[9769 JQスタンダード] 学究社 日足 時系列データ

[9769 JQスタンダード] 学究社 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121800.001800.001780.001800.0038006806100
2013-07-111800.001824.001780.001800.0045008123000
2013-07-101820.001824.001801.001824.0042007623300
2013-07-091840.001840.001811.001820.0013002363800
2013-07-081830.001850.001815.001834.00810014854800
2013-07-051815.001828.001790.001828.00560010109900
2013-07-041825.001825.001751.001799.0018003222700
2013-07-031829.001829.001810.001829.0046008381400
2013-07-021830.001830.001820.001820.0044008038900
2013-07-011839.001840.001801.001830.0051009336000
2013-06-281839.001839.001800.001835.0046008350400
2013-06-271770.001794.001770.001780.00570010092900
2013-06-261840.001840.001760.001760.0055009945400
2013-06-251850.001850.001840.001840.00610011284000
2013-06-241800.001820.001800.001810.00880015926400
2013-06-211640.001800.001640.001800.002890048601200
2013-06-201880.001880.001835.001840.0043007961600
2013-06-191893.001960.001873.001931.001530029290400
2013-06-181849.001870.001815.001870.00890016470100
2013-06-171765.001898.001749.001800.00850015241700
2013-06-141690.001690.001650.001670.0027004508900
2013-06-131665.001665.001611.001630.0053008637400
2013-06-121650.001705.001601.001705.00750012435000
2013-06-111650.001769.001631.001769.0028004704400
2013-06-101580.001765.001580.001765.001300021670400
2013-06-071670.001670.001480.001550.001810027887000
2013-06-061690.001690.001565.001689.001800029328500
2013-06-051720.001800.001715.001715.001430024880800
2013-06-041660.001679.001600.001679.00770012670400
2013-06-031700.001748.001700.001740.0050008589100
2013-05-311760.001761.001710.001715.0041007170300
2013-05-301800.001807.001750.001760.001420025157900
2013-05-291879.001879.001760.001798.00720013081200
2013-05-281701.001780.001691.001759.00950016461400
2013-05-271754.001756.001713.001748.001080018869000
2013-05-241730.001798.001680.001756.003700063918100
2013-05-231786.001917.001750.001850.002730049811800
2013-05-222010.002010.001830.001846.002740052200200
2013-05-212080.002080.001972.002019.001810036555300
2013-05-201980.002150.001979.002150.004390090612600
2013-05-171875.001951.001860.001930.002900055506800
2013-05-161920.001987.001846.001952.0093500180631800
2013-05-151700.001900.001685.001846.0056800100975700
2013-05-141688.001700.001664.001690.001620027337800
2013-05-131688.001688.001631.001662.001360022762700
2013-05-101620.001700.001615.001700.003600059384000
2013-05-091590.001613.001590.001594.002440038964200
2013-05-081595.001595.001552.001574.00960015117800
2013-05-071525.001590.001525.001570.001850028643800
2013-05-021525.001544.001511.001525.001080016465900
2013-05-011568.001568.001530.001551.001230018999600
2013-04-301560.001580.001552.001569.001070016776300
2013-04-261600.001607.001550.001575.001450023037300
2013-04-251549.001600.001530.001599.002790043813500
2013-04-241493.001540.001493.001540.002030030720200
2013-04-231463.001490.001463.001490.001580023362700
2013-04-221445.001459.001443.001449.001340019433100
2013-04-191434.001450.001418.001439.001400020051600
2013-04-181360.001418.001360.001418.002990041226100
2013-04-171347.001368.001342.001360.001490020163100
2013-04-161340.001340.001320.001333.00980013037900
2013-04-151318.001348.001318.001345.00760010128900
2013-04-121318.001325.001313.001325.001170015437400
2013-04-111317.001325.001308.001317.00830010915200
2013-04-101320.001322.001305.001306.0067008789200
2013-04-091321.001354.001320.001322.0048006361400
2013-04-081326.001376.001291.001320.001610021304500
2013-04-051380.001380.001322.001340.0048006493300
2013-04-041360.001360.001297.001340.0058007694000
2013-04-031305.001350.001293.001345.00770010220200
2013-04-021210.001325.001122.001290.002520030685600
2013-04-011392.001400.001249.001260.001920025474700
2013-03-291412.001418.001338.001400.001180016265600
2013-03-281499.001499.001402.001430.002510036062000
2013-03-271432.001528.001424.001500.002320034337600
2013-03-261588.001598.001580.001582.001420022523500
2013-03-251565.001600.001562.001600.001220019355400
2013-03-221595.001595.001507.001565.002350036575000
2013-03-211611.001621.001597.001599.001840029534000
2013-03-191619.001627.001600.001610.002380038472500
2013-03-181610.001615.001602.001615.00890014308700
2013-03-151585.001619.001582.001604.00920014776400
2013-03-141517.001620.001517.001566.002060032344500
2013-03-131502.001530.001502.001522.001550023537900
2013-03-121530.001540.001495.001526.001060016098800
2013-03-111498.001528.001485.001521.001710025742600
2013-03-081460.001498.001450.001490.001190017494700
2013-03-071480.001499.001457.001463.001170017326700
2013-03-061458.001476.001432.001470.001770025839700
2013-03-051450.001480.001405.001416.003140045346200
2013-03-041230.001460.001212.001411.007160096590300
2013-03-011225.001250.001210.001230.00990012191000
2013-02-281250.001255.001201.001240.002000024750200
2013-02-271250.001250.001212.001242.001800022307900
2013-02-261175.001215.001168.001198.002010023992200
2013-02-251150.001168.001141.001168.001820021008300
2013-02-221084.001106.001066.001100.001000010898900
2013-02-211078.001089.001068.001082.0069007453400
2013-02-201086.001087.001050.001077.001350014392100
2013-02-191078.001085.001050.001085.0065007002200
2013-02-181039.001089.001039.001080.0090009614800
2013-02-151023.001039.001013.001039.0044004493300
2013-02-141050.001054.00990.001022.0060006179700
2013-02-131083.001088.001060.001060.0057006101600
2013-02-121110.001110.001065.001083.001810019679800
2013-02-081060.001060.001028.001060.001140011875000
2013-02-071070.001070.001050.001060.0087009198500
2013-02-061070.001080.001060.001063.0045004812800
2013-02-051088.001088.001055.001070.001420015152300
2013-02-041109.001109.001071.001095.001710018581500
2013-02-011095.001100.001083.001099.001000010886400
2013-01-311102.001109.001050.001094.002140023255200
2013-01-301061.001110.001061.001099.002390026170000
2013-01-291040.001060.001036.001052.001570016415000
2013-01-281011.001020.001008.001020.001380013992800
2013-01-251009.001013.00993.001013.001040010429700
2013-01-241015.001015.00986.001009.0051005090500
2013-01-231015.001020.001005.001020.0033003346900
2013-01-22997.001014.00996.001004.0066006633900
2013-01-21980.00983.00972.00983.0034003331500
2013-01-18963.00985.00963.00979.0080007772800
2013-01-17990.001014.00955.00958.001440014185400
2013-01-16994.001026.00992.00992.0068006794300
2013-01-15992.00994.00990.00991.001210011993500
2013-01-111006.001010.00991.00996.001230012329500
2013-01-101040.001050.00990.001005.002180022320200
2013-01-09945.001045.00942.001040.002900029245500
2013-01-08940.00985.00940.00965.0052004988000
2013-01-07944.00968.00916.00965.0085007983200
2013-01-04903.00914.00892.00914.0065005892100
2012-12-28885.00888.00880.00888.0052004586700
2012-12-27913.00913.00870.00890.0071006325700
2012-12-26927.00927.00904.00921.0031002841800
2012-12-25885.00934.00873.00934.0083007394200
2012-12-21879.00900.00870.00896.001280011326500
2012-12-20879.00880.00871.00879.0040003504200
2012-12-19879.00879.00863.00865.0062005398200
2012-12-18840.00870.00840.00853.0076006530800
2012-12-17825.00835.00820.00835.001330011024400
2012-12-14806.00812.00806.00810.0035002833000
2012-12-13810.00812.00800.00800.0043003461900
2012-12-12810.00820.00805.00805.0037002986300
2012-12-11824.00825.00819.00820.0029002385000
2012-12-10800.00833.00800.00819.0080006533200
2012-12-07794.00806.00794.00805.0034002722200
2012-12-06789.00800.00789.00799.0045003567900
2012-12-05803.00803.00790.00790.0044003505900
2012-12-04800.00804.00789.00790.0034002715700
2012-12-03798.00806.00787.00800.0044003510100
2012-11-30799.00800.00790.00800.00900718400
2012-11-29799.00799.00779.00782.0049003871900
2012-11-28786.00797.00775.00796.0074005787200
2012-11-27791.00791.00786.00786.0031002447200
2012-11-26797.00797.00791.00791.0044003492500
2012-11-22795.00797.00790.00791.0033002623700
2012-11-21797.00797.00780.00788.0018001419100
2012-11-20785.00795.00780.00795.0044003468000
2012-11-19780.00791.00776.00780.0035002741400
2012-11-16771.00780.00771.00774.001100851400
2012-11-15764.00770.00764.00770.0015001150100
2012-11-14780.00780.00760.00761.0075005720500
2012-11-13799.00800.00780.00780.0034002692400
2012-11-12778.00811.00775.00798.00122009691500
2012-11-09771.00774.00769.00772.0053004087600
2012-11-08768.00771.00768.00771.0023001769300
2012-11-07772.00773.00770.00771.0023001773000
2012-11-06774.00778.00770.00775.0032002476500
2012-11-05781.00787.00750.00771.002650020520100
2012-11-02738.00767.00738.00767.0069005173700
2012-11-01747.00749.00728.00728.0018001336100
2012-10-31746.00747.00746.00747.00200149300
2012-10-30736.00741.00730.00739.0022001622100
2012-10-29730.00735.00724.00735.0019001380300
2012-10-26735.00735.00726.00726.00500366600
2012-10-25735.00735.00735.00735.0017001249500
2012-10-24722.00733.00722.00733.0016001161000
2012-10-23732.00738.00732.00733.00500366700
2012-10-22735.00735.00735.00735.00200147000
2012-10-19735.00738.00735.00738.00800588600
2012-10-18724.00735.00724.00735.0031002266000
2012-10-17725.00730.00725.00725.0033002399900
2012-10-16720.00721.00720.00720.0018001296200
2012-10-15725.00725.00720.00725.0021001520500
2012-10-12725.00725.00722.00723.00600433700
2012-10-11728.00728.00725.00725.00700508700
2012-10-10722.00725.00719.00725.0021001512900
2012-10-09722.00722.00720.00720.00800576500
2012-10-05721.00723.00721.00721.00400288600
2012-10-04720.00721.00720.00721.0020001440600
2012-10-03726.00727.00721.00721.0014001013900
2012-10-02728.00728.00726.00728.00700509400
2012-10-01726.00728.00726.00728.001300946100
2012-09-28727.00727.00722.00722.00300217500
2012-09-2700
2012-09-26720.00727.00720.00727.0015001080700
2012-09-25720.00725.00720.00720.0024001729000
2012-09-24730.00730.00718.00721.0043003113500
2012-09-21725.00731.00720.00730.0052003778700
2012-09-20729.00729.00721.00729.001300942200
2012-09-19725.00730.00720.00729.0023001668700
2012-09-18725.00729.00725.00725.00700508700
2012-09-14730.00730.00719.00720.0034002465900
2012-09-13730.00730.00720.00720.0026001896000
2012-09-12727.00728.00727.00728.0017001237000
2012-09-11726.00727.00717.00727.0019001370900
2012-09-10719.00719.00719.00719.0010071900
2012-09-07720.00728.00720.00728.00400290400
2012-09-06728.00728.00720.00720.00600436000
2012-09-05725.00725.00716.00716.0016001149500
2012-09-04724.00727.00723.00725.0047003406900
2012-09-03725.00725.00717.00717.00800578400
2012-08-3100
2012-08-30716.00716.00715.00715.00600429100
2012-08-29717.00717.00717.00717.00500358500
2012-08-28723.00728.00716.00716.0029002091800
2012-08-27728.00729.00723.00723.00700508700
2012-08-24720.00721.00720.00721.0014001008100
2012-08-23721.00726.00717.00720.0029002088100
2012-08-22722.00722.00722.00722.0010072200
2012-08-21724.00724.00722.00722.00700506200
2012-08-20725.00725.00722.00722.0033002390000
2012-08-17733.00733.00723.00723.0025001812000
2012-08-16730.00730.00726.00726.00900655700
2012-08-15725.00725.00721.00721.00500361300
2012-08-14711.00723.00711.00723.0014001007000
2012-08-13717.00720.00710.00710.0021001500400
2012-08-10710.00717.00708.00717.0022001566300
2012-08-09720.00720.00705.00705.00300213000
2012-08-08713.00713.00710.00710.00300213600
2012-08-0700
2012-08-0600
2012-08-03723.00728.00723.00728.001200868600
2012-08-02723.00723.00723.00723.00200144600
2012-08-01724.00732.00720.00720.0014001017500
2012-07-31729.00729.00725.00725.0016001161600
2012-07-30729.00729.00729.00729.00200145800
2012-07-27715.00730.00715.00724.0087006293400
2012-07-26714.00730.00714.00724.0019001372700
2012-07-25701.00714.00701.00714.001300926400
2012-07-24697.00714.00697.00714.0020001409000
2012-07-23710.00710.00700.00700.001200841000
2012-07-20704.00710.00701.00710.0040002812100
2012-07-19700.00703.00700.00703.00400280600
2012-07-18700.00700.00698.00700.0023001608700
2012-07-17700.00700.00700.00700.00800560000
2012-07-13700.00700.00700.00700.0010070000
2012-07-12705.00705.00695.00695.0018001256300
2012-07-11700.00706.00700.00706.001300914200
2012-07-10702.00705.00700.00700.001300912300
2012-07-09704.00710.00703.00706.001300916900

   ※ 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