[9768 JQスタンダード] いであ 日足 時系列データ

[9768 JQスタンダード] いであ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12770.00770.00751.00765.0099007538200
2013-07-11750.00775.00745.00756.002540019269100
2013-07-10710.00798.00701.00777.007130053395500
2013-07-09715.00715.00690.00708.001560010982100
2013-07-08721.00729.00688.00700.005140036346100
2013-07-05650.00720.00646.00715.006220042036000
2013-07-04633.00646.00632.00640.002880018454700
2013-07-03642.00655.00626.00633.002280014594000
2013-07-02645.00655.00639.00641.003870024958800
2013-07-01635.00642.00620.00642.002380014997400
2013-06-28600.00625.00600.00625.0078004792700
2013-06-27590.00609.00576.00609.00102006005000
2013-06-26623.00628.00588.00600.003060018541100
2013-06-25641.00649.00620.00621.00109006934500
2013-06-24660.00677.00650.00650.0050003303900
2013-06-21639.00647.00630.00646.0070004465900
2013-06-20666.00666.00646.00654.001400915900
2013-06-19657.00677.00650.00656.00116007656200
2013-06-18657.00689.00648.00650.00120007942800
2013-06-17635.00650.00633.00641.0076004881400
2013-06-14652.00665.00628.00628.0098006357000
2013-06-13658.00668.00652.00652.00147009675300
2013-06-12656.00690.00650.00680.001980013155700
2013-06-11685.00702.00685.00698.0085005898800
2013-06-10680.00695.00658.00695.002330015885800
2013-06-07690.00690.00581.00620.006900043251300
2013-06-06753.00781.00700.00717.003150023307100
2013-06-05777.00780.00750.00753.00116008867300
2013-06-04750.00775.00739.00762.001560011701300
2013-06-03788.00788.00718.00778.002370017791500
2013-05-31794.00800.00793.00796.0063005021700
2013-05-30802.00811.00780.00798.001660013248300
2013-05-29782.00808.00773.00807.00107008536300
2013-05-28765.00782.00761.00771.0083006399600
2013-05-27782.00783.00752.00780.002250017298400
2013-05-24802.00811.00761.00781.005920046935200
2013-05-23850.00870.00800.00801.008290068144600
2013-05-22883.00883.00854.00861.002440021139300
2013-05-21900.00900.00868.00874.002800024746800
2013-05-20873.00900.00868.00881.003910034622900
2013-05-17805.00938.00800.00875.009360081742500
2013-05-16832.00832.00755.00807.005860046985800
2013-05-15885.00890.00810.00814.009150077731300
2013-05-14889.00908.00840.00882.00195700171318100
2013-05-13981.001015.00955.00990.009080089358700
2013-05-10980.00980.00962.00972.001960019035600
2013-05-09991.001000.00972.00973.003480034204600
2013-05-081000.001020.00969.00980.008440084527000
2013-05-07963.001000.00955.00998.008170079761600
2013-05-02948.00961.00932.00947.002080019767200
2013-05-01949.00959.00930.00948.003870036460100
2013-04-30942.00960.00931.00950.003330031544500
2013-04-26987.001000.00934.00940.007350071006000
2013-04-25930.00988.00930.00987.00131600126424800
2013-04-24920.00935.00911.00922.004900045133500
2013-04-23923.00962.00921.00922.004780044735000
2013-04-22923.00930.00879.00923.006700060789000
2013-04-19942.00942.00903.00923.006020055608700
2013-04-18957.00957.00925.00937.005970055908300
2013-04-17980.00983.00943.00957.006000057485800
2013-04-16950.00980.00915.00970.003810035974100
2013-04-15996.001010.00965.00971.006340062727400
2013-04-121031.001035.00963.00990.00160100160264600
2013-04-11875.001025.00875.001024.00610000610179000
2013-04-10860.00879.00845.00875.003930034086600
2013-04-09836.00853.00830.00840.003300027668100
2013-04-08850.00865.00831.00847.002900024556100
2013-04-05855.00880.00830.00846.002500021235500
2013-04-04842.00853.00817.00843.002750022990600
2013-04-03837.00884.00825.00852.005700048426700
2013-04-02780.00850.00769.00835.007360059071300
2013-04-01895.00914.00795.00797.005570047526400
2013-03-29911.00929.00897.00909.002980026961500
2013-03-28929.00929.00891.00924.005220047773800
2013-03-27973.00973.00920.00949.003980037812800
2013-03-26993.00993.00972.00980.002930028799400
2013-03-25995.00999.00970.00989.003510034445000
2013-03-22971.001000.00960.00980.007870076923000
2013-03-21968.001049.00948.001008.00206000207582400
2013-03-19991.001000.00940.00966.008190079590200
2013-03-181001.001035.00981.00992.009770098169600
2013-03-151000.001032.00950.001031.00228500228423500
2013-03-14915.00994.00902.00970.00210500199364600
2013-03-13910.00947.00880.00925.00185600167745800
2013-03-12955.00979.00822.00880.00413200367699200
2013-03-111220.001300.00990.001005.00654600755376000
2013-03-08998.001300.00984.001159.009233001057124100
2013-03-071141.001141.001068.001141.00408400463393400
2013-03-06910.00991.00910.00991.00559500536363200
2013-03-05737.00879.00737.00841.00475500398265900
2013-03-04740.00740.00711.00729.005870042660900
2013-03-01735.00747.00683.00709.0013230095020500
2013-02-28670.00718.00640.00705.00180100124040900
2013-02-27628.00638.00623.00630.001800011347000
2013-02-26645.00645.00627.00629.002140013641000
2013-02-25631.00646.00627.00636.002420015420900
2013-02-22638.00638.00617.00627.001800011296100
2013-02-21648.00648.00635.00635.002850018245800
2013-02-20634.00641.00630.00641.001720010920900
2013-02-19610.00628.00610.00628.002640016388100
2013-02-18609.00620.00605.00605.001760010813000
2013-02-15617.00620.00588.00601.004820029006300
2013-02-14610.00626.00607.00625.003250020068200
2013-02-13630.00641.00600.00618.00223700138090500
2013-02-12740.00745.00718.00735.005300038846300
2013-02-08709.00724.00708.00709.002540018127800
2013-02-07721.00721.00701.00717.00110007822800
2013-02-06742.00746.00700.00717.005630040490600
2013-02-05710.00740.00690.00733.008980064512300
2013-02-04724.00735.00712.00714.003250023371100
2013-02-01725.00729.00708.00715.004620032991100
2013-01-31750.00753.00715.00729.006890050533500
2013-01-30773.00792.00729.00737.00278400211348100
2013-01-29772.00772.00772.00772.002340018064800
2013-01-28651.00677.00651.00672.004170027860700
2013-01-25633.00650.00633.00650.002280014666700
2013-01-24635.00642.00631.00631.0088005591500
2013-01-23640.00650.00631.00635.00155009929300
2013-01-22637.00645.00632.00640.00156009956200
2013-01-21627.00638.00625.00629.001650010376500
2013-01-18635.00638.00625.00638.0061003857700
2013-01-17628.00640.00617.00623.002030012723600
2013-01-16648.00648.00621.00638.002810017927000
2013-01-15667.00669.00648.00649.002860018761100
2013-01-11669.00684.00657.00663.003930026316400
2013-01-10661.00669.00651.00669.002150014211600
2013-01-09637.00678.00630.00652.004250027955600
2013-01-08666.00666.00636.00647.003000019595700
2013-01-07680.00680.00660.00665.003240021727000
2013-01-04670.00679.00651.00665.003620024048500
2012-12-28633.00652.00625.00650.002890018527900
2012-12-27674.00677.00621.00633.006250040819000
2012-12-26663.00699.00637.00655.0013630090112600
2012-12-25600.00613.00596.00613.004240025569300
2012-12-21618.00618.00586.00607.002290013859500
2012-12-20594.00625.00586.00609.005770034927100
2012-12-19572.00586.00555.00586.001970011268700
2012-12-18570.00572.00556.00572.00164009277500
2012-12-17573.00573.00562.00573.0084004782400
2012-12-14578.00584.00570.00577.00131007563000
2012-12-13570.00577.00561.00577.002060011741000
2012-12-12549.00562.00549.00561.00167009279900
2012-12-11545.00550.00544.00549.0039002133100
2012-12-10550.00550.00543.00547.0061003337300
2012-12-07550.00557.00547.00550.00106005842300
2012-12-06549.00559.00542.00550.00121006667300
2012-12-05547.00549.00535.00549.0053002874300
2012-12-04550.00550.00539.00545.00115006256000
2012-12-03550.00558.00541.00557.00103005661800
2012-11-30524.00540.00520.00540.00114006061100
2012-11-29525.00529.00520.00529.0092004830200
2012-11-28523.00525.00517.00517.0034001776700
2012-11-27520.00525.00504.00525.0060003112700
2012-11-26539.00540.00520.00520.00166008825800
2012-11-22528.00537.00524.00537.00151008030200
2012-11-21525.00525.00520.00521.00141007342700
2012-11-20524.00529.00519.00522.0087004562200
2012-11-19540.00540.00514.00522.001910010002100
2012-11-16540.00540.00523.00534.00107005682700
2012-11-15510.00530.00504.00530.001950010170500
2012-11-14519.00530.00486.00499.006010030286000
2012-11-13555.00570.00516.00527.009500051023200
2012-11-12565.00585.00553.00575.004750027061700
2012-11-09570.00576.00549.00565.002760015440300
2012-11-08550.00575.00545.00574.001940010846300
2012-11-07565.00578.00560.00569.00169009588500
2012-11-06593.00598.00568.00572.003200018604100
2012-11-05613.00618.00595.00603.003390020501200
2012-11-02594.00629.00575.00620.006910041696100
2012-11-01575.00594.00572.00594.003940023019200
2012-10-31601.00619.00569.00582.00218900129733700
2012-10-30570.00583.00538.00540.005670031987000
2012-10-29544.00588.00532.00570.0013680076966400
2012-10-26514.00536.00511.00523.003810019843500
2012-10-25504.00506.00500.00506.0093004681300
2012-10-24505.00507.00500.00501.00100005013400
2012-10-23510.00513.00503.00505.00135006826000
2012-10-22500.00509.00500.00504.0099005001000
2012-10-19499.00510.00497.00500.002710013626400
2012-10-18492.00503.00487.00497.0093004618900
2012-10-17485.00491.00485.00485.0068003315200
2012-10-16475.00488.00473.00484.00147007069900
2012-10-15480.00485.00470.00473.002280010843200
2012-10-12477.00480.00473.00473.0070003321800
2012-10-11480.00480.00474.00474.0099004721500
2012-10-10491.00491.00475.00478.00132006343200
2012-10-09482.00493.00471.00493.00123005952300
2012-10-05470.00479.00460.00468.0081003805300
2012-10-04475.00478.00461.00461.00201009423000
2012-10-03488.00488.00472.00475.0087004164400
2012-10-02494.00495.00483.00488.0062003019400
2012-10-01498.00498.00487.00490.0068003345000
2012-09-28503.00503.00495.00495.0080003976300
2012-09-27516.00517.00495.00500.003170015983800
2012-09-26502.00513.00502.00513.00108005483800
2012-09-25500.00526.00498.00498.004540023398400
2012-09-24505.00505.00499.00500.0067003353700
2012-09-21499.00505.00496.00503.00121006050500
2012-09-20500.00508.00499.00502.00148007455600
2012-09-19499.00500.00495.00500.0058002894500
2012-09-18494.00505.00491.00500.00115005730500
2012-09-14500.00506.00495.00498.002500012478600
2012-09-13513.00515.00502.00507.00151007657600
2012-09-12513.00517.00505.00513.00106005400500
2012-09-11525.00527.00504.00508.004070020972800
2012-09-10480.00532.00477.00510.0014220072247200
2012-09-07481.00483.00469.00473.00191009035100
2012-09-06493.00499.00473.00479.002240010822000
2012-09-05502.00504.00490.00491.003110015404400
2012-09-04520.00536.00508.00509.003360017468000
2012-09-03498.00514.00494.00506.002030010213400
2012-08-31513.00518.00500.00500.002550012883300
2012-08-30537.00552.00514.00521.004440023696400
2012-08-29527.00540.00517.00528.002720014369100
2012-08-28537.00539.00525.00530.002160011488000
2012-08-27540.00555.00533.00541.001980010701300
2012-08-24550.00550.00527.00545.004910026363100
2012-08-23574.00584.00540.00545.009210051190900
2012-08-22602.00610.00577.00586.006090035976500
2012-08-21608.00645.00585.00612.0015550096131900
2012-08-20596.00632.00559.00612.00294100175760900
2012-08-17622.00708.00583.00586.00715400467883400
2012-08-16619.00654.00578.00612.00432800263801700
2012-08-15588.00639.00576.00639.00799800489534300
2012-08-14539.00539.00539.00539.004190022584100
2012-08-13435.00459.00435.00459.0034001522100
2012-08-10436.00450.00436.00450.001700745200
2012-08-09435.00442.00434.00442.0028001226000
2012-08-08439.00440.00439.00439.00500219800
2012-08-07426.00448.00422.00448.0029001250600
2012-08-06440.00440.00440.00440.0026001144000
2012-08-03460.00460.00441.00441.0028001264000
2012-08-02439.00456.00439.00456.00600268700
2012-08-01433.00433.00431.00431.0053002292900
2012-07-31440.00440.00431.00433.00900394400
2012-07-30433.00435.00430.00431.0027001164700
2012-07-27431.00443.00430.00430.0028001211700
2012-07-26420.00428.00416.00428.001500628600
2012-07-25419.00420.00412.00415.0032001331400
2012-07-24428.00428.00421.00428.0064002720600
2012-07-23440.00441.00436.00436.0082003598900
2012-07-20435.00438.00435.00438.0028001222300
2012-07-19464.00464.00442.00445.0042001905300
2012-07-18455.00455.00451.00451.0071003204600
2012-07-17457.00458.00455.00455.0052002375100
2012-07-13452.00467.00452.00467.0043001961800
2012-07-12460.00472.00452.00455.0071003252000
2012-07-11465.00468.00459.00467.0045002079400
2012-07-10473.00473.00465.00473.00500235700
2012-07-09464.00470.00461.00465.0043002008000

   ※ 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