[9625 JQスタンダード] セレスポ 日足 時系列データ

[9625 JQスタンダード] セレスポ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12285.00290.00285.00289.0090002593000
2013-07-11285.00286.00285.00285.00140003991000
2013-07-10279.00281.00278.00280.00210005869000
2013-07-09290.00302.00279.00285.005400015492000
2013-07-08256.00258.00256.00258.0040001029000
2013-07-05252.00252.00252.00252.002000504000
2013-07-04255.00255.00253.00253.0090002293000
2013-07-03242.00257.00242.00255.00100002483000
2013-07-0200
2013-07-01232.00233.00232.00232.004000929000
2013-06-28232.00232.00232.00232.002000464000
2013-06-2700
2013-06-26228.00228.00228.00228.002000456000
2013-06-25229.00229.00223.00223.004000898000
2013-06-2400
2013-06-2100
2013-06-2000
2013-06-19245.00245.00245.00245.001000245000
2013-06-18252.00252.00252.00252.001000252000
2013-06-17251.00251.00251.00251.002000502000
2013-06-14245.00245.00235.00235.00150003625000
2013-06-1300
2013-06-12229.00229.00213.00228.003000670000
2013-06-11230.00230.00230.00230.0090002070000
2013-06-10217.00230.00217.00230.003000667000
2013-06-07220.00220.00217.00217.0080001739000
2013-06-06235.00235.00228.00228.0060001390000
2013-06-0500
2013-06-04237.00237.00237.00237.003000711000
2013-06-0300
2013-05-31235.00235.00235.00235.001000235000
2013-05-30232.00232.00232.00232.002000464000
2013-05-29253.00253.00252.00253.0050001264000
2013-05-28236.00237.00236.00237.003000709000
2013-05-27231.00248.00231.00248.00130003175000
2013-05-24241.00245.00241.00245.0080001952000
2013-05-23261.00261.00248.00248.00160004120000
2013-05-22263.00270.00263.00265.0070001856000
2013-05-2100
2013-05-20274.00274.00260.00269.00170004621000
2013-05-17260.00271.00260.00271.0050001321000
2013-05-16265.00265.00256.00261.00220005800000
2013-05-15275.00280.00270.00275.004300011912000
2013-05-14292.00292.00285.00289.00230006619000
2013-05-13282.00293.00280.00293.003800010979000
2013-05-10281.00290.00280.00282.00160004573000
2013-05-09292.00295.00283.00283.00200005760000
2013-05-08291.00301.00284.00284.00220006482000
2013-05-07282.00286.00281.00284.00160004537000
2013-05-02286.00286.00275.00286.00100002824000
2013-05-01290.00298.00285.00286.00320009210000
2013-04-30297.00303.00290.00295.005200015410000
2013-04-26281.00284.00265.00284.004800013241000
2013-04-25278.00279.00270.00279.00300008177000
2013-04-24253.00275.00253.00270.005100013500000
2013-04-23274.00275.00235.00251.0011900029992000
2013-04-22219.00284.00212.00275.0015200036704000
2013-04-19205.00206.00203.00205.006000012302000
2013-04-18197.00200.00197.00200.0060001193000
2013-04-17197.00198.00197.00197.00140002763000
2013-04-16193.00193.00192.00193.0080001543000
2013-04-15193.00193.00191.00191.00100001920000
2013-04-12193.00194.00193.00193.003000580000
2013-04-11196.00196.00192.00195.00100001944000
2013-04-10193.00200.00190.00200.00310006004000
2013-04-09199.00200.00191.00196.00190003698000
2013-04-08199.00199.00199.00199.003000597000
2013-04-05198.00198.00196.00196.00120002359000
2013-04-04200.00200.00196.00196.002000396000
2013-04-0300
2013-04-02200.00200.00191.00200.0080001554000
2013-04-01200.00201.00200.00200.009700019401000
2013-03-2900
2013-03-28200.00201.00200.00200.0010200020402000
2013-03-27202.00202.00201.00201.00100002014000
2013-03-26202.00204.00201.00204.006100012402000
2013-03-25203.00205.00200.00205.008500017142000
2013-03-22198.00202.00198.00201.00300006000000
2013-03-21195.00198.00195.00198.00130002559000
2013-03-19197.00197.00195.00195.005000981000
2013-03-18198.00198.00194.00197.00200003909000
2013-03-15199.00200.00195.00196.00270005353000
2013-03-14203.00203.00200.00203.00150003028000
2013-03-13199.00202.00196.00202.0090001794000
2013-03-12196.00201.00193.00199.00260005134000
2013-03-11188.00218.00188.00196.0015700031163000
2013-03-08185.00186.00185.00185.00120002221000
2013-03-07185.00186.00185.00185.0090001670000
2013-03-06182.00185.00182.00185.00100001830000
2013-03-05182.00183.00181.00182.0060001092000
2013-03-04185.00185.00182.00182.00180003279000
2013-03-01183.00183.00180.00180.0070001274000
2013-02-28180.00182.00180.00182.0080001447000
2013-02-27183.00183.00180.00180.005000903000
2013-02-26178.00181.00175.00181.00120002140000
2013-02-25181.00181.00181.00181.002000362000
2013-02-22180.00180.00178.00178.004000716000
2013-02-21179.00183.00179.00182.0090001634000
2013-02-20176.00179.00176.00179.004000710000
2013-02-19177.00177.00172.00177.0090001577000
2013-02-18179.00180.00175.00177.0080001427000
2013-02-15178.00178.00172.00172.00130002284000
2013-02-14184.00184.00177.00179.00160002858000
2013-02-13174.00195.00174.00184.008000014677000
2013-02-12172.00172.00170.00170.005000852000
2013-02-08170.00171.00169.00169.00170002884000
2013-02-07169.00170.00169.00170.002000339000
2013-02-06168.00170.00168.00170.003000508000
2013-02-05167.00168.00167.00168.0060001003000
2013-02-04173.00173.00172.00172.0060001037000
2013-02-01166.00168.00166.00168.0090001499000
2013-01-31164.00165.00164.00165.003000493000
2013-01-30167.00169.00166.00167.005000836000
2013-01-29168.00170.00164.00164.0060001006000
2013-01-28165.00165.00164.00164.002000329000
2013-01-25164.00164.00164.00164.002000328000
2013-01-24161.00164.00161.00164.006000974000
2013-01-23163.00163.00163.00163.006000978000
2013-01-22167.00167.00164.00164.004000659000
2013-01-2100
2013-01-18167.00167.00167.00167.001000167000
2013-01-17165.00167.00165.00167.0060001000000
2013-01-16164.00164.00164.00164.001000164000
2013-01-15167.00167.00162.00164.00100001655000
2013-01-11170.00170.00165.00168.0070001174000
2013-01-10161.00168.00160.00168.0090001482000
2013-01-09157.00160.00157.00160.006000951000
2013-01-08159.00159.00159.00159.002000318000
2013-01-07157.00157.00157.00157.002000314000
2013-01-04156.00158.00156.00158.003000470000
2012-12-28157.00157.00157.00157.002000314000
2012-12-2700
2012-12-26153.00156.00153.00156.005000772000
2012-12-25152.00153.00152.00153.0070001070000
2012-12-21154.00154.00151.00152.0090001366000
2012-12-20151.00153.00151.00153.0070001067000
2012-12-19150.00153.00150.00150.00150002253000
2012-12-18150.00154.00149.00154.00110001652000
2012-12-17151.00153.00151.00153.0080001211000
2012-12-14150.00151.00150.00150.006000902000
2012-12-13147.00149.00147.00149.006000890000
2012-12-12144.00147.00144.00147.0070001022000
2012-12-1100
2012-12-10142.00143.00142.00143.004000569000
2012-12-07142.00142.00142.00142.001000142000
2012-12-06142.00142.00141.00141.004000567000
2012-12-05142.00142.00142.00142.001000142000
2012-12-0400
2012-12-03145.00145.00143.00143.0070001011000
2012-11-30142.00142.00142.00142.001000142000
2012-11-29141.00143.00141.00141.0080001134000
2012-11-28139.00140.00139.00140.006000835000
2012-11-27136.00136.00136.00136.007000952000
2012-11-26137.00137.00137.00137.005000685000
2012-11-22136.00136.00133.00135.007000943000
2012-11-21134.00136.00134.00136.002000270000
2012-11-2000
2012-11-19134.00135.00134.00135.003000404000
2012-11-16130.00132.00130.00132.00100001309000
2012-11-15135.00138.00131.00131.00120001618000
2012-11-14132.00132.00130.00130.005000655000
2012-11-13137.00137.00135.00135.00100001362000
2012-11-12131.00135.00131.00135.0080001069000
2012-11-09130.00130.00130.00130.001000130000
2012-11-0800
2012-11-07130.00131.00130.00131.003000392000
2012-11-0600
2012-11-05130.00130.00130.00130.001000130000
2012-11-0200
2012-11-01127.00127.00127.00127.001000127000
2012-10-3100
2012-10-30128.00129.00128.00129.002000257000
2012-10-29129.00129.00129.00129.001000129000
2012-10-2600
2012-10-25127.00127.00127.00127.004000508000
2012-10-24126.00126.00126.00126.003000378000
2012-10-23126.00126.00126.00126.004000504000
2012-10-2200
2012-10-19125.00126.00125.00126.002000251000
2012-10-1800
2012-10-17125.00125.00125.00125.001000125000
2012-10-1600
2012-10-15127.00127.00127.00127.004000508000
2012-10-12128.00128.00128.00128.002000256000
2012-10-11127.00127.00127.00127.001000127000
2012-10-1000
2012-10-09124.00124.00124.00124.005000620000
2012-10-05125.00125.00125.00125.002000250000
2012-10-04125.00125.00125.00125.001000125000
2012-10-03126.00126.00125.00125.003000376000
2012-10-02126.00126.00126.00126.001000126000
2012-10-01126.00126.00126.00126.001000126000
2012-09-28129.00129.00129.00129.001000129000
2012-09-27129.00129.00129.00129.002000258000
2012-09-2600
2012-09-2500
2012-09-2400
2012-09-21128.00128.00128.00128.002000256000
2012-09-2000
2012-09-19128.00131.00128.00131.006000779000
2012-09-18130.00130.00130.00130.006000780000
2012-09-14127.00129.00127.00129.006000770000
2012-09-13125.00125.00125.00125.001000125000
2012-09-12125.00125.00125.00125.002000250000
2012-09-11125.00125.00124.00125.005000624000
2012-09-1000
2012-09-07123.00125.00123.00125.002000248000
2012-09-06123.00123.00123.00123.001000123000
2012-09-05126.00126.00124.00124.007000871000
2012-09-04127.00127.00126.00126.002000253000
2012-09-03127.00127.00127.00127.002000254000
2012-08-31127.00127.00127.00127.002000254000
2012-08-30128.00128.00128.00128.002000256000
2012-08-29128.00128.00128.00128.001000128000
2012-08-28128.00128.00128.00128.001000128000
2012-08-27128.00128.00128.00128.001000128000
2012-08-24128.00128.00128.00128.001000128000
2012-08-23128.00128.00128.00128.001000128000
2012-08-2200
2012-08-21130.00130.00130.00130.001000130000
2012-08-20129.00133.00129.00133.003000394000
2012-08-17129.00129.00129.00129.003000387000
2012-08-16130.00131.00128.00128.003000389000
2012-08-15132.00132.00130.00130.006000790000
2012-08-14131.00137.00131.00137.004000531000
2012-08-13130.00131.00130.00131.003000392000
2012-08-10130.00131.00130.00131.003000392000
2012-08-0900
2012-08-08130.00130.00130.00130.001000130000
2012-08-07128.00128.00128.00128.001000128000
2012-08-06128.00128.00128.00128.001000128000
2012-08-03130.00130.00128.00128.003000387000
2012-08-02130.00130.00130.00130.001000130000
2012-08-01132.00132.00132.00132.002000264000
2012-07-31131.00132.00131.00132.00110001443000
2012-07-30134.00136.00134.00136.002000270000
2012-07-2700
2012-07-2600
2012-07-25133.00138.00133.00138.002000271000
2012-07-2400
2012-07-23140.00140.00140.00140.001000140000
2012-07-20140.00140.00140.00140.001000140000
2012-07-19140.00140.00140.00140.002000280000
2012-07-18146.00146.00146.00146.002000292000
2012-07-17144.00146.00144.00146.00230003315000
2012-07-13133.00139.00133.00139.006000818000
2012-07-12134.00136.00134.00136.006000808000
2012-07-11133.00134.00129.00134.004000528000
2012-07-10131.00131.00131.00131.001000131000
2012-07-09130.00131.00128.00129.006000775000

   ※ 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