[9679 JQスタンダード] ホウライ 日足 時系列データ

[9679 JQスタンダード] ホウライ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12219.00219.00219.00219.0050001095000
2013-07-11218.00218.00212.00212.003000647000
2013-07-10217.00218.00217.00218.003000653000
2013-07-09224.00225.00224.00225.002000449000
2013-07-08217.00220.00217.00220.0050001096000
2013-07-05219.00219.00216.00216.00150003270000
2013-07-04209.00213.00209.00213.0050001060000
2013-07-03208.00208.00208.00208.001000208000
2013-07-02204.00204.00204.00204.001000204000
2013-07-0100
2013-06-2800
2013-06-27198.00201.00197.00201.005000991000
2013-06-26202.00204.00197.00204.00140002805000
2013-06-25210.00210.00202.00202.004000832000
2013-06-24210.00210.00210.00210.001000210000
2013-06-21204.00205.00202.00205.0060001222000
2013-06-20205.00206.00205.00205.0070001437000
2013-06-19206.00206.00205.00205.004000823000
2013-06-18207.00207.00206.00206.003000619000
2013-06-17210.00210.00210.00210.001000210000
2013-06-14210.00210.00210.00210.0050001050000
2013-06-13207.00210.00207.00208.004000834000
2013-06-12204.00207.00204.00207.004000825000
2013-06-11200.00205.00200.00205.0050001005000
2013-06-10201.00205.00201.00205.0050001014000
2013-06-07201.00201.00197.00197.0060001198000
2013-06-06214.00214.00205.00210.00390008171000
2013-06-05219.00219.00215.00215.0080001736000
2013-06-04218.00218.00217.00217.004000871000
2013-06-03219.00219.00219.00219.003000657000
2013-05-31211.00216.00211.00214.00230004870000
2013-05-30221.00230.00219.00219.00110002463000
2013-05-29220.00222.00220.00222.00100002210000
2013-05-28219.00224.00219.00224.0050001114000
2013-05-27220.00223.00215.00223.00220004765000
2013-05-24243.00243.00208.00240.00140003122000
2013-05-23265.00265.00235.00235.00220005517000
2013-05-22263.00263.00263.00263.001000263000
2013-05-21263.00271.00263.00263.0050001330000
2013-05-20264.00270.00261.00270.00160004297000
2013-05-17248.00259.00248.00259.0090002285000
2013-05-16256.00256.00248.00248.003000758000
2013-05-15278.00278.00260.00260.00130003517000
2013-05-14274.00274.00269.00269.0050001360000
2013-05-13274.00274.00273.00273.002000547000
2013-05-10278.00278.00273.00274.003000825000
2013-05-09273.00282.00273.00280.0080002237000
2013-05-08282.00284.00272.00274.003700010365000
2013-05-07269.00269.00267.00267.0070001880000
2013-05-0200
2013-05-01279.00279.00274.00274.0040001111000
2013-04-30295.00295.00271.00273.004600012978000
2013-04-26241.00316.00241.00295.0019700058574000
2013-04-25240.00240.00236.00236.003000716000
2013-04-24238.00240.00238.00240.003000717000
2013-04-23237.00239.00237.00239.0070001661000
2013-04-2200
2013-04-1900
2013-04-18236.00236.00236.00236.0050001180000
2013-04-17232.00234.00232.00234.0070001627000
2013-04-16229.00230.00229.00229.0050001147000
2013-04-15235.00235.00235.00235.003000705000
2013-04-12234.00234.00231.00231.0050001158000
2013-04-11238.00239.00234.00234.004000949000
2013-04-10239.00239.00232.00234.00140003304000
2013-04-09249.00249.00244.00244.0050001228000
2013-04-08233.00253.00233.00249.00300007299000
2013-04-05229.00234.00228.00228.0090002088000
2013-04-04224.00224.00220.00220.003000664000
2013-04-03221.00221.00221.00221.002000442000
2013-04-02224.00229.00224.00229.0060001360000
2013-04-01230.00230.00224.00224.0090002040000
2013-03-29234.00234.00232.00232.00250005823000
2013-03-28239.00243.00232.00232.00170004023000
2013-03-27231.00253.00231.00253.0070001675000
2013-03-26231.00231.00231.00231.001000231000
2013-03-25233.00236.00231.00236.00100002322000
2013-03-22240.00240.00229.00233.00110002562000
2013-03-21241.00250.00241.00242.00200004942000
2013-03-19231.00235.00228.00235.0090002089000
2013-03-18228.00233.00228.00233.0080001829000
2013-03-15230.00235.00228.00228.00330007673000
2013-03-14230.00232.00226.00232.00200004592000
2013-03-13225.00230.00220.00230.00300006718000
2013-03-12230.00235.00224.00230.004600010460000
2013-03-11225.00230.00225.00230.004800010979000
2013-03-08221.00225.00221.00225.00310006939000
2013-03-07218.00221.00215.00221.005000010941000
2013-03-06218.00224.00207.00218.006300013562000
2013-03-05222.00230.00216.00220.005900013028000
2013-03-04218.00234.00218.00234.005700013005000
2013-03-01201.00206.00200.00206.00230004665000
2013-02-28199.00200.00199.00200.00110002196000
2013-02-27194.00199.00191.00199.0090001754000
2013-02-26199.00199.00199.00199.003000597000
2013-02-25198.00199.00198.00199.0070001390000
2013-02-22199.00199.00195.00198.00110002182000
2013-02-21199.00199.00197.00197.0060001190000
2013-02-20199.00199.00197.00197.005000992000
2013-02-19199.00199.00198.00199.005000994000
2013-02-18186.00200.00185.00200.00240004691000
2013-02-15196.00196.00186.00188.00150002877000
2013-02-14187.00198.00176.00198.00450008385000
2013-02-13175.00204.00167.00200.00460008444000
2013-02-12176.00177.00175.00175.00130002282000
2013-02-08178.00180.00174.00177.00490008664000
2013-02-07183.00183.00181.00182.0080001455000
2013-02-06180.00183.00180.00183.00260004731000
2013-02-05178.00179.00178.00179.0080001426000
2013-02-04180.00180.00178.00178.00120002152000
2013-02-01176.00179.00175.00178.00170003005000
2013-01-31172.00183.00172.00177.00370006591000
2013-01-30170.00170.00170.00170.0070001190000
2013-01-29167.00168.00167.00168.005000837000
2013-01-28170.00170.00168.00168.0070001181000
2013-01-25170.00170.00168.00168.00250004223000
2013-01-24166.00170.00164.00170.0090001498000
2013-01-23170.00170.00165.00165.00110001823000
2013-01-22168.00168.00168.00168.003000504000
2013-01-21169.00170.00166.00170.00120002014000
2013-01-18159.00166.00159.00166.0080001309000
2013-01-17163.00163.00156.00160.00140002229000
2013-01-16160.00169.00159.00160.0012300019765000
2013-01-15166.00175.00165.00173.009100015350000
2013-01-11158.00158.00156.00156.0090001412000
2013-01-10155.00159.00155.00155.00390006109000
2013-01-09155.00155.00154.00154.00110001701000
2013-01-08156.00156.00154.00155.00120001862000
2013-01-07156.00158.00153.00156.00130002005000
2013-01-04152.00153.00151.00151.00110001668000
2012-12-28154.00154.00154.00154.001000154000
2012-12-27155.00155.00154.00154.0070001082000
2012-12-26153.00155.00153.00155.005000770000
2012-12-25158.00158.00152.00152.00240003776000
2012-12-21151.00151.00151.00151.001000151000
2012-12-20149.00149.00148.00149.004000594000
2012-12-19148.00148.00148.00148.0070001036000
2012-12-18147.00147.00147.00147.001000147000
2012-12-17147.00147.00146.00146.0070001027000
2012-12-14149.00149.00149.00149.006000894000
2012-12-13145.00148.00145.00148.0070001025000
2012-12-12144.00144.00144.00144.002000288000
2012-12-11144.00144.00144.00144.004000576000
2012-12-10145.00145.00145.00145.002000290000
2012-12-07148.00148.00148.00148.00150002220000
2012-12-06140.00143.00139.00143.0080001119000
2012-12-05140.00140.00140.00140.001000140000
2012-12-0400
2012-12-03141.00142.00141.00141.00140001978000
2012-11-30141.00141.00141.00141.002000282000
2012-11-29139.00140.00138.00138.00160002220000
2012-11-28139.00139.00138.00138.007000969000
2012-11-27139.00139.00136.00136.00150002050000
2012-11-26139.00139.00137.00137.004000551000
2012-11-22139.00140.00139.00139.00160002228000
2012-11-21139.00139.00135.00135.00340004620000
2012-11-20139.00139.00135.00135.00150002045000
2012-11-19135.00136.00135.00135.00150002029000
2012-11-16137.00140.00137.00140.0080001107000
2012-11-15135.00136.00135.00136.0080001081000
2012-11-14135.00136.00134.00134.00170002289000
2012-11-13136.00136.00134.00134.007000942000
2012-11-12137.00137.00137.00137.001000137000
2012-11-09137.00137.00137.00137.001000137000
2012-11-0800
2012-11-0700
2012-11-06140.00140.00137.00137.0090001236000
2012-11-05138.00139.00138.00139.00350004864000
2012-11-0200
2012-11-01137.00137.00137.00137.002000274000
2012-10-3100
2012-10-30138.00138.00138.00138.005000690000
2012-10-29139.00139.00139.00139.002000278000
2012-10-2600
2012-10-25140.00140.00139.00139.007000978000
2012-10-24139.00139.00139.00139.00110001529000
2012-10-23144.00144.00141.00141.006000852000
2012-10-22148.00148.00148.00148.003000444000
2012-10-19142.00142.00142.00142.002000284000
2012-10-18142.00142.00142.00142.001000142000
2012-10-17141.00142.00141.00142.003000425000
2012-10-16142.00145.00137.00142.00270003745000
2012-10-15145.00145.00143.00143.0080001158000
2012-10-12144.00144.00144.00144.002000288000
2012-10-11143.00143.00143.00143.002000286000
2012-10-10144.00144.00144.00144.001000144000
2012-10-0900
2012-10-05143.00143.00143.00143.003000429000
2012-10-04142.00143.00142.00143.002000285000
2012-10-03141.00141.00141.00141.002000282000
2012-10-02142.00142.00142.00142.001000142000
2012-10-01143.00143.00142.00142.004000569000
2012-09-28144.00144.00143.00143.003000431000
2012-09-27143.00145.00143.00145.005000721000
2012-09-2600
2012-09-25148.00148.00147.00147.0070001035000
2012-09-24147.00147.00147.00147.002000294000
2012-09-21148.00148.00148.00148.006000888000
2012-09-20145.00148.00145.00148.005000733000
2012-09-1900
2012-09-1800
2012-09-14145.00145.00145.00145.0080001160000
2012-09-13143.00144.00141.00144.004000571000
2012-09-12143.00143.00143.00143.003000429000
2012-09-11143.00143.00143.00143.002000286000
2012-09-10142.00142.00142.00142.001000142000
2012-09-07141.00142.00141.00141.007000990000
2012-09-0600
2012-09-05144.00144.00144.00144.0070001008000
2012-09-04144.00146.00144.00146.004000578000
2012-09-03144.00148.00143.00148.0080001170000
2012-08-3100
2012-08-30145.00145.00145.00145.001000145000
2012-08-2900
2012-08-28145.00145.00144.00144.0070001014000
2012-08-27145.00145.00145.00145.001000145000
2012-08-24146.00146.00146.00146.00120001752000
2012-08-23144.00144.00144.00144.005000720000
2012-08-22144.00144.00144.00144.005000720000
2012-08-2100
2012-08-20147.00147.00147.00147.006000882000
2012-08-1700
2012-08-16147.00147.00147.00147.001000147000
2012-08-15149.00149.00147.00147.0070001041000
2012-08-14145.00145.00145.00145.002000290000
2012-08-13145.00145.00145.00145.003000435000
2012-08-10148.00148.00147.00147.003000442000
2012-08-09148.00148.00148.00148.001000148000
2012-08-08151.00151.00148.00148.00110001652000
2012-08-0700
2012-08-06146.00149.00143.00149.00100001446000
2012-08-03144.00144.00144.00144.004000576000
2012-08-0200
2012-08-01144.00144.00144.00144.001000144000
2012-07-31144.00144.00144.00144.001000144000
2012-07-30144.00147.00144.00147.005000726000
2012-07-2700
2012-07-26144.00145.00144.00144.0070001010000
2012-07-25150.00150.00142.00142.005000742000
2012-07-24148.00148.00148.00148.001000148000
2012-07-23149.00149.00148.00148.006000891000
2012-07-20151.00153.00148.00148.00160002407000
2012-07-19149.00151.00149.00151.0090001351000
2012-07-18149.00149.00149.00149.001000149000
2012-07-17149.00149.00149.00149.002000298000
2012-07-13149.00149.00149.00149.006000894000
2012-07-12146.00146.00146.00146.001000146000
2012-07-11147.00148.00147.00148.004000589000
2012-07-1000
2012-07-0900

   ※ 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