[9644 JQスタンダード] タナベ経 日足 時系列データ

[9644 JQスタンダード] タナベ経 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12699.00702.00698.00700.001000700300
2013-07-11700.00705.00698.00700.0022001541800
2013-07-10707.00708.00700.00701.0046003245200
2013-07-09706.00707.00706.00707.0030002119400
2013-07-08705.00706.00704.00706.0032002255100
2013-07-05701.00705.00701.00703.0063004419300
2013-07-04695.00701.00695.00701.00140009771200
2013-07-03679.00695.00679.00695.0098006674500
2013-07-02680.00680.00677.00679.0019001289600
2013-07-01680.00680.00676.00680.0040002717100
2013-06-28660.00669.00658.00666.0040002648600
2013-06-27659.00660.00654.00660.0044002896100
2013-06-26660.00660.00655.00655.001500987100
2013-06-25660.00663.00658.00661.0054003564200
2013-06-24655.00660.00655.00660.0039002558700
2013-06-21650.00654.00650.00654.0024001562400
2013-06-20655.00655.00652.00655.0018001178700
2013-06-19655.00655.00653.00654.0020001308900
2013-06-18655.00655.00653.00655.0043002814100
2013-06-17650.00659.00650.00658.0044002879700
2013-06-14650.00650.00645.00650.0024001558500
2013-06-13646.00650.00645.00650.001100710900
2013-06-12649.00650.00648.00650.001000648600
2013-06-11647.00652.00646.00652.0019001231400
2013-06-10640.00650.00640.00647.0020001285700
2013-06-07650.00651.00640.00640.0074004797300
2013-06-06655.00655.00650.00650.0055003592300
2013-06-05655.00660.00655.00656.0032002101000
2013-06-04660.00663.00660.00660.0034002245700
2013-06-03664.00669.00660.00663.0022001458400
2013-05-31668.00679.00668.00675.0027001811500
2013-05-30685.00685.00678.00678.0021001429700
2013-05-29685.00690.00682.00685.00900617700
2013-05-28683.00685.00681.00685.0041002799200
2013-05-27685.00687.00683.00683.0069004721900
2013-05-24681.00693.00681.00683.0047003219800
2013-05-23701.00705.00681.00687.0064004446900
2013-05-22705.00705.00700.00700.0041002878700
2013-05-21701.00701.00697.00697.0044003078200
2013-05-20703.00704.00700.00702.0029002038500
2013-05-17700.00702.00699.00702.0023001609800
2013-05-16707.00719.00690.00700.0062004355700
2013-05-15726.00726.00705.00707.0083005947200
2013-05-14730.00730.00715.00727.0025001810900
2013-05-13740.00748.00715.00730.00126009207400
2013-05-10719.00735.00717.00727.0081005892600
2013-05-09711.00720.00710.00719.0065004662100
2013-05-08705.00712.00704.00711.0042002974200
2013-05-07707.00709.00704.00704.0075005297500
2013-05-02702.00704.00701.00704.0047003299500
2013-05-01700.00703.00699.00702.0059004132500
2013-04-30688.00699.00688.00699.0077005342200
2013-04-26680.00688.00680.00688.0061004162600
2013-04-25676.00679.00675.00679.0041002778200
2013-04-24671.00678.00671.00671.0085005727000
2013-04-23670.00670.00665.00669.0033002204600
2013-04-22664.00670.00664.00670.0031002067600
2013-04-19664.00664.00660.00664.0042002776000
2013-04-18665.00665.00662.00663.0019001260200
2013-04-17665.00670.00661.00665.0044002931700
2013-04-16664.00666.00663.00665.0023001528200
2013-04-15664.00667.00664.00664.0026001727500
2013-04-12666.00667.00660.00663.0035002325400
2013-04-11659.00668.00658.00665.0054003575700
2013-04-10660.00665.00657.00659.0023001519900
2013-04-09657.00665.00652.00652.0076005005400
2013-04-08650.00656.00650.00652.0052003389100
2013-04-05644.00660.00644.00650.0047003072000
2013-04-04640.00642.00639.00641.0032002048800
2013-04-03650.00651.00631.00641.0070004471200
2013-04-02650.00650.00639.00650.0034002193400
2013-04-01680.00680.00651.00651.0072004783600
2013-03-29681.00700.00648.00700.002380015766800
2013-03-28692.00692.00680.00682.0067004590900
2013-03-27680.00720.00680.00697.00140009707000
2013-03-26745.00750.00734.00734.0062004593900
2013-03-25752.00756.00748.00748.0095007154700
2013-03-22747.00752.00747.00752.0054004044400
2013-03-21750.00757.00750.00752.0079005937600
2013-03-19769.00769.00741.00747.0067005031900
2013-03-18760.00770.00750.00752.0088006660600
2013-03-15770.00778.00755.00760.00111008484000
2013-03-14789.00789.00735.00769.001720013127900
2013-03-13719.00800.00719.00799.003680027949700
2013-03-12712.00748.00712.00733.001560011405000
2013-03-11704.00725.00697.00710.003170022528600
2013-03-08671.00704.00668.00704.001950013419700
2013-03-07670.00672.00669.00671.0052003484400
2013-03-06668.00674.00667.00668.0030002006500
2013-03-05666.00668.00662.00663.0032002134000
2013-03-04660.00671.00651.00663.001790011892400
2013-03-01655.00662.00655.00660.0058003820500
2013-02-28658.00660.00655.00655.0066004335300
2013-02-27662.00662.00656.00658.0068004488400
2013-02-26663.00663.00660.00661.0073004830900
2013-02-25665.00669.00663.00663.0087005781100
2013-02-22657.00663.00657.00663.0024001580500
2013-02-21657.00662.00657.00660.0032002112200
2013-02-20665.00665.00655.00655.0049003236200
2013-02-19655.00665.00655.00664.0034002249200
2013-02-18655.00657.00650.00657.0029001896300
2013-02-15651.00654.00645.00645.0090005857300
2013-02-14645.00659.00640.00650.0046002973100
2013-02-13662.00662.00630.00655.0094006109400
2013-02-12666.00670.00660.00662.00100006660600
2013-02-08670.00670.00660.00666.00111007357300
2013-02-07668.00670.00660.00670.00136009041200
2013-02-06656.00669.00654.00669.001800011923400
2013-02-05655.00658.00650.00656.00142009297300
2013-02-04643.00658.00640.00654.002480016031200
2013-02-01660.00666.00624.00630.004470028715100
2013-01-31599.00605.00599.00600.0073004383600
2013-01-30595.00598.00591.00598.0098005836000
2013-01-29594.00595.00589.00595.0057003379700
2013-01-28587.00595.00587.00594.0052003072600
2013-01-25583.00586.00583.00585.0078004551100
2013-01-24582.00585.00582.00583.0028001633400
2013-01-23580.00588.00580.00584.0050002908800
2013-01-22589.00591.00580.00585.0075004390700
2013-01-21589.00592.00588.00589.0030001767500
2013-01-18584.00589.00584.00587.0018001057300
2013-01-17583.00591.00583.00585.0041002404600
2013-01-16590.00592.00588.00588.0025001475300
2013-01-15590.00591.00587.00590.0042002475700
2013-01-11578.00587.00576.00586.0050002900300
2013-01-10574.00578.00572.00578.0031001785700
2013-01-09573.00574.00570.00574.0021001202500
2013-01-08573.00573.00569.00570.0028001598900
2013-01-07567.00573.00566.00573.0068003868100
2013-01-04564.00569.00564.00566.0089005027200
2012-12-28548.00571.00548.00564.0052002897500
2012-12-27548.00548.00546.00548.0026001423200
2012-12-26544.00549.00544.00546.0019001037100
2012-12-25540.00544.00540.00544.0041002221900
2012-12-21541.00543.00540.00540.001100595200
2012-12-20547.00547.00540.00541.0029001579900
2012-12-19549.00549.00541.00547.001700926600
2012-12-18531.00550.00531.00549.0086004684000
2012-12-17538.00539.00530.00531.0038002030500
2012-12-14530.00538.00530.00538.0023001227500
2012-12-13533.00534.00529.00531.0070003730100
2012-12-12525.00533.00525.00533.0042002220000
2012-12-11524.00525.00524.00525.001600839100
2012-12-10524.00526.00524.00524.001300681900
2012-12-07520.00523.00520.00523.001400729700
2012-12-06518.00519.00518.00519.00400207400
2012-12-05521.00522.00517.00518.00900468000
2012-12-04519.00521.00519.00521.00300156100
2012-12-03519.00520.00519.00519.001100571600
2012-11-30515.00519.00515.00519.001900981500
2012-11-29517.00525.00517.00522.0039002032700
2012-11-28516.00517.00515.00517.0068003508300
2012-11-27515.00518.00515.00516.0022001134900
2012-11-26513.00518.00513.00515.0022001131600
2012-11-22513.00513.00511.00512.001500768500
2012-11-21513.00513.00511.00513.00700358400
2012-11-20517.00517.00512.00513.00900463800
2012-11-19514.00516.00514.00516.0028001442000
2012-11-16509.00514.00509.00514.0024001227300
2012-11-15504.00509.00503.00509.00800405100
2012-11-14504.00504.00502.00502.001700855200
2012-11-13506.00509.00505.00507.00900456300
2012-11-12507.00509.00504.00509.001400708900
2012-11-09509.00511.00503.00506.001700864100
2012-11-08510.00511.00505.00505.0032001620400
2012-11-07510.00511.00510.00511.00600306200
2012-11-06506.00515.00506.00515.001800918300
2012-11-05506.00513.00506.00508.0021001067700
2012-11-02511.00513.00511.00513.00600307000
2012-11-01511.00512.00510.00510.00600306400
2012-10-31512.00512.00512.00512.001100563200
2012-10-30514.00514.00511.00511.00900460700
2012-10-29509.00514.00509.00514.001400714200
2012-10-26508.00509.00508.00509.00300152500
2012-10-25506.00508.00506.00507.0063003188300
2012-10-24506.00507.00505.00506.00500253000
2012-10-2300
2012-10-22504.00506.00501.00506.001600805500
2012-10-19504.00504.00504.00504.0025001260000
2012-10-18507.00509.00506.00506.001400710300
2012-10-17507.00507.00505.00506.0020001012700
2012-10-16506.00507.00506.00507.001100556700
2012-10-15505.00509.00504.00505.0053002677700
2012-10-12503.00503.00500.00503.001000501600
2012-10-11503.00503.00500.00503.00800401900
2012-10-10498.00500.00498.00500.00500249300
2012-10-09498.00500.00497.00499.001700847200
2012-10-05499.00501.00499.00500.00600299900
2012-10-04501.00503.00499.00499.001300650800
2012-10-03501.00501.00500.00501.00700350400
2012-10-02503.00503.00502.00502.00400201000
2012-10-01501.00503.00500.00503.0022001102500
2012-09-28508.00508.00500.00502.0021001056600
2012-09-27513.00513.00508.00508.001600816100
2012-09-26527.00527.00514.00514.0089004656500
2012-09-25525.00528.00525.00528.0060003153400
2012-09-24523.00525.00522.00524.0050002618200
2012-09-21521.00523.00520.00523.0024001252200
2012-09-20523.00524.00521.00522.0044002298100
2012-09-19525.00525.00522.00523.0044002305000
2012-09-18522.00524.00522.00524.001900994200
2012-09-14524.00525.00522.00522.0034001779600
2012-09-13526.00526.00524.00524.001400734900
2012-09-12525.00527.00523.00526.0021001102300
2012-09-11526.00526.00525.00525.00700367800
2012-09-10522.00527.00522.00526.0020001048000
2012-09-07524.00524.00520.00522.001600835000
2012-09-06524.00528.00521.00524.0023001205200
2012-09-05526.00526.00522.00523.001000523900
2012-09-04527.00527.00523.00526.0032001682100
2012-09-03523.00527.00523.00527.0031001625100
2012-08-31523.00523.00520.00523.0030001567200
2012-08-30520.00523.00520.00523.0042002186700
2012-08-29520.00520.00518.00520.0033001713700
2012-08-28518.00519.00518.00518.0038001970200
2012-08-27515.00518.00512.00518.0037001904900
2012-08-24510.00512.00509.00512.0024001226900
2012-08-23510.00512.00505.00509.0032001628900
2012-08-22511.00512.00510.00510.00900459900
2012-08-21509.00511.00509.00511.0029001480000
2012-08-20509.00509.00507.00508.001800914800
2012-08-17507.00509.00507.00508.0025001269900
2012-08-16504.00507.00504.00507.001500757900
2012-08-15508.00508.00504.00504.00800404500
2012-08-14503.00508.00503.00504.001100554300
2012-08-13501.00504.00501.00503.001400703800
2012-08-10506.00507.00504.00504.001700859700
2012-08-09507.00507.00507.00507.00700354900
2012-08-08506.00508.00505.00507.00700354800
2012-08-07506.00507.00506.00506.00700354300
2012-08-06505.00506.00505.00505.001600808100
2012-08-03505.00505.00502.00503.001400705300
2012-08-02503.00504.00501.00501.001600804500
2012-08-01500.00503.00500.00503.0029001451100
2012-07-31500.00501.00500.00500.001400700700
2012-07-30500.00502.00500.00500.001300650500
2012-07-27499.00500.00499.00500.00700349500
2012-07-26497.00499.00497.00499.002000995600
2012-07-25497.00498.00497.00497.0034001690300
2012-07-24498.00498.00497.00497.001300646900
2012-07-23499.00501.00497.00497.0037001845800
2012-07-20499.00499.00496.00497.00600298600
2012-07-19496.00496.00494.00494.001400693200
2012-07-18498.00499.00498.00498.00300149500
2012-07-17499.00500.00499.00500.0023001148100
2012-07-13501.00501.00499.00499.0029001452500
2012-07-12503.00503.00501.00501.0023001152900
2012-07-11500.00502.00500.00501.001700850500
2012-07-10502.00502.00500.00500.001700851000
2012-07-09502.00502.00500.00500.00143007151200

   ※ 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