[9695 JQスタンダード] 鴨川ホテル 日足 時系列データ

[9695 JQスタンダード] 鴨川ホテル (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1200
2013-07-1100
2013-07-10176.00176.00176.00176.001000176000
2013-07-09181.00181.00180.00180.0070001266000
2013-07-08176.00176.00176.00176.002000352000
2013-07-0500
2013-07-0400
2013-07-03178.00178.00178.00178.002000356000
2013-07-0200
2013-07-01176.00176.00176.00176.001000176000
2013-06-28176.00176.00176.00176.001000176000
2013-06-27172.00174.00172.00174.002000346000
2013-06-26174.00174.00174.00174.001000174000
2013-06-2500
2013-06-2400
2013-06-21174.00174.00174.00174.003000522000
2013-06-20175.00175.00175.00175.002000350000
2013-06-1900
2013-06-18174.00174.00174.00174.001000174000
2013-06-17173.00174.00173.00174.002000347000
2013-06-14176.00176.00171.00171.0080001391000
2013-06-1300
2013-06-12179.00179.00176.00176.003000534000
2013-06-11176.00176.00176.00176.003000528000
2013-06-10175.00179.00175.00179.005000882000
2013-06-07183.00183.00183.00183.002000366000
2013-06-06182.00182.00175.00175.004000714000
2013-06-05176.00184.00176.00184.003000543000
2013-06-04182.00182.00181.00181.002000363000
2013-06-03184.00184.00180.00180.0070001282000
2013-05-31175.00179.00175.00179.004000708000
2013-05-30178.00178.00178.00178.001000178000
2013-05-2900
2013-05-28181.00182.00180.00180.004000725000
2013-05-27177.00177.00177.00177.001000177000
2013-05-24181.00182.00180.00182.0070001267000
2013-05-23194.00194.00181.00182.0070001309000
2013-05-22189.00194.00189.00194.004000767000
2013-05-21187.00188.00187.00188.002000375000
2013-05-20185.00187.00185.00187.0080001485000
2013-05-17175.00183.00175.00183.0060001061000
2013-05-16185.00185.00180.00180.0060001088000
2013-05-15187.00187.00187.00187.002000374000
2013-05-14181.00187.00181.00185.0070001288000
2013-05-13183.00185.00182.00182.00100001837000
2013-05-10182.00182.00180.00180.0090001622000
2013-05-09179.00180.00179.00180.00140002515000
2013-05-08180.00180.00177.00177.0060001072000
2013-05-07176.00178.00176.00176.004000706000
2013-05-02174.00174.00174.00174.002000348000
2013-05-01173.00175.00173.00173.004000695000
2013-04-30176.00176.00175.00175.003000526000
2013-04-26174.00175.00174.00175.004000697000
2013-04-25179.00179.00175.00176.005000884000
2013-04-24172.00177.00172.00177.003000523000
2013-04-23180.00180.00173.00173.0060001062000
2013-04-22183.00183.00178.00180.00100001796000
2013-04-19180.00189.00176.00178.00150002730000
2013-04-18174.00190.00174.00186.00140002562000
2013-04-17170.00175.00170.00172.0080001371000
2013-04-16170.00170.00170.00170.003000510000
2013-04-15168.00171.00168.00171.00200003366000
2013-04-12169.00169.00169.00169.001000169000
2013-04-11169.00170.00169.00170.00180003052000
2013-04-10172.00172.00166.00168.009500016064000
2013-04-09173.00183.00173.00183.003000539000
2013-04-08174.00178.00173.00173.0060001051000
2013-04-05168.00168.00166.00166.0060001005000
2013-04-04169.00169.00168.00168.003000505000
2013-04-03170.00170.00169.00169.002000339000
2013-04-02170.00170.00168.00170.0060001013000
2013-04-01177.00177.00171.00171.002000348000
2013-03-29179.00179.00167.00177.0080001390000
2013-03-28180.00180.00180.00180.002000360000
2013-03-27185.00190.00170.00190.00150002714000
2013-03-26215.00215.00211.00211.0050001059000
2013-03-25212.00219.00210.00210.00100002145000
2013-03-22214.00215.00214.00215.002000429000
2013-03-21212.00215.00212.00215.0070001500000
2013-03-19208.00210.00208.00210.003000628000
2013-03-1800
2013-03-15210.00210.00210.00210.002000420000
2013-03-14215.00215.00213.00213.0060001287000
2013-03-1300
2013-03-12210.00217.00210.00217.0050001071000
2013-03-11215.00215.00215.00215.001000215000
2013-03-08217.00217.00201.00209.0060001230000
2013-03-07214.00215.00214.00215.002000429000
2013-03-0600
2013-03-0500
2013-03-0400
2013-03-01204.00210.00204.00210.00120002463000
2013-02-28195.00195.00195.00195.002000390000
2013-02-27195.00195.00194.00194.004000779000
2013-02-26194.00194.00194.00194.001000194000
2013-02-25190.00195.00190.00195.005000970000
2013-02-22191.00191.00191.00191.001000191000
2013-02-21191.00191.00191.00191.001000191000
2013-02-20190.00190.00190.00190.002000380000
2013-02-19188.00190.00188.00190.005000946000
2013-02-18183.00183.00183.00183.001000183000
2013-02-1500
2013-02-1400
2013-02-13184.00184.00182.00182.002000366000
2013-02-12184.00184.00184.00184.001000184000
2013-02-08188.00188.00184.00184.002000372000
2013-02-0700
2013-02-06186.00187.00186.00187.002000373000
2013-02-05186.00186.00186.00186.002000372000
2013-02-0400
2013-02-0100
2013-01-31186.00186.00186.00186.003000558000
2013-01-30185.00186.00185.00186.002000371000
2013-01-2900
2013-01-28186.00186.00186.00186.003000558000
2013-01-25186.00186.00186.00186.003000558000
2013-01-24185.00185.00185.00185.003000555000
2013-01-2300
2013-01-22188.00188.00188.00188.001000188000
2013-01-2100
2013-01-18180.00188.00180.00188.002000368000
2013-01-1700
2013-01-16185.00185.00185.00185.001000185000
2013-01-1500
2013-01-11187.00187.00187.00187.001000187000
2013-01-10189.00189.00182.00182.003000557000
2013-01-09189.00189.00189.00189.001000189000
2013-01-08180.00190.00180.00190.003000559000
2013-01-07191.00191.00180.00180.0060001135000
2013-01-04170.00176.00170.00176.003000522000
2012-12-28168.00169.00168.00169.002000337000
2012-12-2700
2012-12-2600
2012-12-2500
2012-12-21164.00164.00164.00164.002000328000
2012-12-2000
2012-12-1900
2012-12-18163.00163.00163.00163.001000163000
2012-12-1700
2012-12-1400
2012-12-1300
2012-12-1200
2012-12-1100
2012-12-1000
2012-12-0700
2012-12-0600
2012-12-05165.00165.00164.00164.002000329000
2012-12-04165.00165.00165.00165.001000165000
2012-12-03166.00166.00166.00166.004000664000
2012-11-3000
2012-11-2900
2012-11-2800
2012-11-27164.00164.00164.00164.001000164000
2012-11-2600
2012-11-22158.00158.00158.00158.002000316000
2012-11-21159.00159.00159.00159.002000318000
2012-11-2000
2012-11-19163.00163.00163.00163.001000163000
2012-11-16163.00163.00163.00163.001000163000
2012-11-1500
2012-11-1400
2012-11-1300
2012-11-1200
2012-11-0900
2012-11-0800
2012-11-07160.00160.00160.00160.001000160000
2012-11-0600
2012-11-0500
2012-11-02160.00160.00151.00151.004000626000
2012-11-0100
2012-10-31160.00160.00160.00160.001000160000
2012-10-3000
2012-10-29162.00163.00162.00163.002000325000
2012-10-2600
2012-10-25159.00162.00159.00162.005000804000
2012-10-24159.00159.00159.00159.001000159000
2012-10-2300
2012-10-2200
2012-10-19159.00159.00155.00155.004000632000
2012-10-1800
2012-10-1700
2012-10-1600
2012-10-15155.00155.00155.00155.002000310000
2012-10-1200
2012-10-1100
2012-10-1000
2012-10-09158.00158.00158.00158.001000158000
2012-10-05151.00151.00151.00151.001000151000
2012-10-04150.00150.00150.00150.002000300000
2012-10-0300
2012-10-0200
2012-10-01155.00155.00155.00155.002000310000
2012-09-28155.00155.00155.00155.001000155000
2012-09-2700
2012-09-26149.00155.00149.00155.003000459000
2012-09-25155.00155.00150.00150.004000614000
2012-09-24155.00155.00155.00155.001000155000
2012-09-2100
2012-09-2000
2012-09-19144.00144.00144.00144.001000144000
2012-09-1800
2012-09-1400
2012-09-1300
2012-09-12154.00154.00154.00154.001000154000
2012-09-1100
2012-09-1000
2012-09-07149.00149.00149.00149.001000149000
2012-09-0600
2012-09-0500
2012-09-04149.00149.00149.00149.002000298000
2012-09-0300
2012-08-31140.00145.00140.00145.002000285000
2012-08-30145.00145.00145.00145.001000145000
2012-08-2900
2012-08-28157.00157.00157.00157.005000785000
2012-08-27137.00142.00137.00142.006000827000
2012-08-2400
2012-08-2300
2012-08-22152.00152.00152.00152.004000608000
2012-08-2100
2012-08-2000
2012-08-1700
2012-08-1600
2012-08-1500
2012-08-1400
2012-08-13153.00153.00153.00153.001000153000
2012-08-1000
2012-08-0900
2012-08-0800
2012-08-0700
2012-08-0600
2012-08-0300
2012-08-0200
2012-08-0100
2012-07-3100
2012-07-3000
2012-07-2700
2012-07-26154.00154.00154.00154.001000154000
2012-07-25144.00144.00144.00144.001000144000
2012-07-24144.00144.00144.00144.001000144000
2012-07-2300
2012-07-20144.00144.00144.00144.002000288000
2012-07-19144.00144.00144.00144.001000144000
2012-07-1800
2012-07-1700
2012-07-1300
2012-07-12144.00144.00144.00144.001000144000
2012-07-11139.00139.00139.00139.002000278000
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