.00327.006000020406000
2013-06-25394.00398.00394.00398.00210008297000
2013-06-24385.00396.00385.00392.00140005485000
2013-06-21390.00390.00385.00385.0040001551000
2013-06-20385.00389.00384.00389.0070002709000
2013-06-19383.00385.00383.00385.0080003073000
2013-06-18380.00383.00380.00383.0040001529000
2013-06-17382.00382.00379.00379.002000761000
2013-06-14380.00385.00380.00385.0030001145000
2013-06-13386.00386.00386.00386.001000386000
2013-06-12380.00385.00370.00385.0040001520000
2013-06-11377.00385.00371.00371.0050001890000
2013-06-10361.00379.00356.00379.0060002175000
2013-06-07381.00381.00350.00356.00120004418000
2013-06-06387.00387.00383.00383.0080003078000
2013-06-05398.00398.00386.00386.0070002752000
2013-06-04390.00391.00388.00390.0050001947000
2013-06-0300
2013-05-31389.00394.00389.00393.0060002351000
2013-05-30390.00390.00389.00389.0060002339000
2013-05-2900
2013-05-28388.00390.00382.00384.0060002314000
2013-05-27401.00401.00398.00398.0070002797000
2013-05-24407.00407.00401.00401.0050002017000
2013-05-23411.00411.00403.00403.00110004476000
2013-05-22415.00415.00413.00413.0050002071000
2013-05-21410.00414.00410.00414.0080003295000
2013-05-20401.00408.00401.00405.0070002834000
2013-05-17399.00399.00397.00399.0060002390000
2013-05-16404.00404.00398.00398.00210008404000
2013-05-15410.00410.00404.00405.0040001623000
2013-05-14415.00415.00410.00410.00110004532000
2013-05-13422.00428.00416.00417.00120005050000
2013-05-10435.00435.00423.00428.00210009004000
2013-05-09439.00443.00435.00443.00100004388000
2013-05-08430.00439.00430.00433.0080003481000
2013-05-07427.00446.00427.00445.002800012204000
2013-05-02425.00430.00421.00424.0070002975000
2013-05-01432.00432.00421.00425.00180007713000
2013-04-30430.00439.00430.00439.00150006513000
2013-04-26435.00435.00422.00429.002900012406000
2013-04-25380.00458.00380.00435.0010500045033000
2013-04-24365.00380.00365.00380.00110004091000
2013-04-23363.00369.00363.00365.0040001462000
2013-04-22372.00372.00370.00371.0080002969000
2013-04-19357.00360.00357.00360.0030001076000
2013-04-18346.00355.00346.00355.0040001408000
2013-04-17347.00350.00347.00350.0060002090000
2013-04-16344.00344.00344.00344.0040001376000
2013-04-15341.00341.00341.00341.001000341000
2013-04-12340.00344.00340.00344.0050001707000
2013-04-11339.00339.00338.00339.0070002372000
2013-04-10339.00339.00339.00339.0050001695000
2013-04-09339.00339.00337.00337.0090003048000
2013-04-08339.00339.00335.00338.0080002702000
2013-04-05339.00340.00332.00332.0090003032000
2013-04-04335.00337.00333.00337.0040001340000
2013-04-03335.00335.00335.00335.001000335000
2013-04-02335.00336.00334.00334.0050001675000
2013-04-01340.00342.00337.00337.0070002375000
2013-03-29338.00340.00338.00340.0030001018000
2013-03-28337.00338.00336.00336.0030001011000
2013-03-27336.00340.00336.00340.0080002707000
2013-03-26342.00342.00336.00336.0030001019000
2013-03-25326.00340.00326.00339.0040001339000
2013-03-22347.00347.00340.00340.0030001034000
2013-03-21330.00339.00330.00339.0080002669000
2013-03-19330.00330.00330.00330.003000990000
2013-03-18323.00326.00320.00326.0040001289000
2013-03-1500
2013-03-14321.00331.00321.00331.002000652000
2013-03-13317.00317.00313.00313.0050001580000
2013-03-12336.00336.00315.00320.00150004965000
2013-03-11321.00350.00321.00327.00150005015000
2013-03-08309.00325.00309.00320.00190005974000
2013-03-07308.00309.00303.00308.0070002140000
2013-03-06299.00311.00299.00308.0050001533000
2013-03-05296.00298.00295.00298.003000889000
2013-03-04295.00295.00294.00295.0040001178000
2013-03-01292.00292.00291.00291.002000583000
2013-02-28291.00291.00291.00291.002000582000
2013-02-27298.00298.00291.00291.0090002647000
2013-02-26291.00291.00291.00291.003000873000
2013-02-25291.00291.00291.00291.003000873000
2013-02-2200
2013-02-21290.00295.00290.00292.0040001167000
2013-02-20290.00290.00287.00287.003000865000
2013-02-19296.00296.00290.00290.0060001752000
2013-02-18304.00304.00304.00304.001000304000
2013-02-1500
2013-02-14305.00308.00295.00305.00140004234000
2013-02-13310.00310.00310.00310.002000620000
2013-02-12312.00315.00300.00315.0070002147000
2013-02-08312.00312.00312.00312.001000312000
2013-02-07320.00320.00320.00320.002000640000
2013-02-06322.00322.00320.00320.002000642000
2013-02-05323.00323.00323.00323.001000323000
2013-02-0400
2013-02-01325.00325.00325.00325.00190006175000
2013-01-31309.00328.00309.00328.00230007360000
2013-01-30308.00308.00308.00308.002000616000
2013-01-29307.00307.00305.00305.002000612000
2013-01-28307.00307.00307.00307.0050001535000
2013-01-25305.00305.00305.00305.001000305000
2013-01-24302.00302.00302.00302.001000302000
2013-01-23294.00298.00294.00298.002000592000
2013-01-22300.00300.00295.00295.003000891000
2013-01-21297.00297.00297.00297.001000297000
2013-01-18293.00293.00288.00288.0060001738000
2013-01-1700
2013-01-16285.00300.00285.00295.0070002064000
2013-01-15297.00298.00295.00295.0060001779000
2013-01-11297.00297.00295.00295.002000592000
2013-01-10287.00297.00287.00297.0080002359000
2013-01-09284.00286.00284.00286.003000854000
2013-01-08285.00295.00285.00295.0090002605000
2013-01-07285.00285.00285.00285.003000855000
2013-01-04285.00291.00282.00283.00100002872000
2012-12-28284.00285.00282.00285.003000851000
2012-12-27275.00280.00275.00280.002000555000
2012-12-26272.00272.00270.00270.002000542000
2012-12-25268.00268.00268.00268.002000536000
2012-12-21271.00271.00270.00270.0050001353000
2012-12-20274.00274.00271.00271.002000545000
2012-12-19270.00270.00270.00270.001000270000
2012-12-18270.00270.00269.00269.002000539000
2012-12-17268.00274.00266.00274.0060001621000
2012-12-14272.00272.00268.00268.003000812000
2012-12-1300
2012-12-12265.00267.00265.00267.0040001062000
2012-12-11266.00266.00266.00266.001000266000
2012-12-10269.00269.00265.00265.0070001874000
2012-12-07262.00266.00262.00266.0070001850000
2012-12-06258.00258.00257.00257.002000515000
2012-12-0500
2012-12-04262.00267.00256.00256.00110002877000
2012-12-03255.00255.00255.00255.001000255000
2012-11-3000
2012-11-29262.00262.00262.00262.001000262000
2012-11-2800
2012-11-27258.00258.00254.00254.003000766000
2012-11-26256.00259.00256.00259.003000772000
2012-11-2200
2012-11-21251.00251.00251.00251.001000251000
2012-11-20252.00252.00252.00252.001000252000
2012-11-1900
2012-11-1600
2012-11-15255.00255.00253.00253.002000508000
2012-11-1400
2012-11-1300
2012-11-1200
2012-11-0900
2012-11-08255.00255.00255.00255.002000510000
2012-11-0700
2012-11-0600
2012-11-05252.00256.00252.00256.003000762000
2012-11-0200
2012-11-01252.00252.00252.00252.002000504000
2012-10-3100
2012-10-3000
2012-10-29257.00257.00257.00257.002000514000
2012-10-26257.00257.00253.00253.002000510000
2012-10-2500
2012-10-24250.00252.00250.00252.002000502000
2012-10-2300
2012-10-2200
2012-10-19256.00256.00250.00250.002000506000
2012-10-1800
2012-10-1700
2012-10-16251.00251.00251.00251.001000251000
2012-10-1500
2012-10-12253.00253.00252.00252.002000505000
2012-10-1100
2012-10-1000
2012-10-09253.00253.00253.00253.001000253000
2012-10-05253.00253.00253.00253.0050001265000
2012-10-0400
2012-10-03262.00265.00262.00265.00130003409000
2012-10-02256.00256.00256.00256.002000512000
2012-10-01260.00260.00260.00260.001000260000
2012-09-2800
2012-09-27259.00259.00259.00259.001000259000
2012-09-2600
2012-09-25255.00255.00255.00255.001000255000
2012-09-2400
2012-09-2100
2012-09-20259.00259.00255.00255.002000514000
2012-09-19253.00254.00253.00254.003000760000
2012-09-18251.00251.00251.00251.002000502000
2012-09-1400
2012-09-13250.00250.00246.00246.003000743000
2012-09-12250.00250.00250.00250.001000250000
2012-09-1100
2012-09-1000
2012-09-07246.00246.00246.00246.001000246000
2012-09-06251.00251.00246.00246.003000744000
2012-09-0500
2012-09-04247.00247.00247.00247.002000494000
2012-09-0300
2012-08-3100
2012-08-30249.00249.00249.00249.001000249000
2012-08-29255.00255.00250.00250.002000505000
2012-08-2800
2012-08-27252.00252.00252.00252.001000252000
2012-08-2400
2012-08-2300
2012-08-2200
2012-08-21248.00248.00248.00248.001000248000
2012-08-2000
2012-08-1700
2012-08-16248.00248.00248.00248.001000248000
2012-08-15247.00247.00247.00247.001000247000
2012-08-14242.00243.00241.00243.003000726000
2012-08-13243.00243.00242.00242.003000728000
2012-08-1000
2012-08-0900
2012-08-0800
2012-08-07246.00246.00246.00246.001000246000
2012-08-06242.00242.00242.00242.001000242000
2012-08-03240.00240.00240.00240.004000960000
2012-08-02242.00242.00242.00242.001000242000
2012-08-01245.00245.00244.00244.002000489000
2012-07-3100
2012-07-3000
2012-07-27258.00258.00247.00247.0050001279000
2012-07-26244.00244.00244.00244.003000732000
2012-07-25244.00244.00244.00244.001000244000
2012-07-24244.00244.00244.00244.001000244000
2012-07-23252.00252.00244.00244.0060001487000
2012-07-20252.00252.00252.00252.001000252000
2012-07-1900
2012-07-18251.00251.00251.00251.001000251000
2012-07-17249.00250.00249.00250.002000499000
2012-07-13250.00250.00249.00249.002000499000
2012-07-12251.00251.00251.00251.0050001255000
2012-07-11252.00252.00252.00252.003000756000
2012-07-10253.00256.00253.00253.0050001269000
2012-07-09255.00256.00255.00256.0040001022000

   ※ 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