[9756 JQ] ASK 日足 時系列データ

[9756 JQ] ASK (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-10-14129.00130.00129.00130.008100010481000
2009-10-13130.00130.00129.00129.006000775000
2009-10-09129.00129.00129.00129.0080001032000
2009-10-08129.00129.00129.00129.004000516000
2009-10-07129.00129.00129.00129.00120001548000
2009-10-06128.00128.00128.00128.004000512000
2009-10-05129.00129.00129.00129.00120001548000
2009-10-02128.00128.00128.00128.003000384000
2009-10-01128.00128.00128.00128.0090001152000
2009-09-30128.00128.00128.00128.00120001536000
2009-09-29128.00128.00128.00128.0090001152000
2009-09-28128.00128.00128.00128.004000512000
2009-09-25128.00128.00128.00128.00300003840000
2009-09-24128.00128.00128.00128.00340004352000
2009-09-18128.00129.00128.00128.00120001537000
2009-09-17128.00129.00128.00128.00280003586000
2009-09-16128.00129.00128.00129.00270003470000
2009-09-15128.00128.00128.00128.00450005760000
2009-09-1400
2009-09-11128.00128.00128.00128.005000640000
2009-09-10128.00129.00128.00128.006000769000
2009-09-0900
2009-09-0800
2009-09-0700
2009-09-04129.00129.00129.00129.006000774000
2009-09-03129.00129.00129.00129.005000645000
2009-09-02130.00130.00129.00129.00130001683000
2009-09-01128.00129.00128.00129.00200002571000
2009-08-31128.00128.00128.00128.001000128000
2009-08-2800
2009-08-27128.00129.00128.00129.003000385000
2009-08-26129.00129.00129.00129.00160002064000
2009-08-25128.00129.00128.00129.006000770000
2009-08-2400
2009-08-21128.00128.00128.00128.001000128000
2009-08-2000
2009-08-1900
2009-08-1800
2009-08-1700
2009-08-14130.00130.00127.00128.00110001413000
2009-08-13127.00127.00127.00127.00230002921000
2009-08-12127.00127.00127.00127.003000381000
2009-08-11128.00128.00128.00128.00100001280000
2009-08-10128.00128.00128.00128.002000256000
2009-08-07128.00128.00128.00128.004000512000
2009-08-06127.00127.00127.00127.002000254000
2009-08-0500
2009-08-04127.00127.00127.00127.002000254000
2009-08-03127.00127.00127.00127.001000127000
2009-07-3100
2009-07-30127.00127.00127.00127.004000508000
2009-07-29128.00130.00128.00130.0050500064646000
2009-07-28128.00128.00128.00128.006000768000
2009-07-27128.00128.00128.00128.004000512000
2009-07-24128.00128.00128.00128.001000128000
2009-07-23128.00128.00128.00128.003000384000
2009-07-22128.00128.00128.00128.001000128000
2009-07-2100
2009-07-17129.00129.00129.00129.00220002838000
2009-07-16129.00129.00129.00129.006000774000
2009-07-15129.00129.00129.00129.00230002967000
2009-07-14130.00130.00129.00129.006000779000
2009-07-13129.00130.00129.00129.004000517000
2009-07-10129.00129.00129.00129.00120001548000
2009-07-09131.00131.00129.00129.00170002209000
2009-07-08128.00128.00128.00128.007000896000
2009-07-07128.00129.00128.00128.00100001281000
2009-07-06128.00128.00128.00128.00230002944000
2009-07-03128.00128.00128.00128.00270003456000
2009-07-02131.00131.00128.00128.00300003908000
2009-07-01131.00131.00131.00131.00740009694000
2009-06-30131.00131.00131.00131.0011000014410000
2009-06-29131.00131.00131.00131.0021400028034000
2009-06-26131.00131.00131.00131.00310004061000
2009-06-25131.00131.00131.00131.00720009432000
2009-06-24132.00132.00131.00131.00570007475000
2009-06-23131.00132.00131.00132.00240003145000
2009-06-22131.00132.00131.00131.00230003014000
2009-06-19131.00132.00131.00132.00100001312000
2009-06-18131.00131.00131.00131.00440005764000
2009-06-17131.00131.00131.00131.00730009563000
2009-06-16132.00132.00131.00131.00500006554000
2009-06-15131.00131.00131.00131.00370004847000
2009-06-12131.00132.00131.00131.00340004455000
2009-06-11131.00132.00131.00132.0012500016376000
2009-06-10131.00131.00131.00131.00680008908000
2009-06-09131.00131.00131.00131.0018900024759000
2009-06-08131.00131.00131.00131.00500006550000
2009-06-05132.00132.00131.00131.00210002752000
2009-06-04131.00132.00131.00131.00370004850000
2009-06-03131.00131.00131.00131.00530006943000
2009-06-02131.00132.00131.00131.009300012185000
2009-06-01131.00132.00131.00131.00750009827000
2009-05-29131.00131.00131.00131.0011400014934000
2009-05-28131.00132.00131.00132.0016200021223000
2009-05-27131.00132.00131.00131.0015800020699000
2009-05-26131.00131.00131.00131.00450005895000
2009-05-25131.00132.00131.00131.0024000031443000
2009-05-22131.00131.00131.00131.0017100022401000
2009-05-21131.00131.00131.00131.0029300038383000
2009-05-20131.00131.00131.00131.0024500032095000
2009-05-19131.00132.00131.00131.0031700041530000
2009-05-18131.00133.00131.00133.001274000167856000
2009-05-1597.00101.0097.00101.003000295000
2009-05-14105.00105.00105.00105.00100001050000
2009-05-13105.00105.00103.00103.004000416000
2009-05-12100.00110.00100.00105.00240002544000
2009-05-11100.00104.0090.00104.00240002282000
2009-05-0895.0098.0093.0095.00150001433000
2009-05-0794.0095.0094.0095.009000852000
2009-05-0190.0091.0090.0091.003000271000
2009-04-3000
2009-04-2887.0088.0087.0088.007000610000
2009-04-2787.0090.0087.0087.0011000960000
2009-04-2485.0087.0085.0087.004000342000
2009-04-2385.0087.0085.0085.006000514000
2009-04-2285.0085.0085.0085.003000255000
2009-04-2189.0089.0089.0089.00100089000
2009-04-2087.0090.0087.0090.002000177000
2009-04-1796.0096.0090.0090.002000186000
2009-04-1693.0095.0093.0095.003000283000
2009-04-1588.0094.0088.0094.005000451000
2009-04-1490.00100.0090.0098.00110001032000
2009-04-1385.00105.0080.00105.00250002305000
2009-04-1087.0088.0087.0088.002000175000
2009-04-0990.0090.0089.0090.00130001168000
2009-04-0800
2009-04-0786.0086.0085.0085.007000597000
2009-04-0685.0086.0085.0086.006000512000
2009-04-0389.0095.0085.0095.00140001241000
2009-04-0299.00100.0088.0089.00240002301000
2009-04-0181.00104.0079.00104.00560004996000
2009-03-3170.0078.0065.0078.00350002467000
2009-03-3075.0075.0070.0072.0010000722000
2009-03-2767.0070.0067.0070.007000477000
2009-03-2654.0070.0054.0070.00280001717000
2009-03-2552.0052.0052.0052.002000104000
2009-03-2453.0053.0053.0053.005000265000
2009-03-2353.0053.0050.0053.00260001342000
2009-03-1954.0056.0052.0052.009000476000
2009-03-1800
2009-03-1750.0053.0050.0052.0019000980000
2009-03-1650.0051.0050.0051.004000201000
2009-03-1350.0050.0050.0050.003000150000
2009-03-1251.0051.0051.0051.002000102000
2009-03-1100
2009-03-1050.0050.0050.0050.0013000650000
2009-03-0950.0051.0050.0051.006000303000
2009-03-0649.0050.0049.0050.004000198000
2009-03-0550.0050.0050.0050.002000100000
2009-03-0450.0050.0050.0050.0014000700000
2009-03-0350.0050.0050.0050.005000250000
2009-03-0253.0053.0050.0050.0010000508000
2009-02-2750.0054.0050.0053.0014000732000
2009-02-2600
2009-02-2550.0054.0050.0054.0012000609000
2009-02-2451.0051.0051.0051.006000306000
2009-02-2351.0051.0051.0051.002000102000
2009-02-2052.0052.0052.0052.00100052000
2009-02-1952.0053.0052.0053.004000209000
2009-02-1852.0052.0052.0052.008000416000
2009-02-1700
2009-02-1653.0053.0053.0053.002000106000
2009-02-1354.0057.0054.0056.004000221000
2009-02-1251.0051.0051.0051.004000204000
2009-02-1051.0051.0051.0051.00100051000
2009-02-0951.0051.0051.0051.0011000561000
2009-02-0651.0051.0051.0051.00440002244000
2009-02-0551.0052.0051.0052.005000258000
2009-02-0453.0054.0052.0052.009000477000
2009-02-0357.0057.0056.0056.0017000954000
2009-02-0258.0058.0058.0058.00100058000
2009-01-3060.0060.0060.0060.00100060000
2009-01-2961.0061.0061.0061.004000244000
2009-01-2861.0061.0061.0061.00100061000
2009-01-2756.0057.0056.0057.004000226000
2009-01-2656.0059.0056.0059.005000287000
2009-01-2358.0058.0056.0056.002000114000
2009-01-2258.0058.0058.0058.00100058000
2009-01-2158.0058.0058.0058.00100058000
2009-01-2058.0059.0058.0059.009000523000
2009-01-1960.0060.0058.0058.007000411000
2009-01-1659.0060.0059.0060.0016000958000
2009-01-1559.0059.0058.0059.00470002758000
2009-01-1458.0060.0058.0059.00250001472000
2009-01-1360.0070.0058.0060.00490002975000
2009-01-0957.0057.0056.0056.00180001012000
2009-01-0857.0057.0056.0057.003000170000
2009-01-0757.0058.0057.0058.009000516000
2009-01-0658.0058.0056.0056.0010000565000
2009-01-0558.0058.0058.0058.007000406000
2008-12-3057.0058.0057.0058.004000230000
2008-12-2956.0057.0056.0057.003000170000
2008-12-2656.0057.0056.0056.0011000619000
2008-12-2555.0058.0055.0057.0015000851000
2008-12-2460.0060.0057.0060.00340002004000
2008-12-2261.0062.0061.0061.00320001969000
2008-12-1967.0067.0065.0065.005000330000
2008-12-1864.0068.0064.0066.0014000925000
2008-12-1763.0064.0061.0063.00290001790000
2008-12-1670.0070.0060.0066.00160001030000
2008-12-1574.0081.0073.0073.00480003600000
2008-12-1259.0086.0057.0072.0015800010952000
2008-12-1151.0056.0051.0056.00480002551000
2008-12-1051.0052.0048.0051.001130005658000
2008-12-0950.0052.0048.0051.00590002891000
2008-12-0852.0054.0049.0052.00640003253000
2008-12-0567.0067.0054.0055.00590003438000
2008-12-0475.0078.0068.0069.00170001235000
2008-12-0384.0084.0079.0079.00140001137000
2008-12-0294.0094.0089.0089.004000367000
2008-12-0100
2008-11-2899.0099.0094.0094.008000787000
2008-11-27100.00100.0090.00100.00510004862000
2008-11-26100.00100.00100.00100.00100001000000
2008-11-25102.00102.0091.00100.00600005922000
2008-11-21102.00102.00102.00102.00100001020000
2008-11-20101.00104.00101.00104.00100001016000
2008-11-19100.00101.0096.00101.00130001295000
2008-11-18101.00101.00100.00100.00180001810000
2008-11-17101.00102.00101.00101.00230002324000
2008-11-14105.00110.00101.00101.00560005891000
2008-11-13110.00110.00101.00105.00500005356000
2008-11-12110.00110.00110.00110.002000220000
2008-11-11113.00113.00113.00113.005000565000
2008-11-10113.00114.00113.00113.00420004747000
2008-11-07113.00113.00112.00113.00150001694000
2008-11-06114.00114.00113.00113.003000341000
2008-11-05114.00122.00114.00119.007000823000
2008-11-04115.00115.00114.00114.002000229000
2008-10-31124.00125.00115.00115.00250002923000
2008-10-30120.00120.00120.00120.001000120000
2008-10-29120.00120.00115.00120.00150001756000
2008-10-28110.00120.00110.00120.00140001625000
2008-10-27115.00120.00110.00120.00340003849000
2008-10-24120.00125.00115.00125.007000830000
2008-10-23130.00130.00120.00125.00270003324000
2008-10-22130.00130.00130.00130.00140001820000
2008-10-21132.00132.00130.00130.00230003026000
2008-10-20133.00133.00125.00125.00160002062000
2008-10-17120.00120.00118.00118.00190002276000
2008-10-16120.00120.00118.00120.00190002272000
2008-10-15120.00120.00117.00120.00150001795000
2008-10-14130.00130.00130.00130.002000260000
2008-10-10140.00140.00130.00130.003000410000
2008-10-09120.00140.00120.00140.00100001324000
2008-10-08114.00120.00100.00120.00160001827000
2008-10-07120.00120.00118.00120.00270003232000
2008-10-06122.00130.00121.00126.00270003356000
2008-10-03130.00133.00128.00133.007000907000

   ※ 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