[9641 JQスタンダード] サコス 日足 時系列データ

[9641 JQスタンダード] サコス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12314.00319.00305.00319.00203006352200
2013-07-11309.00314.00307.00314.00225006964400
2013-07-10298.00310.00296.00308.00249007523000
2013-07-09294.00297.00291.00297.0071002094600
2013-07-08296.00296.00292.00294.0068002006200
2013-07-05292.00295.00290.00293.0058001698100
2013-07-04285.00292.00285.00292.001800523100
2013-07-03283.00291.00283.00289.00114003274300
2013-07-02290.00290.00283.00284.0038001092600
2013-07-01275.00289.00262.00289.00274007443100
2013-06-28281.00285.00277.00283.003500989400
2013-06-27270.00278.00262.00274.003000793900
2013-06-26288.00288.00270.00270.00196005491100
2013-06-25288.00289.00260.00281.00250006966300
2013-06-24297.00297.00288.00291.0058001684000
2013-06-21293.00293.00288.00293.002900846400
2013-06-20299.00299.00293.00296.002100618800
2013-06-19300.00300.00293.00296.003200945700
2013-06-18298.00299.00282.00296.0036001046900
2013-06-17297.00298.00297.00298.0064001901500
2013-06-14304.00304.00277.00297.0067001938700
2013-06-13283.00292.00279.00280.003400959200
2013-06-12271.00293.00270.00291.007600021082400
2013-06-11310.00310.00301.00306.0089002731500
2013-06-10300.00313.00295.00305.00208006261000
2013-06-07251.00276.00250.00275.004610011738100
2013-06-06304.00311.00292.00296.00272008187200
2013-06-05320.00331.00313.00314.00114003639600
2013-06-04305.00320.00303.00320.00152004711900
2013-06-03301.00317.00301.00314.00311009527100
2013-05-31325.00330.00323.00326.00158005149800
2013-05-30328.00339.00325.00325.00213007015400
2013-05-29339.00347.00335.00339.00261008931100
2013-05-28333.00339.00325.00334.00121004013600
2013-05-27355.00355.00333.00333.006120020863000
2013-05-24373.00385.00310.00342.0021480076360400
2013-05-23425.00435.00314.00314.00627100238703300
2013-05-22342.00394.00333.00394.00679300261471500
2013-05-21316.00319.00311.00314.00158004974500
2013-05-20320.00320.00306.00311.003500010902300
2013-05-17305.00317.00305.00311.00129004000900
2013-05-16316.00323.00291.00305.004440013545900
2013-05-15345.00360.00315.00316.008210027720100
2013-05-14340.00346.00338.00342.00177006027600
2013-05-13340.00342.00336.00338.00174005889600
2013-05-10343.00355.00334.00342.00252008565900
2013-05-09354.00360.00347.00351.006700023567400
2013-05-08350.00358.00346.00346.005730020203100
2013-05-07329.00345.00325.00345.005910020015800
2013-05-02300.00317.00300.00317.003480010796800
2013-05-01298.00302.00293.00300.00261007811500
2013-04-30292.00299.00291.00297.0067001969400
2013-04-26300.00303.00291.00292.004160012410200
2013-04-25311.00311.00298.00305.00249007594100
2013-04-24301.00308.00298.00304.00247007508000
2013-04-23290.00300.00290.00300.00310009176800
2013-04-22289.00290.00283.00290.00135003890600
2013-04-19284.00285.00276.00280.00341009645200
2013-04-18311.00311.00274.00290.006380019044200
2013-04-17290.00304.00282.00304.0010400030735400
2013-04-16261.00282.00256.00282.004470012064800
2013-04-15259.00267.00258.00264.00219005738600
2013-04-12256.00259.00255.00258.0049001263500
2013-04-11264.00265.00253.00258.004460011614200
2013-04-10253.00257.00251.00257.00262006655700
2013-04-09251.00253.00246.00247.00169004210900
2013-04-08241.00254.00240.00253.00262006423300
2013-04-05240.00242.00237.00241.0098002350800
2013-04-04238.00238.00231.00238.00138003221500
2013-04-03240.00241.00235.00239.0086002045500
2013-04-02239.00240.00235.00240.0072001713200
2013-04-01243.00243.00239.00239.0088002121000
2013-03-29244.00244.00242.00243.0064001556300
2013-03-28247.00247.00242.00244.00178004358900
2013-03-27245.00250.00245.00247.00124003075700
2013-03-26122.00122.00120.00122.00374004540800
2013-03-25120.00121.00118.00121.00698008315200
2013-03-22122.00122.00120.00120.00404004890100
2013-03-21124.00125.00123.00123.00183002262100
2013-03-19125.00125.00123.00123.00138001703100
2013-03-18125.00125.00124.00124.00305003803500
2013-03-15125.00125.00123.00125.00348004324200
2013-03-14123.00125.00123.00124.00153001905700
2013-03-13124.00124.00123.00124.004000495700
2013-03-12126.00127.00123.00124.00445005557400
2013-03-11120.00126.00120.00125.00757009310500
2013-03-08120.00121.00119.00120.00105001259900
2013-03-07121.00122.00120.00121.0087001053400
2013-03-06122.00122.00114.00120.00428005095500
2013-03-05122.00122.00121.00122.00120001461300
2013-03-04124.00124.00121.00122.00209002551600
2013-03-01123.00123.00121.00122.00107001307200
2013-02-28123.00124.00120.00122.00394004766500
2013-02-27124.00124.00122.00124.007400912500
2013-02-26126.00126.00123.00125.00229002866500
2013-02-25126.00126.00123.00126.00215002673400
2013-02-22125.00125.00123.00124.005000618700
2013-02-21125.00125.00123.00125.004800598400
2013-02-20123.00125.00123.00125.00118001460300
2013-02-19122.00122.00121.00121.003700450000
2013-02-18121.00123.00120.00121.00103001250900
2013-02-15122.00123.00119.00121.00195002372600
2013-02-14121.00123.00120.00122.00106001278300
2013-02-13127.00127.00120.00122.00325003946200
2013-02-12133.00133.00123.00127.00704009099200
2013-02-08130.00130.00127.00130.00351004540700
2013-02-07129.00130.00128.00130.00542006993900
2013-02-06127.00129.00125.00129.00786009978700
2013-02-05122.00129.00121.00129.0011460014416700
2013-02-04124.00125.00120.00122.00288003539000
2013-02-01120.00124.00120.00123.00328003994100
2013-01-31121.00121.00119.00121.00133001599400
2013-01-30122.00122.00121.00121.00256003101600
2013-01-29123.00124.00121.00122.00150001837800
2013-01-28124.00124.00122.00123.00344004254500
2013-01-25123.00125.00122.00123.00264003256800
2013-01-24123.00123.00121.00123.007000854100
2013-01-23123.00124.00121.00122.00128001561400
2013-01-22122.00124.00122.00124.007700942000
2013-01-21123.00124.00121.00123.00243002987100
2013-01-18125.00126.00123.00125.00203002534400
2013-01-17122.00125.00122.00125.00191002362400
2013-01-16127.00127.00123.00124.00592007429800
2013-01-15125.00126.00124.00125.00283003550200
2013-01-11123.00125.00123.00123.00413005112800
2013-01-10119.00123.00119.00123.00545006565100
2013-01-09123.00134.00118.00118.0045680057498700
2013-01-08116.00120.00115.00120.00818009597000
2013-01-07114.00116.00114.00115.00387004448300
2013-01-04115.00116.00111.00114.00300003431100
2012-12-28116.00116.00114.00115.00177002032900
2012-12-27115.00116.00115.00116.007500866300
2012-12-26115.00117.00114.00116.00461005319500
2012-12-25110.00115.00110.00115.00481005434000
2012-12-21112.00113.00109.00110.00262002902500
2012-12-20112.00112.00109.00111.00385004262100
2012-12-19111.00114.00111.00113.00176001975500
2012-12-18110.00115.00110.00112.00545006134300
2012-12-17111.00111.00109.00110.00813008953600
2012-12-14108.00109.00107.00109.00106001143500
2012-12-13107.00109.00106.00108.00331003556200
2012-12-12106.00107.00105.00106.007000742000
2012-12-11107.00107.00106.00107.008500907300
2012-12-10105.00107.00105.00106.00200002113000
2012-12-07105.00107.00103.00105.00314003299100
2012-12-06104.00107.00104.00106.00222002333300
2012-12-05107.00108.0096.00106.00459004782700
2012-12-04108.00108.00106.00108.007600815100
2012-12-03107.00108.00106.00108.00156001672000
2012-11-30107.00108.00106.00107.00155001657300
2012-11-29107.00108.00106.00107.004100437500
2012-11-28108.00108.00107.00107.006900741900
2012-11-27106.00110.00106.00108.00393004204300
2012-11-26110.00110.00108.00110.00307003359100
2012-11-22110.00110.00106.00109.00288003100800
2012-11-21107.00110.00107.00109.00144001561800
2012-11-20110.00110.00107.00107.00158001708800
2012-11-19112.00112.00108.00110.00622006852900
2012-11-16120.00122.00111.00112.0027090031771400
2012-11-15105.00113.00104.00109.0011600012565000
2012-11-14102.00104.00102.00104.00102001046100
2012-11-13102.00102.00101.00102.004400447100
2012-11-12104.00104.00101.00102.00115001170900
2012-11-09103.00104.00103.00104.00107001103200
2012-11-08105.00105.00103.00104.00281002928600
2012-11-07104.00106.00104.00106.00117001224000
2012-11-06105.00106.00104.00105.004000419700
2012-11-05105.00106.00105.00105.004900515900
2012-11-02106.00107.00105.00106.004700496300
2012-11-01106.00106.00105.00105.007400782600
2012-10-31106.00107.00105.00107.00132001401400
2012-10-30107.00109.00106.00107.00156001675300
2012-10-29107.00107.00106.00106.008400894700
2012-10-26107.00107.00104.00107.00381004056500
2012-10-25104.00105.00103.00105.00226002348700
2012-10-24102.00104.00102.00104.009400970200
2012-10-23103.00104.00102.00102.007600781100
2012-10-22102.00103.00102.00103.008700889500
2012-10-19102.00103.00101.00102.00136001390500
2012-10-18102.00103.00102.00103.009600980100
2012-10-17101.00103.00101.00102.006800691700
2012-10-16102.00103.00102.00102.005300540700
2012-10-15102.00103.00102.00102.00119001214200
2012-10-12101.00103.00101.00102.00103001048900
2012-10-11102.00103.00100.00101.008000809500
2012-10-10102.00103.00101.00102.00114001156500
2012-10-09103.00104.00102.00103.008400866100
2012-10-05102.00104.00102.00104.00139001424400
2012-10-04101.00103.00101.00103.00150001527400
2012-10-03101.00102.00101.00102.00102001032800
2012-10-02104.00104.00102.00102.007000717800
2012-10-01103.00103.00102.00103.007100724500
2012-09-28104.00104.00102.00103.005700589300
2012-09-27102.00103.00102.00103.008100828200
2012-09-26108.00108.00101.00103.00315003338500
2012-09-25103.00106.00101.00105.00127001313100
2012-09-24104.00105.00103.00103.007300755500
2012-09-21103.00104.00103.00104.00152001569000
2012-09-20107.00108.00103.00104.00267002832900
2012-09-19104.00107.00104.00107.00159001679500
2012-09-18101.00104.00101.00104.00139001423200
2012-09-1499.00102.0099.00101.00193001938000
2012-09-13102.00104.0099.00101.00128001282100
2012-09-12101.00103.00101.00103.005000509700
2012-09-11103.00103.00100.00102.002300234500
2012-09-10100.00102.00100.00101.008200825900
2012-09-07100.00103.00100.00103.00244002453000
2012-09-06101.00102.00100.00102.00118001184300
2012-09-05103.00103.0098.00102.00317003194600
2012-09-04107.00107.00105.00106.003900411600
2012-09-03108.00108.00105.00106.00168001789000
2012-08-31108.00109.00108.00108.003000324500
2012-08-30111.00111.00108.00109.004100448100
2012-08-29111.00112.00109.00111.007800852900
2012-08-28115.00116.00109.00111.00220002457600
2012-08-27116.00116.00113.00115.00271003129600
2012-08-24114.00116.00113.00116.00291003358000
2012-08-23113.00114.00110.00113.006700753100
2012-08-22112.00113.00111.00113.004400494800
2012-08-21111.00112.00110.00112.003000332200
2012-08-20112.00113.00110.00112.003300369100
2012-08-17110.00112.00109.00111.003600397300
2012-08-16110.00111.00109.00111.00165001814900
2012-08-15109.00111.00109.00110.007000765900
2012-08-14110.00111.00106.00109.00275002982000
2012-08-13116.00116.00109.00110.00447004990700
2012-08-10115.00117.00115.00116.00180002078300
2012-08-09113.00115.00113.00115.005300603300
2012-08-08112.00113.00112.00113.003700416600
2012-08-07112.00112.00111.00112.002900324700
2012-08-06112.00112.00110.00112.005500607400
2012-08-03111.00112.00111.00112.001900211800
2012-08-02114.00114.00112.00113.001500169700
2012-08-01112.00113.00112.00113.0020022500
2012-07-31114.00114.00112.00114.001300147000
2012-07-30114.00116.00114.00114.002300262700
2012-07-27113.00115.00110.00114.006200698700
2012-07-26114.00114.00111.00114.00205002336300
2012-07-25113.00114.00112.00114.00111001249800
2012-07-24112.00112.00111.00112.002100234500
2012-07-23114.00114.00110.00111.00129001442000
2012-07-20113.00115.00113.00115.0089001015000
2012-07-19115.00115.00114.00114.001800205700
2012-07-18115.00115.00112.00114.00114001293800
2012-07-17116.00117.00114.00115.00216002506400
2012-07-13112.00116.00112.00116.007700879900
2012-07-12114.00114.00112.00114.007000791800
2012-07-11110.00114.00110.00114.006000673600
2012-07-10111.00111.00110.00111.0092001015900
2012-07-09110.00113.00110.00111.005600622200

   ※ 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