[9707 JQスタンダード] ユニそよ風 日足 時系列データ

[9707 JQスタンダード] ユニそよ風 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121393.001393.001378.001392.0036005000800
2013-07-111392.001392.001381.001390.0029004022700
2013-07-101390.001400.001385.001388.00820011418100
2013-07-091400.001400.001378.001390.00980013594200
2013-07-081439.001440.001400.001400.001580022431000
2013-07-051423.001423.001405.001405.001420020071500
2013-07-041362.001418.001349.001413.002590035655600
2013-07-031369.001369.001350.001352.001660022556300
2013-07-021343.001370.001343.001368.001060014389300
2013-07-011326.001340.001305.001338.001110014679500
2013-06-281257.001301.001257.001298.002250028888500
2013-06-271290.001290.001244.001257.001270015995300
2013-06-261320.001320.001260.001290.001880024300700
2013-06-251346.001363.001300.001315.001320017571600
2013-06-241347.001365.001342.001346.00930012588800
2013-06-211341.001350.001296.001331.001250016490700
2013-06-201348.001369.001341.001353.00990013428500
2013-06-191370.001388.001337.001364.001680022933600
2013-06-181366.001367.001347.001350.001630022120900
2013-06-171316.001400.001300.001367.001550020956300
2013-06-141395.001396.001341.001346.001520020805200
2013-06-131399.001399.001328.001365.001310017732300
2013-06-121356.001415.001349.001415.001170016117100
2013-06-111388.001400.001361.001400.001260017455400
2013-06-101330.001379.001330.001379.003730050134900
2013-06-071291.001297.001210.001297.006760084556500
2013-06-061414.001435.001270.001350.005100069220700
2013-06-051513.001555.001474.001474.002130032179000
2013-06-041486.001530.001413.001515.004600067432400
2013-06-031500.001582.001488.001489.002280034311500
2013-05-311600.001617.001528.001549.001790027925800
2013-05-301610.001620.001570.001580.002430038895800
2013-05-291621.001689.001591.001649.002290037616300
2013-05-281500.001600.001486.001581.003420052790100
2013-05-271504.001570.001500.001560.004580069722200
2013-05-241530.001598.001516.001544.005200080760100
2013-05-231636.001680.001500.001529.00117500187232200
2013-05-221798.001801.001711.001713.0060000104539300
2013-05-211848.001888.001775.001798.0083800153233600
2013-05-201725.001908.001706.001815.00121500219474400
2013-05-171580.001686.001560.001685.0068800111868600
2013-05-161558.001594.001499.001580.00143900222160300
2013-05-151777.001777.001570.001650.00220800373336800
2013-05-141480.001510.001431.001477.0068000100337700
2013-05-131424.001504.001420.001471.004740069105400
2013-05-101417.001440.001392.001394.002630037019500
2013-05-091360.001444.001351.001370.005330073652000
2013-05-081295.001365.001291.001344.005410072442700
2013-05-071300.001310.001273.001284.006620085369400
2013-05-021229.001278.001226.001245.005650070643400
2013-05-011166.001250.001166.001218.004800058270200
2013-04-301158.001178.001158.001164.002130024843400
2013-04-261181.001184.001162.001169.002890033857000
2013-04-251214.001214.001181.001185.002350028082900
2013-04-241200.001210.001189.001196.001840022032500
2013-04-231190.001200.001143.001199.002860033504100
2013-04-221200.001215.001181.001187.002570030702100
2013-04-191170.001198.001165.001178.003420040423000
2013-04-181184.001196.001166.001175.002660031426000
2013-04-171130.001190.001130.001170.003680042380900
2013-04-161068.001145.001061.001097.003120034671600
2013-04-151100.001110.001081.001088.001730018923100
2013-04-121071.001090.001071.001090.001750019008500
2013-04-111125.001125.001052.001068.004120044327200
2013-04-101150.001150.001103.001117.002360026564700
2013-04-091120.001162.001077.001162.004120045955100
2013-04-081079.001132.001059.001120.007440081439700
2013-04-051088.001099.001048.001065.005030054248800
2013-04-041018.001058.001018.001048.00105600109293800
2013-04-03990.00999.00979.00983.0098009649800
2013-04-02950.001005.00930.001000.004490043525800
2013-04-01982.00996.00961.00965.004010039280400
2013-03-291037.001037.00970.00982.006670066384500
2013-03-281035.001040.001011.001039.001580016212800
2013-03-271018.001050.001014.001032.002250023181900
2013-03-261026.001026.001011.001017.001570015961500
2013-03-251039.001042.001017.001026.003880039953100
2013-03-221018.001047.001010.001016.002580026507200
2013-03-211030.001053.001023.001035.005670058812900
2013-03-19963.001015.00963.001009.004030040163100
2013-03-18943.00975.00935.00959.003400032502600
2013-03-15922.00946.00920.00930.001650015419500
2013-03-14915.00923.00900.00922.0093008504400
2013-03-13901.00917.00895.00913.001470013285600
2013-03-12905.00917.00892.00905.001700015380700
2013-03-11919.00919.00905.00906.001470013413300
2013-03-08925.00925.00913.00914.0048004419000
2013-03-07936.00937.00915.00926.002670024859300
2013-03-06900.00921.00900.00915.001730015810100
2013-03-05888.00918.00883.00896.002480022320400
2013-03-04896.00897.00888.00888.001150010266200
2013-03-01884.00890.00880.00890.001180010451800
2013-02-28870.00887.00867.00887.001910016738900
2013-02-27863.00866.00856.00864.00114009825400
2013-02-26859.00866.00858.00864.0093008016300
2013-02-25868.00870.00855.00858.001720014831800
2013-02-22869.00869.00862.00868.0040003460500
2013-02-21862.00870.00861.00870.0069005965700
2013-02-20861.00865.00858.00865.0059005078000
2013-02-19857.00861.00855.00860.0043003690700
2013-02-18860.00860.00845.00859.0071006069200
2013-02-15852.00856.00841.00854.002670022753800
2013-02-14838.00867.00838.00867.001490012731700
2013-02-13855.00881.00850.00850.003920033713000
2013-02-12867.00867.00855.00859.00104008951500
2013-02-08868.00870.00856.00857.001210010426200
2013-02-07872.00878.00863.00869.0097008436500
2013-02-06886.00886.00872.00877.001510013290600
2013-02-05899.00899.00882.00883.0083007371600
2013-02-04887.00902.00885.00902.002390021356500
2013-02-01876.00883.00874.00880.001260011067100
2013-01-31870.00880.00868.00875.001610014045400
2013-01-30860.00869.00859.00866.0066005700400
2013-01-29859.00873.00857.00861.001310011341300
2013-01-28863.00863.00853.00859.001200010304200
2013-01-25859.00859.00850.00853.001370011698500
2013-01-24851.00852.00841.00852.0083007027700
2013-01-23865.00868.00852.00852.0057004907700
2013-01-22869.00873.00861.00873.0068005899400
2013-01-21853.00870.00848.00870.00112009569400
2013-01-18850.00857.00847.00856.001400011921000
2013-01-17856.00860.00840.00846.001490012687600
2013-01-16880.00880.00858.00860.001970017097400
2013-01-15878.00885.00871.00873.001730015165700
2013-01-11862.00867.00850.00866.001950016723700
2013-01-10835.00868.00835.00861.005130043359000
2013-01-09840.00842.00835.00840.00112009387200
2013-01-08840.00848.00839.00841.001220010282700
2013-01-07827.00843.00825.00840.001860015466400
2013-01-04830.00830.00816.00828.002870023574200
2012-12-28825.00827.00816.00827.001540012613400
2012-12-27822.00828.00817.00826.001690013918800
2012-12-26815.00822.00815.00820.0064005232200
2012-12-25809.00816.00809.00812.002210017944100
2012-12-21824.00824.00804.00805.004900039837500
2012-12-20830.00839.00821.00830.003460028691000
2012-12-19840.00840.00829.00834.003030025330000
2012-12-18838.00846.00836.00845.003120026185000
2012-12-17844.00846.00839.00846.001470012376800
2012-12-14850.00856.00840.00845.001230010424600
2012-12-13893.00893.00841.00863.004200036276500
2012-12-12902.00905.00885.00892.001360012168000
2012-12-11860.00893.00858.00893.001210010544600
2012-12-10862.00868.00855.00863.0031002667400
2012-12-07842.00861.00842.00861.0073006216200
2012-12-06838.00847.00833.00847.0099008303800
2012-12-05840.00840.00825.00825.001710014284900
2012-12-04853.00855.00842.00842.001430012140200
2012-12-03855.00859.00853.00856.001220010437700
2012-11-30863.00872.00850.00856.001530013134900
2012-11-29845.00868.00845.00865.00113009658300
2012-11-28837.00850.00837.00841.00106008943100
2012-11-27841.00841.00836.00837.001350011328700
2012-11-26847.00848.00834.00840.002600021808500
2012-11-22859.00868.00842.00844.001600013658300
2012-11-21851.00877.00851.00853.0088007562200
2012-11-20846.00855.00846.00849.0090007640200
2012-11-19839.00857.00839.00844.0056004737200
2012-11-16833.00836.00826.00836.00112009294600
2012-11-15823.00845.00823.00837.001790014918700
2012-11-14835.00845.00822.00835.002110017574200
2012-11-13819.00850.00818.00822.00123200101592200
2012-11-12937.00941.00905.00924.002280021019400
2012-11-09951.00954.00935.00941.001470013908100
2012-11-08950.00958.00937.00950.0092008743600
2012-11-07942.00955.00937.00950.001840017397300
2012-11-06960.00960.00927.00940.002490023495600
2012-11-05980.00990.00970.00970.001630015916700
2012-11-021003.001005.00945.00999.005500053513300
2012-11-011027.001027.00991.001003.002330023479100
2012-10-311044.001049.001026.001027.001860019273600
2012-10-301030.001043.001026.001039.001080011185600
2012-10-291036.001039.001022.001030.0088009071200
2012-10-261060.001060.001020.001045.002900030158600
2012-10-251056.001070.001056.001062.001050011139500
2012-10-241060.001069.001052.001056.001280013553300
2012-10-231095.001096.001073.001080.001110011996800
2012-10-221060.001105.001041.001095.003820040709400
2012-10-191100.001110.001067.001079.002710029504200
2012-10-181079.001110.001073.001100.003240035409200
2012-10-171081.001081.001063.001076.001210012969500
2012-10-161095.001109.001058.001074.002610028270900
2012-10-151058.001098.001058.001079.002520027167500
2012-10-121085.001118.001065.001065.006220067673500
2012-10-111003.001060.00992.001050.004370045046200
2012-10-10986.001004.00985.00995.002220022068100
2012-10-09985.001015.00985.00996.002640026333200
2012-10-05988.00998.00974.00998.001980019536700
2012-10-041000.001010.00990.00998.001690016877400
2012-10-031025.001029.00988.00998.005870059529600
2012-10-02980.001008.00980.00999.006770067347800
2012-10-01950.00979.00931.00972.002360022582100
2012-09-28956.00973.00948.00950.002520024211000
2012-09-27904.00958.00904.00953.003210030033200
2012-09-26905.00910.00894.00900.001220011013900
2012-09-25901.00917.00901.00905.002820025677300
2012-09-24890.00894.00885.00890.0087007749800
2012-09-21863.00885.00861.00883.0039003394600
2012-09-20884.00884.00865.00870.00112009791100
2012-09-19892.00905.00884.00884.004450039744800
2012-09-18874.00878.00867.00875.002360020606800
2012-09-14834.00867.00833.00865.004350036971900
2012-09-13820.00827.00819.00825.00113009299200
2012-09-12800.00812.00800.00812.0078006254300
2012-09-11800.00808.00799.00801.0089007127100
2012-09-10813.00813.00802.00806.0037002981000
2012-09-07796.00803.00796.00803.0080006376900
2012-09-06795.00804.00795.00795.0068005414500
2012-09-05798.00804.00793.00804.001580012607700
2012-09-04815.00815.00801.00804.0062004999200
2012-09-03807.00817.00807.00815.0061004937300
2012-08-31811.00817.00811.00817.0072005844800
2012-08-30818.00825.00815.00819.001340010975700
2012-08-29797.00815.00797.00810.0041003306100
2012-08-28791.00805.00791.00795.0099007888100
2012-08-27802.00809.00792.00804.003130025018100
2012-08-24805.00810.00796.00803.002440019585300
2012-08-23822.00824.00815.00818.0060004918900
2012-08-22830.00830.00820.00830.0063005191700
2012-08-21836.00842.00824.00824.00120009975400
2012-08-20835.00838.00823.00832.001960016305200
2012-08-17822.00829.00819.00820.0082006741100
2012-08-16811.00830.00811.00819.002800022909500
2012-08-15790.00797.00790.00797.0066005223100
2012-08-14780.00801.00776.00786.001490011655400
2012-08-13790.00804.00790.00804.0099007919700
2012-08-10824.00824.00778.00801.002330018552300
2012-08-09827.00827.00825.00825.0018001487200
2012-08-08835.00845.00815.00820.0084006997400
2012-08-07798.00837.00798.00827.001430011605300
2012-08-06795.00807.00795.00805.0032002560400
2012-08-03798.00798.00792.00792.0013001033300
2012-08-02803.00803.00793.00799.001200956900
2012-08-01808.00808.00789.00800.0034002701500
2012-07-31792.00800.00792.00800.0050003977100
2012-07-30800.00802.00800.00800.0055004401800
2012-07-27790.00798.00781.00798.0026002054300
2012-07-26755.00785.00755.00785.0047003616500
2012-07-25759.00759.00742.00756.00108008129300
2012-07-24760.00765.00759.00765.0032002437800
2012-07-23780.00786.00760.00765.001770013733500
2012-07-20819.00823.00797.00800.0082006655000
2012-07-19815.00826.00815.00822.0017001387300
2012-07-18843.00843.00816.00816.001780014819800
2012-07-17817.00843.00807.00832.001860015378500
2012-07-13805.00817.00797.00817.0098007910300
2012-07-12802.00814.00797.00803.00121009722600
2012-07-11813.00820.00791.00798.002040016413300
2012-07-10775.00799.00775.00799.005680044246900
2012-07-09785.00786.00783.00784.0074005808300

   ※ 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