[9639 JQスタンダード] 三協フロン 日足 時系列データ

[9639 JQスタンダード] 三協フロン (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12710.00712.00710.00710.00140009953000
2013-07-11706.00708.00706.00708.0020001414000
2013-07-10710.00710.00705.00710.002800019814000
2013-07-09702.00719.00701.00708.002200015541000
2013-07-08714.00718.00704.00705.002100014919000
2013-07-05700.00706.00693.00699.005800040636000
2013-07-04688.00700.00688.00700.001600011132000
2013-07-03698.00700.00688.00688.00100006972000
2013-07-02702.00702.00698.00698.00110007714000
2013-07-01678.00686.00678.00682.00110007475000
2013-06-28670.00689.00670.00679.00130008819000
2013-06-27663.00671.00661.00670.003200021328000
2013-06-26666.00674.00662.00662.002000013283000
2013-06-25665.00666.00662.00663.00130008633000
2013-06-24670.00679.00670.00672.00110007413000
2013-06-21670.00679.00652.00679.002200014575000
2013-06-20673.00681.00669.00673.001700011448000
2013-06-19675.00681.00671.00681.002000013492000
2013-06-18667.00676.00667.00670.001900012703000
2013-06-17669.00678.00666.00667.00140009368000
2013-06-14665.00669.00664.00669.00110007329000
2013-06-13662.00672.00656.00664.00130008607000
2013-06-12670.00674.00664.00674.0070004695000
2013-06-11679.00684.00674.00684.00110007463000
2013-06-10671.00690.00657.00678.002400016249000
2013-06-07660.00663.00634.00641.005900038494000
2013-06-06715.00722.00699.00699.001700012005000
2013-06-05713.00725.00713.00716.001700012279000
2013-06-04704.00722.00699.00719.004900034583000
2013-06-03710.00715.00707.00710.001500010657000
2013-05-31725.00725.00721.00722.00110007947000
2013-05-30727.00734.00721.00722.003100022539000
2013-05-29725.00736.00724.00736.001900013866000
2013-05-28739.00740.00714.00723.003100022483000
2013-05-27764.00764.00737.00741.003700027507000
2013-05-24765.00776.00727.00767.007900060242000
2013-05-23772.00780.00757.00767.00136000103979000
2013-05-22777.00789.00777.00784.003000023493000
2013-05-21772.00777.00769.00777.001800013923000
2013-05-20750.00772.00750.00769.004900037385000
2013-05-17727.00746.00723.00745.005300038901000
2013-05-16784.00784.00716.00725.009600070300000
2013-05-15795.00845.00770.00785.00136000108663000
2013-05-14789.00795.00784.00795.003400026806000
2013-05-13782.00790.00772.00789.006600051746000
2013-05-10785.00790.00776.00782.002600020413000
2013-05-09778.00785.00771.00779.003600028068000
2013-05-08787.00787.00775.00776.001600012484000
2013-05-07757.00814.00757.00788.008200064434000
2013-05-02778.00778.00752.00755.007700058808000
2013-05-01780.00785.00780.00780.003300025759000
2013-04-30785.00785.00763.00778.004700036543000
2013-04-26769.00798.00756.00797.00138000107746000
2013-04-25736.00760.00736.00755.007700057367000
2013-04-24729.00732.00723.00732.004300031240000
2013-04-23728.00731.00724.00729.005100037091000
2013-04-22720.00734.00720.00721.004400031909000
2013-04-19726.00727.00710.00720.005300037935000
2013-04-18728.00732.00714.00720.009100065747000
2013-04-17709.00730.00709.00727.004400031780000
2013-04-16705.00720.00692.00709.006600046686000
2013-04-15693.00739.00688.00719.00201000143684000
2013-04-12670.00695.00665.00685.00148000100900000
2013-04-11647.00663.00647.00663.00162000105837000
2013-04-10641.00645.00639.00639.001600010279000
2013-04-09642.00648.00640.00641.005600036088000
2013-04-08628.00642.00628.00641.0013500085878000
2013-04-05636.00636.00626.00628.004100025820000
2013-04-04629.00629.00618.00626.004600028728000
2013-04-03618.00627.00618.00627.002400014963000
2013-04-02613.00618.00603.00617.008900054458000
2013-04-01633.00635.00618.00618.008400052686000
2013-03-29625.00637.00624.00637.006700042319000
2013-03-28629.00631.00623.00626.004500028206000
2013-03-27620.00630.00620.00629.004800029942000
2013-03-26651.00654.00636.00637.0012400079896000
2013-03-25649.00655.00647.00651.00209000135893000
2013-03-22649.00649.00644.00647.007000045261000
2013-03-21645.00649.00645.00648.009000058251000
2013-03-19628.00647.00628.00642.006300039768000
2013-03-18645.00650.00643.00648.008700056293000
2013-03-15634.00640.00630.00640.006300039978000
2013-03-14629.00633.00628.00633.006000037805000
2013-03-13629.00630.00622.00629.005900037006000
2013-03-12630.00631.00629.00630.003400021416000
2013-03-11630.00632.00626.00630.004600028972000
2013-03-08629.00634.00626.00629.003500021984000
2013-03-07634.00635.00626.00629.006000037868000
2013-03-06620.00634.00620.00634.006100038234000
2013-03-05615.00620.00615.00618.003300020360000
2013-03-04609.00615.00609.00610.005200031767000
2013-03-01598.00606.00598.00600.003700022244000
2013-02-28589.00596.00589.00594.002600015447000
2013-02-27589.00594.00589.00590.001900011214000
2013-02-26595.00595.00582.00589.003600021160000
2013-02-25591.00596.00591.00595.003700021961000
2013-02-22578.00592.00578.00591.002800016420000
2013-02-21582.00586.00579.00581.006000034854000
2013-02-20599.00600.00580.00587.0011200065991000
2013-02-19601.00607.00599.00600.007100042747000
2013-02-18606.00606.00600.00603.002800016855000
2013-02-15616.00616.00606.00607.001700010362000
2013-02-14606.00613.00601.00613.002500015192000
2013-02-13619.00619.00594.00606.005000030342000
2013-02-12620.00626.00620.00626.00160009971000
2013-02-08617.00625.00617.00620.0090005581000
2013-02-07627.00630.00620.00620.005500034342000
2013-02-06624.00630.00624.00627.00110006909000
2013-02-05634.00634.00622.00622.00110006875000
2013-02-04623.00634.00621.00634.004300026904000
2013-02-01626.00628.00625.00626.002300014398000
2013-01-31628.00628.00625.00627.002600016276000
2013-01-30629.00632.00629.00629.00100006295000
2013-01-29628.00631.00627.00631.002400015080000
2013-01-28627.00634.00627.00627.00140008817000
2013-01-25629.00635.00626.00626.003400021449000
2013-01-24619.00625.00619.00624.00140008698000
2013-01-23627.00635.00619.00619.002400015064000
2013-01-22629.00635.00629.00634.002200013899000
2013-01-21625.00629.00619.00629.003100019359000
2013-01-18616.00620.00616.00619.002400014848000
2013-01-17611.00618.00610.00616.003700022709000
2013-01-16619.00630.00604.00604.0012400076804000
2013-01-15609.00620.00609.00616.0010500064311000
2013-01-11605.00609.00602.00605.004500027242000
2013-01-10605.00609.00605.00609.003100018805000
2013-01-09589.00601.00588.00600.002100012507000
2013-01-08597.00600.00597.00597.00120007176000
2013-01-07603.00603.00600.00600.00100006007000
2013-01-04606.00607.00602.00605.004100024756000
2012-12-28607.00607.00597.00600.004300026040000
2012-12-27581.00600.00581.00600.007900046941000
2012-12-26573.00577.00571.00577.002100012069000
2012-12-25574.00574.00568.00573.002300013141000
2012-12-21579.00580.00572.00575.003200018433000
2012-12-20591.00591.00583.00584.001800010570000
2012-12-19570.00608.00570.00595.0012200071850000
2012-12-18555.00572.00550.00566.005000028260000
2012-12-17527.00560.00527.00548.002500013588000
2012-12-14518.00521.00518.00521.00190009881000
2012-12-13516.00520.00516.00518.00130006741000
2012-12-12516.00520.00516.00520.00160008278000
2012-12-11516.00516.00514.00516.00190009791000
2012-12-10514.00515.00510.00515.00190009734000
2012-12-07497.00511.00496.00511.002300011595000
2012-12-06504.00509.00503.00503.0070003535000
2012-12-05494.00500.00484.00495.006200030601000
2012-12-04487.00494.00487.00494.002900014201000
2012-12-03484.00489.00483.00487.002500012123000
2012-11-30482.00485.00482.00484.00120005803000
2012-11-29486.00486.00482.00484.00110005321000
2012-11-28484.00488.00484.00486.00120005835000
2012-11-27484.00484.00484.00484.002000968000
2012-11-26480.00486.00480.00484.00160007735000
2012-11-22480.00482.00476.00480.0090004318000
2012-11-21472.00480.00472.00477.003000014234000
2012-11-20465.00473.00465.00470.00160007523000
2012-11-19463.00469.00462.00465.00140006514000
2012-11-16465.00465.00461.00463.0050002315000
2012-11-15460.00466.00460.00466.002500011534000
2012-11-14456.00458.00454.00454.002400010950000
2012-11-13458.00460.00456.00458.00140006406000
2012-11-12455.00462.00455.00458.004500020624000
2012-11-09452.00457.00451.00452.003200014503000
2012-11-08457.00462.00457.00458.0050002293000
2012-11-07452.00465.00452.00465.003600016432000
2012-11-06449.00456.00449.00453.002600011774000
2012-11-05451.00451.00450.00450.002000901000
2012-11-02452.00452.00449.00452.003800017114000
2012-11-01450.00456.00448.00449.006400028841000
2012-10-31442.00456.00442.00448.009800043783000
2012-10-30409.00409.00405.00409.00150006093000
2012-10-29408.00409.00405.00405.00110004481000
2012-10-26411.00411.00408.00409.0070002869000
2012-10-25403.00410.00403.00410.0050002038000
2012-10-24404.00405.00403.00405.0040001616000
2012-10-23403.00404.00401.00404.0080003218000
2012-10-22399.00403.00399.00403.002000802000
2012-10-19401.00401.00400.00400.00180007211000
2012-10-18404.00405.00400.00400.0040001613000
2012-10-17399.00404.00398.00404.0050001999000
2012-10-16403.00403.00398.00399.0070002795000
2012-10-15399.00399.00399.00399.0040001596000
2012-10-12399.00405.00399.00405.0070002804000
2012-10-11403.00403.00400.00402.0070002813000
2012-10-10401.00403.00400.00403.0050002007000
2012-10-09408.00408.00401.00401.00200008069000
2012-10-05408.00408.00408.00408.00110004488000
2012-10-04407.00410.00407.00407.002600010615000
2012-10-03418.00418.00415.00415.0060002496000
2012-10-02417.00419.00417.00419.0060002505000
2012-10-01416.00416.00416.00416.0030001248000
2012-09-28423.00423.00414.00420.003300013784000
2012-09-27417.00425.00417.00423.00160006704000
2012-09-26430.00430.00430.00430.00120005160000
2012-09-25443.00447.00441.00441.002700011976000
2012-09-24443.00446.00443.00446.00100004448000
2012-09-21443.00444.00443.00444.0090003990000
2012-09-20443.00443.00440.00443.00170007512000
2012-09-19442.00444.00442.00443.00210009295000
2012-09-18443.00444.00440.00440.002900012843000
2012-09-14440.00444.00435.00440.00200008799000
2012-09-13439.00439.00435.00438.00190008317000
2012-09-12433.00433.00432.00433.00200008657000
2012-09-11433.00433.00429.00429.00130005607000
2012-09-10436.00436.00433.00433.0040001741000
2012-09-07430.00433.00426.00433.00180007731000
2012-09-06427.00429.00427.00429.0040001713000
2012-09-05429.00429.00424.00424.0060002565000
2012-09-04439.00439.00429.00429.00230009922000
2012-09-03428.00430.00424.00430.003500015013000
2012-08-31426.00426.00421.00424.0090003822000
2012-08-30426.00426.00426.00426.0080003408000
2012-08-29421.00426.00420.00426.0060002532000
2012-08-28423.00426.00420.00421.002800011857000
2012-08-27421.00423.00421.00423.0030001265000
2012-08-24420.00422.00420.00420.00120005057000
2012-08-23420.00422.00420.00420.00160006729000
2012-08-22420.00428.00420.00428.0050002117000
2012-08-21417.00422.00417.00419.00140005879000
2012-08-20417.00417.00417.00417.001000417000
2012-08-17417.00421.00417.00421.0040001679000
2012-08-16415.00417.00413.00417.0090003732000
2012-08-15419.00419.00413.00413.00100004153000
2012-08-14422.00422.00422.00422.001000422000
2012-08-13422.00422.00418.00419.0040001679000
2012-08-10417.00422.00417.00421.0040001681000
2012-08-09423.00423.00418.00418.0070002945000
2012-08-08429.00429.00427.00427.0050002141000
2012-08-07429.00429.00428.00428.0030001286000
2012-08-06429.00429.00425.00426.0050002131000
2012-08-03433.00433.00425.00425.00110004725000
2012-08-02426.00426.00425.00425.0050002129000
2012-08-01430.00430.00429.00429.0060002576000
2012-07-31425.00429.00425.00429.0040001705000
2012-07-30434.00434.00422.00425.0070003012000
2012-07-27430.00433.00430.00433.0040001724000
2012-07-26433.00433.00430.00430.0080003461000
2012-07-25433.00433.00432.00433.0080003462000
2012-07-24433.00433.00433.00433.0050002165000
2012-07-23436.00436.00433.00433.0030001304000
2012-07-20447.00447.00447.00447.001000447000
2012-07-19448.00448.00448.00448.001000448000
2012-07-1800
2012-07-17455.00455.00450.00450.0070003180000
2012-07-13453.00453.00450.00450.0050002261000
2012-07-12455.00455.00450.00450.0080003634000
2012-07-11458.00458.00451.00456.00150006845000
2012-07-10453.00458.00452.00458.0080003630000
2012-07-09450.00450.00445.00449.0080003582000

   ※ 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