[9647 JQスタンダード] 協和コンサ 日足 時系列データ

[9647 JQスタンダード] 協和コンサ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12156.00160.00150.00154.00280004345000
2013-07-11153.00156.00152.00152.0080001226000
2013-07-10163.00164.00155.00158.006000958000
2013-07-09159.00159.00159.00159.002000318000
2013-07-08161.00161.00155.00159.00190002979000
2013-07-05172.00173.00155.00161.006500010805000
2013-07-04140.00171.00140.00171.00260003990000
2013-07-03138.00138.00138.00138.001000138000
2013-07-02140.00140.00138.00138.004000554000
2013-07-01138.00139.00135.00135.007000962000
2013-06-2800
2013-06-27121.00130.00118.00130.00110001350000
2013-06-26132.00132.00127.00127.006000767000
2013-06-25139.00139.00134.00134.006000824000
2013-06-24140.00140.00140.00140.001000140000
2013-06-21140.00140.00140.00140.001000140000
2013-06-20140.00140.00140.00140.002000280000
2013-06-19135.00140.00129.00140.00130001747000
2013-06-18136.00138.00136.00138.00110001498000
2013-06-1700
2013-06-1400
2013-06-1300
2013-06-1200
2013-06-11136.00136.00136.00136.001000136000
2013-06-10132.00140.00132.00140.00120001642000
2013-06-07132.00135.00127.00135.00190002507000
2013-06-06157.00157.00144.00144.00100001531000
2013-06-05158.00158.00157.00157.002000315000
2013-06-04159.00159.00156.00159.005000788000
2013-06-03161.00161.00159.00159.0090001434000
2013-05-31158.00159.00158.00159.005000794000
2013-05-30161.00162.00159.00159.0080001287000
2013-05-29159.00159.00157.00158.0070001110000
2013-05-28155.00155.00155.00155.005000775000
2013-05-27162.00162.00153.00157.00400006280000
2013-05-24163.00169.00162.00163.00170002822000
2013-05-23170.00189.00161.00161.0011700020480000
2013-05-22170.00180.00163.00164.00450007722000
2013-05-21169.00170.00166.00170.005000843000
2013-05-20170.00170.00169.00169.004000679000
2013-05-17163.00173.00163.00169.00230003847000
2013-05-16163.00166.00157.00166.00350005650000
2013-05-15178.00179.00167.00167.00310005354000
2013-05-14179.00181.00176.00181.00130002326000
2013-05-13180.00181.00175.00180.00430007711000
2013-05-10180.00180.00176.00180.00360006402000
2013-05-09180.00184.00179.00181.008900016202000
2013-05-08183.00183.00176.00176.00340006085000
2013-05-07183.00183.00175.00183.009200016650000
2013-05-02166.00183.00166.00183.006500011232000
2013-05-01170.00170.00165.00165.00480008051000
2013-04-30171.00171.00170.00170.0080001362000
2013-04-26169.00173.00168.00170.00300005120000
2013-04-25169.00170.00169.00170.00260004399000
2013-04-24168.00169.00162.00165.00360005979000
2013-04-23167.00169.00167.00168.00180003029000
2013-04-22168.00171.00161.00167.00500008325000
2013-04-19167.00173.00167.00173.0060001018000
2013-04-18166.00178.00166.00166.006400010913000
2013-04-17161.00162.00161.00161.00130002094000
2013-04-16167.00167.00159.00161.00260004173000
2013-04-15167.00170.00165.00165.00580009686000
2013-04-12164.00167.00162.00162.00290004771000
2013-04-11158.00163.00157.00163.00390006228000
2013-04-10155.00161.00155.00155.00220003477000
2013-04-09150.00153.00148.00152.00340005137000
2013-04-08149.00151.00148.00150.00500007465000
2013-04-05153.00153.00150.00150.00130001966000
2013-04-04147.00153.00147.00150.00140002078000
2013-04-03148.00151.00145.00148.00220003261000
2013-04-02147.00149.00140.00147.00410005935000
2013-04-01161.00161.00145.00151.00510007742000
2013-03-29160.00164.00158.00164.00340005448000
2013-03-28163.00163.00156.00163.00420006754000
2013-03-27163.00167.00163.00166.00190003117000
2013-03-26171.00171.00162.00166.00540008888000
2013-03-25175.00177.00172.00172.00380006610000
2013-03-22168.00175.00166.00175.00520008827000
2013-03-21165.00172.00164.00172.007500012601000
2013-03-19169.00176.00160.00164.0013600022791000
2013-03-18170.00170.00159.00164.0011400018687000
2013-03-15181.00181.00170.00171.009700016849000
2013-03-14171.00191.00171.00176.0026200046554000
2013-03-13177.00184.00167.00171.0021500037069000
2013-03-12256.00256.00165.00186.001460000302051000
2013-03-11240.00240.00240.00240.0013700032880000
2013-03-08145.00190.00143.00190.00763000137845000
2013-03-07139.00150.00132.00140.0014500020455000
2013-03-06126.00130.00126.00128.00340004340000
2013-03-05121.00124.00121.00124.006000736000
2013-03-04122.00122.00121.00121.004000487000
2013-03-0100
2013-02-2800
2013-02-27123.00123.00122.00122.004000490000
2013-02-26123.00123.00123.00123.001000123000
2013-02-25124.00125.00124.00125.003000374000
2013-02-22119.00123.00119.00123.004000483000
2013-02-21117.00117.00117.00117.001000117000
2013-02-2000
2013-02-1900
2013-02-18117.00118.00115.00118.006000702000
2013-02-15120.00121.00118.00119.006000718000
2013-02-14120.00123.00120.00123.002000243000
2013-02-13121.00121.00120.00120.007000842000
2013-02-12129.00130.00124.00124.00200002549000
2013-02-08125.00128.00125.00128.0090001131000
2013-02-07125.00126.00125.00126.004000502000
2013-02-06126.00126.00124.00125.004000501000
2013-02-05124.00125.00124.00125.00230002863000
2013-02-04122.00124.00122.00124.00150001833000
2013-02-01122.00122.00122.00122.005000610000
2013-01-31122.00122.00122.00122.003000366000
2013-01-30123.00123.00123.00123.001000123000
2013-01-29123.00127.00122.00122.004000496000
2013-01-28120.00122.00119.00122.005000605000
2013-01-25118.00118.00117.00117.00100001174000
2013-01-24122.00122.00115.00120.00130001554000
2013-01-2300
2013-01-22127.00131.00127.00131.004000512000
2013-01-21124.00131.00120.00131.00180002244000
2013-01-18132.00133.00132.00133.003000397000
2013-01-17132.00132.00130.00131.00160002090000
2013-01-16141.00141.00130.00130.00170002262000
2013-01-15133.00136.00133.00136.00110001474000
2013-01-1100
2013-01-10122.00128.00122.00128.006000758000
2013-01-09120.00123.00120.00123.00100001203000
2013-01-08117.00120.00117.00120.007000834000
2013-01-07119.00121.00118.00121.006000715000
2013-01-04117.00120.00115.00118.0090001052000
2012-12-28116.00120.00111.00120.00110001267000
2012-12-27123.00123.00116.00116.00220002635000
2012-12-26115.00124.00115.00124.00310003700000
2012-12-25112.00115.00110.00115.00130001466000
2012-12-21112.00118.00110.00112.00410004696000
2012-12-20111.00112.00111.00112.005000558000
2012-12-19110.00112.00108.00112.00560006138000
2012-12-18108.00113.00106.00106.00400004370000
2012-12-17109.00109.00108.00109.00160001737000
2012-12-14100.00104.0098.00104.00570005713000
2012-12-13100.00101.0098.0099.00170001701000
2012-12-1299.00101.0098.00101.008000795000
2012-12-1198.0098.0098.0098.00110001078000
2012-12-1098.0098.0097.0098.004000391000
2012-12-0797.0098.0094.0098.00230002229000
2012-12-0697.0097.0097.0097.003000291000
2012-12-0500
2012-12-0496.0096.0096.0096.00100096000
2012-12-0397.0098.0097.0097.008000777000
2012-11-3096.0097.0096.0097.002000193000
2012-11-2997.0097.0097.0097.002000194000
2012-11-2897.00102.0095.0096.00210002037000
2012-11-2797.00100.0097.00100.00200001947000
2012-11-2698.0098.0098.0098.002000196000
2012-11-2299.0099.0099.0099.003000297000
2012-11-2197.0097.0096.0096.00130001253000
2012-11-2098.0098.0095.0097.007000677000
2012-11-19100.00100.0098.0098.003000297000
2012-11-1600
2012-11-1500
2012-11-1400
2012-11-13101.00102.00101.00102.003000305000
2012-11-1200
2012-11-0999.00103.0099.00100.005000501000
2012-11-0800
2012-11-07102.00102.00101.00101.005000509000
2012-11-06102.00102.00102.00102.004000408000
2012-11-05102.00104.00102.00104.004000412000
2012-11-02104.00106.00102.00102.008000825000
2012-11-01103.00104.00101.00103.00140001430000
2012-10-31105.00107.00105.00107.006000632000
2012-10-30110.00110.00105.00108.00260002773000
2012-10-29106.00119.00106.00115.0010800011991000
2012-10-2600
2012-10-2599.00101.0099.00101.005000498000
2012-10-2400
2012-10-2300
2012-10-2200
2012-10-1999.0099.0098.0098.002000197000
2012-10-1899.0099.0097.0097.003000294000
2012-10-1798.0098.0097.0098.005000489000
2012-10-1696.0099.0096.0099.00120001165000
2012-10-1594.0098.0094.0098.003000288000
2012-10-1295.0096.0095.0095.006000572000
2012-10-1198.0098.0098.0098.002000196000
2012-10-1098.0098.0098.0098.00100098000
2012-10-0999.0099.0099.0099.00100099000
2012-10-0597.00101.0097.00100.00240002377000
2012-10-0494.0097.0094.0096.00140001343000
2012-10-0390.0093.0090.0093.007000645000
2012-10-0293.0093.0088.0090.008000726000
2012-10-0100
2012-09-2891.0091.0089.0091.006000539000
2012-09-2700
2012-09-2691.0091.0091.0091.00100091000
2012-09-2590.0091.0090.0091.002000181000
2012-09-2491.0091.0091.0091.00100091000
2012-09-2191.0091.0091.0091.002000182000
2012-09-2000
2012-09-1989.0092.0089.0092.0010000909000
2012-09-1800
2012-09-1489.0089.0087.0089.006000528000
2012-09-1300
2012-09-1287.0091.0087.0091.004000358000
2012-09-1187.0087.0087.0087.00100087000
2012-09-1000
2012-09-0700
2012-09-0686.0087.0086.0087.005000432000
2012-09-0500
2012-09-0487.0088.0087.0088.002000175000
2012-09-0387.0088.0086.0088.005000434000
2012-08-3187.0089.0087.0089.003000263000
2012-08-3088.0089.0088.0089.002000177000
2012-08-2989.0089.0086.0089.00300002634000
2012-08-2891.0091.0091.0091.00110001001000
2012-08-2793.0093.0093.0093.004000372000
2012-08-2493.0093.0092.0092.003000277000
2012-08-2394.0094.0093.0093.003000280000
2012-08-2293.0094.0093.0093.00120001119000
2012-08-2194.0094.0094.0094.00100094000
2012-08-2094.0096.0092.0094.009000849000
2012-08-1795.0097.0093.0093.009000856000
2012-08-1600
2012-08-1595.0095.0095.0095.003000285000
2012-08-1493.0095.0093.0094.007000658000
2012-08-1393.0093.0093.0093.00100093000
2012-08-1000
2012-08-0992.0092.0092.0092.00100092000
2012-08-0892.0092.0092.0092.003000276000
2012-08-0793.0093.0092.0092.003000278000
2012-08-0693.0093.0092.0092.004000369000
2012-08-0396.0096.0096.0096.00100096000
2012-08-0292.0092.0092.0092.00100092000
2012-08-0192.0092.0091.0091.004000365000
2012-07-3193.0093.0093.0093.00100093000
2012-07-3094.0094.0094.0094.005000470000
2012-07-2792.0094.0092.0094.003000280000
2012-07-2691.0091.0091.0091.002000182000
2012-07-2593.0093.0093.0093.00100093000
2012-07-2494.0094.0093.0093.004000374000
2012-07-2398.0098.0097.0097.003000293000
2012-07-20102.00102.0098.0098.006000599000
2012-07-19102.00102.00101.00101.002000203000
2012-07-18103.00103.00102.00102.006000613000
2012-07-17103.00103.00103.00103.002000206000
2012-07-13104.00104.00103.00103.008000825000
2012-07-12104.00104.00104.00104.002000208000
2012-07-11105.00105.00104.00104.002000209000
2012-07-10104.00104.00104.00104.004000416000
2012-07-09105.00105.00105.00105.004000420000

   ※ 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