[9736 JQスタンダード] 白青舎 日足 時系列データ

[9736 JQスタンダード] 白青舎 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12305.00305.00305.00305.002000610000
2013-07-1100
2013-07-1000
2013-07-0900
2013-07-0800
2013-07-0500
2013-07-0400
2013-07-03312.00312.00302.00305.003000919000
2013-07-0200
2013-07-0100
2013-06-2800
2013-06-2700
2013-06-26317.00317.00301.00301.0050001569000
2013-06-25318.00318.00318.00318.001000318000
2013-06-2400
2013-06-2100
2013-06-20310.00310.00310.00310.001000310000
2013-06-1900
2013-06-1800
2013-06-17302.00302.00302.00302.001000302000
2013-06-1400
2013-06-1300
2013-06-1200
2013-06-1100
2013-06-10294.00294.00294.00294.001000294000
2013-06-07306.00306.00301.00301.0040001210000
2013-06-06306.00306.00306.00306.001000306000
2013-06-0500
2013-06-0400
2013-06-0300
2013-05-3100
2013-05-30306.00306.00306.00306.002000612000
2013-05-29314.00319.00314.00315.0040001267000
2013-05-28307.00307.00307.00307.001000307000
2013-05-27307.00311.00303.00311.003000921000
2013-05-24308.00315.00307.00307.0060001861000
2013-05-23323.00323.00321.00321.002000644000
2013-05-22320.00323.00320.00323.0080002569000
2013-05-21320.00320.00320.00320.002000640000
2013-05-20320.00320.00320.00320.001000320000
2013-05-1700
2013-05-16312.00315.00312.00315.0050001569000
2013-05-15312.00315.00312.00315.003000939000
2013-05-14320.00320.00320.00320.003000960000
2013-05-13316.00316.00316.00316.001000316000
2013-05-10312.00315.00312.00315.0040001257000
2013-05-09310.00320.00310.00320.0080002547000
2013-05-08309.00310.00309.00310.0070002166000
2013-05-0700
2013-05-02309.00309.00309.00309.001000309000
2013-05-0100
2013-04-30310.00310.00308.00308.003000926000
2013-04-26307.00307.00307.00307.001000307000
2013-04-25307.00307.00307.00307.0060001842000
2013-04-24306.00306.00306.00306.003000918000
2013-04-23301.00301.00301.00301.002000602000
2013-04-2200
2013-04-19301.00301.00301.00301.001000301000
2013-04-1800
2013-04-17305.00305.00305.00305.003000915000
2013-04-1600
2013-04-15296.00296.00296.00296.002000592000
2013-04-1200
2013-04-1100
2013-04-10310.00310.00310.00310.001000310000
2013-04-0900
2013-04-0800
2013-04-05300.00300.00300.00300.001000300000
2013-04-0400
2013-04-0300
2013-04-02295.00295.00295.00295.00110003245000
2013-04-01308.00308.00308.00308.003000924000
2013-03-29308.00308.00308.00308.001000308000
2013-03-2800
2013-03-2700
2013-03-26318.00318.00318.00318.0050001590000
2013-03-25312.00318.00312.00318.002000630000
2013-03-22310.00310.00306.00306.0040001236000
2013-03-21311.00311.00310.00310.002000621000
2013-03-19310.00310.00310.00310.001000310000
2013-03-1800
2013-03-1500
2013-03-1400
2013-03-13317.00317.00317.00317.002000634000
2013-03-1200
2013-03-11317.00317.00317.00317.001000317000
2013-03-08316.00316.00316.00316.001000316000
2013-03-0700
2013-03-06315.00315.00315.00315.001000315000
2013-03-0500
2013-03-04311.00311.00311.00311.001000311000
2013-03-0100
2013-02-2800
2013-02-27305.00305.00305.00305.0050001525000
2013-02-2600
2013-02-2500
2013-02-2200
2013-02-2100
2013-02-2000
2013-02-19305.00305.00305.00305.0050001525000
2013-02-1800
2013-02-15305.00305.00305.00305.001000305000
2013-02-1400
2013-02-13316.00316.00316.00316.001000316000
2013-02-1200
2013-02-0800
2013-02-0700
2013-02-0600
2013-02-05316.00316.00316.00316.001000316000
2013-02-04316.00316.00316.00316.003000948000
2013-02-0100
2013-01-3100
2013-01-3000
2013-01-2900
2013-01-28313.00313.00313.00313.001000313000
2013-01-2500
2013-01-2400
2013-01-23312.00312.00312.00312.003000936000
2013-01-2200
2013-01-21310.00318.00310.00318.003000938000
2013-01-1800
2013-01-1700
2013-01-16301.00309.00301.00309.003000911000
2013-01-15296.00296.00296.00296.001000296000
2013-01-1100
2013-01-10301.00301.00301.00301.002000602000
2013-01-09305.00305.00305.00305.0060001830000
2013-01-0800
2013-01-0700
2013-01-0400
2012-12-2800
2012-12-2700
2012-12-26305.00305.00305.00305.001000305000
2012-12-2500
2012-12-21300.00300.00300.00300.003400010200000
2012-12-20300.00300.00300.00300.001000300000
2012-12-19295.00295.00295.00295.001000295000
2012-12-18290.00290.00290.00290.002000580000
2012-12-17286.00286.00286.00286.003000858000
2012-12-1400
2012-12-1300
2012-12-1200
2012-12-11283.00291.00283.00291.002000574000
2012-12-1000
2012-12-0700
2012-12-0600
2012-12-05291.00299.00291.00299.002000590000
2012-12-0400
2012-12-0300
2012-11-30280.00288.00280.00288.003000848000
2012-11-29293.00293.00293.00293.001000293000
2012-11-2800
2012-11-2700
2012-11-26285.00285.00285.00285.0070001995000
2012-11-22285.00285.00285.00285.002000570000
2012-11-2100
2012-11-20280.00280.00280.00280.001000280000
2012-11-1900
2012-11-1600
2012-11-1500
2012-11-1400
2012-11-1300
2012-11-1200
2012-11-0900
2012-11-0800
2012-11-07280.00280.00280.00280.0050001400000
2012-11-0600
2012-11-0500
2012-11-0200
2012-11-01281.00281.00281.00281.001000281000
2012-10-31280.00280.00280.00280.003000840000
2012-10-30275.00275.00275.00275.001000275000
2012-10-2900
2012-10-2600
2012-10-2500
2012-10-2400
2012-10-2300
2012-10-2200
2012-10-1900
2012-10-1800
2012-10-1700
2012-10-1600
2012-10-1500
2012-10-1200
2012-10-11270.00270.00270.00270.001000270000
2012-10-10270.00278.00270.00278.002000548000
2012-10-0900
2012-10-0500
2012-10-0400
2012-10-0300
2012-10-0200
2012-10-01281.00281.00281.00281.002000562000
2012-09-28281.00281.00281.00281.001000281000
2012-09-27280.00280.00280.00280.002000560000
2012-09-2600
2012-09-2500
2012-09-2400
2012-09-21270.00270.00270.00270.002000540000
2012-09-20279.00279.00279.00279.002000558000
2012-09-1900
2012-09-1800
2012-09-1400
2012-09-1300
2012-09-12268.00268.00268.00268.001000268000
2012-09-1100
2012-09-1000
2012-09-0700
2012-09-0600
2012-09-0500
2012-09-04268.00268.00268.00268.0050001340000
2012-09-03271.00271.00271.00271.001000271000
2012-08-3100
2012-08-3000
2012-08-29268.00268.00268.00268.002000536000
2012-08-28267.00267.00267.00267.003000801000
2012-08-2700
2012-08-2400
2012-08-2300
2012-08-2200
2012-08-2100
2012-08-20265.00265.00265.00265.001000265000
2012-08-1700
2012-08-1600
2012-08-1500
2012-08-1400
2012-08-1300
2012-08-10263.00263.00263.00263.001000263000
2012-08-0900
2012-08-0800
2012-08-07262.00262.00262.00262.002000524000
2012-08-06262.00262.00262.00262.001000262000
2012-08-03263.00263.00263.00263.0080002104000
2012-08-0200
2012-08-01279.00279.00279.00279.001000279000
2012-07-31285.00285.00279.00279.003000843000
2012-07-30269.00269.00269.00269.001000269000
2012-07-27260.00261.00260.00261.0050001301000
2012-07-2600
2012-07-2500
2012-07-2400
2012-07-2300
2012-07-2000
2012-07-1900
2012-07-1800
2012-07-1700
2012-07-1300
2012-07-1200
2012-07-1100
2012-07-1000
2012-07-09260.00260.00260.00260.001000260000

   ※ 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