[9734 JQスタンダード] 精養軒 日足 時系列データ

[9734 JQスタンダード] 精養軒 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12635.00640.00631.00639.0017001078900
2013-07-11638.00638.00625.00630.00900566300
2013-07-10650.00650.00603.00633.0042002622700
2013-07-09636.00650.00636.00650.001400904000
2013-07-08650.00665.00644.00644.0045002938200
2013-07-05633.00650.00633.00650.0030001922500
2013-07-04625.00635.00614.00634.0017001058300
2013-07-03618.00625.00611.00619.0052003220100
2013-07-02633.00642.00631.00638.0060003810600
2013-07-01640.00640.00620.00632.0045002837400
2013-06-28625.00634.00612.00620.0060003742000
2013-06-27640.00656.00570.00608.00152009129400
2013-06-26680.00691.00631.00633.005750038556300
2013-06-25864.00900.00774.00774.001310010771800
2013-06-24925.00928.00899.00924.0059005381800
2013-06-21907.00944.00905.00940.0071006559500
2013-06-20925.00940.00915.00930.0063005820900
2013-06-19920.00944.00915.00933.0082007588400
2013-06-18956.00961.00925.00935.0036003389000
2013-06-17930.00967.00930.00941.0051004854800
2013-06-14881.00951.00881.00925.0052004703800
2013-06-13955.00990.00920.00923.001100010477200
2013-06-12870.00950.00832.00920.001990017800700
2013-06-11825.00845.00810.00812.0055004539100
2013-06-10864.00864.00800.00830.0060005041000
2013-06-07760.00775.00736.00775.0029002189000
2013-06-06810.00810.00710.00780.001590012519000
2013-06-05807.00828.00800.00820.0030002443700
2013-06-04805.00805.00780.00795.0023001809900
2013-06-03814.00815.00780.00785.0044003475200
2013-05-31820.00839.00805.00805.0024001973000
2013-05-30777.00821.00765.00795.0045003530400
2013-05-29855.00900.00767.00807.002950024899300
2013-05-28655.00850.00655.00850.004390035801100
2013-05-27707.00707.00700.00700.0016001122100
2013-05-24690.00759.00675.00707.0059004202800
2013-05-23801.00801.00690.00735.002870020911400
2013-05-22930.00930.00800.00800.002680021990400
2013-05-21960.001000.00948.00950.0082007843600
2013-05-20955.00999.00950.00972.0039003855700
2013-05-17871.001000.00871.00985.0036003411200
2013-05-16970.00970.00850.00946.0037003277400
2013-05-151045.001045.00925.00990.0027002696300
2013-05-141050.001050.00970.001050.0072007486600
2013-05-131130.001143.001053.001054.001840020341900
2013-05-10980.001100.00980.001100.001300013293200
2013-05-091080.001120.00965.00970.0092009533200
2013-05-081020.001150.001020.001050.002010022138700
2013-05-07900.001049.00880.001000.001370013257200
2013-05-02773.00927.00773.00920.001620014015300
2013-05-01700.00788.00700.00788.001670012744800
2013-04-30660.00688.00660.00688.0019001277100
2013-04-26662.00666.00662.00666.001000662500
2013-04-25645.00666.00645.00655.001200785000
2013-04-24662.00662.00641.00641.001300839600
2013-04-23671.00671.00652.00652.00500329800
2013-04-22680.00680.00670.00670.001000673000
2013-04-19651.00665.00651.00661.0016001051000
2013-04-18621.00688.00621.00650.0039002561400
2013-04-17635.00650.00622.00650.0033002106200
2013-04-16629.00629.00622.00625.00400250500
2013-04-15621.00621.00620.00621.00600372200
2013-04-12630.00640.00620.00621.0046002882800
2013-04-11617.00625.00615.00616.001600986900
2013-04-10615.00619.00615.00617.00300185100
2013-04-09619.00625.00615.00625.0030001859100
2013-04-08629.00629.00610.00610.00700432700
2013-04-05610.00620.00600.00610.001400856100
2013-04-0400
2013-04-03620.00620.00620.00620.0010062000
2013-04-02625.00625.00599.00599.001200732800
2013-04-01630.00630.00615.00615.00600375400
2013-03-29619.00619.00608.00613.00400245000
2013-03-28610.00610.00608.00608.00300182600
2013-03-27610.00619.00610.00610.001000612700
2013-03-26610.00610.00610.00610.00200122000
2013-03-25620.00620.00610.00610.001300804000
2013-03-22620.00620.00602.00610.0022001350200
2013-03-21600.00600.00600.00600.0033001980000
2013-03-19599.00599.00598.00598.00500299100
2013-03-18600.00617.00588.00588.0028001677500
2013-03-15579.00598.00573.00598.0019001107200
2013-03-14571.00578.00570.00570.001200685800
2013-03-13599.00630.00571.00571.0052003111700
2013-03-12561.00590.00561.00589.00900518400
2013-03-11555.00564.00555.00564.00600335600
2013-03-08551.00551.00541.00541.001000547100
2013-03-07563.00620.00541.00541.0055003210300
2013-03-06558.00558.00535.00555.00700383900
2013-03-05558.00558.00558.00558.00200111600
2013-03-04563.00563.00558.00558.00600337300
2013-03-01580.00580.00555.00565.00400228000
2013-02-28550.00580.00542.00580.0026001451100
2013-02-27550.00550.00550.00550.00200110000
2013-02-26550.00550.00550.00550.00300165000
2013-02-25550.00550.00550.00550.00200110000
2013-02-22553.00553.00551.00551.00400220900
2013-02-21561.00561.00552.00552.00800447300
2013-02-20565.00565.00558.00558.00700393400
2013-02-19545.00594.00545.00594.0023001327500
2013-02-18532.00542.00532.00542.00400215100
2013-02-15542.00542.00542.00542.00200108400
2013-02-1400
2013-02-13540.00580.00540.00580.00800448500
2013-02-12535.00535.00535.00535.0010053500
2013-02-08525.00535.00525.00535.00200106000
2013-02-07520.00539.00520.00539.00200105900
2013-02-06561.00561.00521.00522.0024001261200
2013-02-05561.00561.00561.00561.0010056100
2013-02-04573.00573.00561.00561.001400787800
2013-02-01563.00573.00563.00573.00400226200
2013-01-31570.00579.00560.00560.001100628100
2013-01-3000
2013-01-29559.00572.00559.00560.00400225000
2013-01-28574.00575.00574.00575.00200114900
2013-01-2500
2013-01-24574.00574.00574.00574.00200114800
2013-01-23573.00574.00573.00574.00400229400
2013-01-22583.00583.00583.00583.0010058300
2013-01-21585.00585.00570.00583.00700406300
2013-01-18580.00590.00580.00590.00800466000
2013-01-17600.00600.00590.00590.001100655000
2013-01-16600.00600.00600.00600.00200120000
2013-01-15600.00600.00600.00600.001000600000
2013-01-11580.00600.00580.00600.00500292000
2013-01-1000
2013-01-0900
2013-01-08570.00570.00570.00570.001100627000
2013-01-07562.00562.00562.00562.001000562000
2013-01-04555.00555.00520.00522.001000537700
2012-12-28530.00540.00510.00540.001400722000
2012-12-27505.00505.00505.00505.00400202000
2012-12-26536.00540.00490.00505.0024001231900
2012-12-2500
2012-12-21535.00535.00535.00535.0010053500
2012-12-2000
2012-12-1900
2012-12-1800
2012-12-17510.00535.00510.00535.00700371000
2012-12-1400
2012-12-13536.00536.00536.00536.00200107200
2012-12-12520.00520.00520.00520.00300156000
2012-12-11500.00500.00500.00500.0010050000
2012-12-10500.00500.00500.00500.00300150000
2012-12-07500.00500.00500.00500.00400200000
2012-12-06510.00510.00490.00490.00200100000
2012-12-05530.00530.00520.00520.001200629000
2012-12-04555.00555.00525.00550.001500828500
2012-12-03522.00529.00510.00529.00600313400
2012-11-30458.00498.00458.00498.00300141400
2012-11-2900
2012-11-28437.00437.00437.00437.0010043700
2012-11-27433.00434.00433.00434.00300130100
2012-11-26430.00432.00430.00432.0020086200
2012-11-22430.00432.00430.00432.001100475000
2012-11-21430.00430.00430.00430.0010043000
2012-11-2000
2012-11-19433.00433.00433.00433.0010043300
2012-11-16460.00460.00433.00433.001900859800
2012-11-1500
2012-11-14472.00472.00470.00470.00700329500
2012-11-13485.00485.00485.00485.00700339500
2012-11-12485.00485.00485.00485.0010048500
2012-11-0900
2012-11-0800
2012-11-07485.00485.00485.00485.0010048500
2012-11-06495.00495.00495.00495.0010049500
2012-11-05479.00505.00475.00505.0062003013800
2012-11-02546.00579.00530.00575.0053002918700
2012-11-01472.00530.00472.00530.0031001538300
2012-10-31444.00450.00444.00450.001000446700
2012-10-30430.00440.00430.00440.00800346100
2012-10-29430.00431.00430.00431.00900387400
2012-10-26433.00433.00420.00431.001400599800
2012-10-25415.00433.00415.00433.001300551900
2012-10-24388.00439.00388.00421.001100453800
2012-10-2300
2012-10-22385.00385.00385.00385.0010038500
2012-10-19385.00385.00385.00385.0010038500
2012-10-18382.00385.00382.00385.0039001500300
2012-10-1700
2012-10-16381.00382.00381.00382.0020076300
2012-10-15381.00381.00381.00381.00500190500
2012-10-12370.00370.00363.00363.00600221300
2012-10-1100
2012-10-10398.00398.00393.00393.00600237300
2012-10-09380.00397.00380.00393.001400545900
2012-10-05388.00395.00388.00388.001200468700
2012-10-0400
2012-10-03375.00383.00375.00375.001000377500
2012-10-02383.00388.00383.00383.001800690800
2012-10-01379.00379.00379.00379.00300113700
2012-09-28383.00383.00371.00371.00500189100
2012-09-27370.00370.00370.00370.00500185000
2012-09-26370.00370.00370.00370.001000370000
2012-09-25377.00380.00377.00377.001000378900
2012-09-2400
2012-09-21370.00370.00369.00370.001000369500
2012-09-2000
2012-09-19365.00366.00365.00365.00300109600
2012-09-1800
2012-09-1400
2012-09-13366.00366.00366.00366.0010036600
2012-09-1200
2012-09-1100
2012-09-10374.00374.00374.00374.00500187000
2012-09-07351.00351.00350.00350.0020070100
2012-09-06351.00351.00351.00351.0010035100
2012-09-05360.00360.00358.00358.0020071800
2012-09-04370.00370.00368.00368.00500184800
2012-09-03370.00370.00370.00370.00300111000
2012-08-31362.00362.00354.00354.00400144000
2012-08-30354.00354.00354.00354.0010035400
2012-08-2900
2012-08-28346.00346.00346.00346.0010034600
2012-08-27346.00346.00346.00346.0020069200
2012-08-24345.00345.00345.00345.0010034500
2012-08-23349.00351.00349.00351.0020070000
2012-08-22339.00350.00339.00350.00400138900
2012-08-2100
2012-08-20335.00335.00335.00335.0010033500
2012-08-1700
2012-08-16336.00336.00333.00334.00500167100
2012-08-15340.00340.00334.00334.00400135400
2012-08-14341.00341.00340.00340.00400136100
2012-08-13336.00348.00330.00348.001700566800
2012-08-10341.00341.00335.00335.00400135200
2012-08-09350.00350.00350.00350.001000350000
2012-08-08350.00350.00340.00340.001900664000
2012-08-07336.00336.00336.00336.0010033600
2012-08-06349.00350.00349.00350.002300804800
2012-08-03337.00337.00335.00335.00300100800
2012-08-02351.00351.00351.00351.00400140400
2012-08-01348.00348.00339.00339.00400138300
2012-07-31342.00347.00332.00332.00600204900
2012-07-30337.00337.00337.00337.00300101100
2012-07-27320.00321.00320.00321.0030096200
2012-07-26336.00336.00310.00310.001700554700
2012-07-25334.00346.00330.00346.002000665200
2012-07-24335.00339.00332.00336.00900301700
2012-07-23366.00366.00350.00351.001000355600
2012-07-2000
2012-07-19380.00380.00342.00374.0048001742000
2012-07-18385.00385.00370.00370.0049001828000
2012-07-17386.00388.00385.00388.0029001119200
2012-07-13393.00393.00385.00388.0029001121300
2012-07-12399.00402.00385.00394.00148005817700
2012-07-11474.00474.00403.00407.00184007966500
2012-07-10557.00636.00458.00458.007040038773300
2012-07-09515.00537.00511.00537.002810014977500

   ※ 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