[9677 JQ] ジャンボー 日足 時系列データ

[9677 JQ] ジャンボー (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-01-261253.001254.001253.001254.00500626700
2009-01-231272.001272.001267.001268.008001016600
2009-01-221271.001278.001271.001271.0042005345900
2009-01-211268.001268.001268.001268.00300380400
2009-01-201272.001275.001272.001275.0014001784300
2009-01-191275.001275.001274.001274.00600764900
2009-01-161270.001270.001270.001270.00200254000
2009-01-151261.001275.001261.001275.001260015936200
2009-01-141272.001276.001272.001272.0016002039600
2009-01-131275.001277.001275.001276.008001020700
2009-01-091275.001275.001275.001275.00300382500
2009-01-081274.001274.001274.001274.00400509600
2009-01-071271.001271.001271.001271.00600762600
2009-01-061274.001274.001274.001274.00700891800
2009-01-051275.001275.001273.001273.0012001529600
2008-12-301275.001275.001273.001273.0023002930100
2008-12-291274.001275.001273.001275.0035004459100
2008-12-261274.001274.001274.001274.00600764400
2008-12-251280.001280.001280.001280.00100128000
2008-12-241273.001274.001273.001274.00600764100
2008-12-221273.001273.001273.001273.00400509200
2008-12-191274.001274.001274.001274.00500637000
2008-12-181272.001280.001272.001280.008001021000
2008-12-1700
2008-12-161280.001280.001262.001273.0016002029300
2008-12-151272.001280.001272.001273.00700893000
2008-12-121275.001275.001275.001275.00100127500
2008-12-111280.001280.001271.001271.0037004731500
2008-12-1000
2008-12-091266.001266.001266.001266.00100126600
2008-12-081275.001275.001275.001275.00100127500
2008-12-051275.001275.001275.001275.009001147500
2008-12-041261.001267.001261.001267.0010001263200
2008-12-031256.001277.001256.001277.00500635400
2008-12-021279.001279.001272.001275.00300382600
2008-12-011270.001275.001270.001275.00700892000
2008-11-281270.001275.001270.001271.0027003432300
2008-11-271266.001280.001266.001280.00200254600
2008-11-261276.001280.001276.001280.0016002047600
2008-11-251280.001280.001275.001275.00600767000
2008-11-2100
2008-11-201280.001280.001273.001280.008001023300
2008-11-191265.001269.001265.001269.00600760200
2008-11-181275.001280.001275.001280.00200255500
2008-11-171263.001280.001263.001280.0023002933800
2008-11-141275.001275.001275.001275.00100127500
2008-11-131272.001272.001272.001272.00100127200
2008-11-121280.001280.001280.001280.0021002688000
2008-11-111271.001280.001271.001280.0014001786700
2008-11-101270.001270.001270.001270.00200254000
2008-11-071285.001285.001265.001285.0010001283000
2008-11-061285.001285.001285.001285.00200257000
2008-11-051285.001285.001285.001285.00100128500
2008-11-041270.001285.001265.001265.0023002939900
2008-10-3100
2008-10-301242.001270.001242.001270.0019002388700
2008-10-291237.001260.001237.001260.00700871100
2008-10-281230.001230.001230.001230.00100123000
2008-10-271270.001280.001270.001280.0019002431000
2008-10-241275.001280.001260.001260.0039004960900
2008-10-231275.001275.001274.001275.0044005609100
2008-10-221275.001275.001275.001275.00200255000
2008-10-211221.001275.001221.001275.0045005625200
2008-10-201239.001239.001201.001220.0048005909500
2008-10-171245.001260.001245.001259.0035004364800
2008-10-161240.001260.001240.001260.0021002608000
2008-10-151265.001280.001265.001280.0071009028000
2008-10-141270.001271.001259.001260.001250015825100
2008-10-101260.001285.001260.001272.005500069858900
2008-10-091281.001281.001256.001261.002540032187100
2008-10-081281.001282.001281.001282.0054006919800
2008-10-071285.001285.001280.001281.001000012831700
2008-10-061288.001288.001245.001283.002650034055900
2008-10-031289.001290.001287.001289.003170040854500
2008-10-021291.001291.001287.001289.001590020507400
2008-10-011292.001292.001291.001291.0068008784000
2008-09-301293.001294.001291.001292.001140014731000
2008-09-291294.001295.001294.001294.002780035974400
2008-09-261295.001295.001294.001295.003540045820600
2008-09-251295.001295.001294.001295.003390043899500
2008-09-241294.001295.001294.001294.004960064198800
2008-09-221294.001295.001294.001294.004140053580100
2008-09-191294.001295.001294.001294.00104000134586800
2008-09-181294.001294.001294.001294.0093900121506600
2008-09-171294.001294.001294.001294.004680060559200
2008-09-161294.001295.001294.001295.00146600189702400
2008-09-121294.001295.001294.001294.00113000146293200
2008-09-111294.001295.001294.001294.00115300149198300
2008-09-101294.001295.001294.001295.00329200426019100
2008-09-091078.001078.001078.001078.00600646800
2008-09-08878.00878.00878.00878.00500439000
2008-09-05778.00778.00778.00778.001100855800
2008-09-04678.00678.00678.00678.0031002101800
2008-09-03582.00582.00555.00578.0037002120500
2008-09-02576.00590.00576.00581.0035002039500
2008-09-01571.00596.00570.00596.00600346000
2008-08-29582.00582.00582.00582.00400232800
2008-08-28591.00591.00583.00585.00500293900
2008-08-27594.00594.00594.00594.0010059400
2008-08-26596.00597.00591.00597.00700416400
2008-08-25585.00595.00550.00595.0069003899600
2008-08-22573.00585.00570.00585.001600927500
2008-08-21569.00569.00565.00565.00500283500
2008-08-20583.00583.00583.00583.0010058300
2008-08-19577.00589.00560.00589.0080004539800
2008-08-18573.00591.00573.00591.0026001499500
2008-08-15602.00602.00548.00600.00132007734400
2008-08-14601.00602.00597.00602.0028001680800
2008-08-13609.00609.00601.00601.001200724800
2008-08-12614.00614.00609.00612.001300793400
2008-08-11615.00616.00609.00615.0024001474500
2008-08-08614.00620.00614.00616.0068004183100
2008-08-07615.00616.00614.00615.00600368900
2008-08-06620.00620.00615.00615.001000618400
2008-08-05622.00623.00621.00623.00800497600
2008-08-04620.00630.00620.00627.00600373700
2008-08-01631.00631.00630.00630.00800504200
2008-07-31625.00640.00625.00640.001500947900
2008-07-30628.00630.00628.00628.00500314300
2008-07-29624.00624.00621.00621.00400249300
2008-07-28627.00627.00624.00624.00500312300
2008-07-25600.00619.00600.00619.0067004023700
2008-07-24620.00622.00620.00620.0019001178200
2008-07-23619.00620.00619.00620.00800495400
2008-07-22630.00630.00614.00619.001600996900
2008-07-18604.00625.00600.00625.00130007861100
2008-07-17634.00634.00634.00634.001500951000
2008-07-16631.00631.00625.00631.0028001760800
2008-07-15627.00640.00627.00633.0019001206500
2008-07-14628.00630.00617.00618.0040002495900
2008-07-11630.00630.00626.00630.001300818500
2008-07-10630.00640.00626.00631.0045002845400
2008-07-09641.00641.00632.00640.001500954500
2008-07-08640.00642.00638.00642.0021001344000
2008-07-07650.00650.00648.00650.0027001754800
2008-07-04653.00653.00652.00653.00300195800
2008-07-03654.00654.00654.00654.00400261600
2008-07-02662.00662.00661.00661.00200132300
2008-07-0100
2008-06-30652.00667.00652.00667.0034002240100
2008-06-27663.00663.00657.00662.0017001123900
2008-06-26664.00672.00664.00664.00400266400
2008-06-25674.00674.00664.00670.00300200800
2008-06-24666.00666.00665.00665.00800532700
2008-06-23668.00668.00664.00667.0036002399200
2008-06-20670.00675.00670.00673.0023001549800
2008-06-19680.00685.00671.00671.0061004145200
2008-06-18689.00689.00685.00685.0069004753700
2008-06-17690.00690.00689.00689.00400275700
2008-06-16681.00681.00680.00680.0015001020400
2008-06-13680.00680.00670.00670.0027001823300
2008-06-12675.00675.00670.00670.00600403000
2008-06-11685.00685.00671.00671.00400272600
2008-06-10662.00679.00662.00679.00300201100
2008-06-09658.00666.00658.00665.0030001984200
2008-06-06686.00687.00684.00684.001100754600
2008-06-05685.00688.00685.00688.00400274300
2008-06-0400
2008-06-03686.00686.00686.00686.00700480200
2008-06-02695.00700.00695.00695.00900626200
2008-05-30680.00710.00671.00710.0047003185300
2008-05-29682.00685.00680.00680.001100749500
2008-05-28705.00705.00680.00685.0033002280700
2008-05-27712.00712.00707.00707.00700497000
2008-05-26700.00709.00700.00709.0047003312500
2008-05-23725.00735.00720.00720.0032002321600
2008-05-22706.00725.00706.00725.0031002213100
2008-05-21707.00710.00707.00710.00600425200
2008-05-20705.00730.00705.00730.0033002387700
2008-05-19721.00721.00721.00721.0077005551700
2008-05-16702.00702.00702.00702.00200140400
2008-05-15706.00718.00700.00700.001400986800
2008-05-14701.00701.00696.00700.001200839600
2008-05-13704.00704.00703.00703.00300211000
2008-05-12703.00703.00702.00702.00700491800
2008-05-09713.00713.00711.00711.0023001639600
2008-05-08717.00720.00711.00711.001000716400
2008-05-07735.00745.00720.00720.0016001171400
2008-05-02730.00730.00711.00720.0045003263200
2008-05-01710.00749.00710.00730.0077005646600
2008-04-30690.00710.00690.00710.0070004966000
2008-04-28671.00690.00671.00690.00800543900
2008-04-25657.00669.00656.00660.00900595700
2008-04-24656.00656.00656.00656.0010065600
2008-04-23652.00652.00652.00652.0010065200
2008-04-22651.00662.00651.00662.001200792800
2008-04-21641.00650.00641.00650.00900580000
2008-04-18642.00643.00642.00643.00600385500
2008-04-17626.00636.00626.00634.0016001008300
2008-04-16635.00635.00624.00629.0023001447900
2008-04-15635.00635.00630.00630.00300190000
2008-04-14625.00635.00625.00635.0024001509900
2008-04-11623.00623.00623.00623.0010062300
2008-04-10631.00631.00630.00630.00300189100
2008-04-09650.00650.00622.00633.0038002447000
2008-04-0800
2008-04-07650.00660.00650.00660.0023001497400
2008-04-04651.00652.00651.00652.00200130300
2008-04-03652.00652.00650.00652.0017001108000
2008-04-02660.00660.00651.00651.00300196200
2008-04-01652.00670.00650.00670.0023001507100
2008-03-31652.00652.00650.00650.0053003449600
2008-03-28662.00662.00650.00650.00200131200
2008-03-27651.00651.00650.00650.00200130100
2008-03-26650.00664.00650.00664.001500979200
2008-03-25643.00651.00640.00650.0036002322900
2008-03-24635.00640.00630.00640.001400886600
2008-03-21641.00642.00630.00630.0067004273400
2008-03-19630.00650.00630.00650.0026001676400
2008-03-18625.00645.00625.00625.00600377000
2008-03-17659.00659.00645.00645.0033002157200
2008-03-14647.00660.00647.00660.00800522700
2008-03-13647.00648.00647.00648.0023001488200
2008-03-12690.00690.00645.00655.001100730700
2008-03-11658.00659.00650.00650.0018001181600
2008-03-10681.00681.00657.00658.00900597600
2008-03-07707.00707.00696.00696.00700490800
2008-03-06709.00709.00697.00702.001300914900
2008-03-05713.00713.00701.00710.00600424300
2008-03-04715.00715.00695.00695.001200855500
2008-03-03698.00698.00685.00685.001000692100
2008-02-29701.00720.00701.00720.001200845400
2008-02-28720.00720.00705.00705.00700497500
2008-02-27730.00730.00710.00720.00500362000
2008-02-26721.00730.00721.00730.00700507200
2008-02-25720.00720.00702.00715.001100778500
2008-02-22706.00711.00706.00711.00500354000
2008-02-21720.00725.00706.00724.0017001215900
2008-02-20735.00735.00720.00720.0025001832100
2008-02-19721.00755.00720.00750.0046003400800
2008-02-18710.00715.00705.00705.0016001134000
2008-02-15680.00710.00680.00710.0069004710500
2008-02-14672.00682.00657.00672.0025001666900
2008-02-13683.00683.00682.00682.0024001637300
2008-02-12696.00696.00682.00682.0016001098500
2008-02-08700.00703.00682.00682.0055003846700
2008-02-07706.00706.00682.00682.0031002172600
2008-02-06706.00709.00706.00706.001400989200
2008-02-05706.00732.00706.00732.0061004436400
2008-02-04740.00740.00720.00720.0023001680500
2008-02-01760.00760.00740.00740.0035002642700
2008-01-31720.00760.00715.00760.0021001534300
2008-01-30712.00720.00712.00720.001000719200
2008-01-29697.00700.00697.00700.00300209700
2008-01-28698.00700.00698.00700.0018001258000
2008-01-25665.00699.00665.00697.0060004016500
2008-01-24691.00691.00660.00660.0017001145200
2008-01-23699.00699.00699.00699.0015001048500
2008-01-22655.00670.00650.00650.0036002346400
2008-01-21661.00671.00652.00671.0071004735400

   ※ 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