[9776 JQスタンダード] 札 臨 日足 時系列データ

[9776 JQスタンダード] 札 臨 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12935.00985.00933.00980.0079007655900
2013-07-11915.00930.00915.00930.00900832300
2013-07-10930.00952.00901.00938.0017001576900
2013-07-09955.00955.00931.00950.0033003108200
2013-07-08960.00960.00930.00950.0024002262500
2013-07-05915.00953.00910.00940.0033003047400
2013-07-04910.00930.00895.00915.0099009023900
2013-07-03836.00865.00835.00865.0042003579900
2013-07-02833.00840.00818.00835.0028002315500
2013-07-01800.00838.00780.00832.0033002701600
2013-06-28779.00820.00779.00800.0022001757000
2013-06-27765.00784.00746.00784.00800607900
2013-06-26795.00813.00740.00765.0034002633800
2013-06-25837.00837.00796.00796.0026002096800
2013-06-24818.00839.00818.00837.0018001482500
2013-06-21800.00810.00771.00810.0025001959700
2013-06-20794.00804.00794.00804.00200159800
2013-06-19797.00810.00782.00810.0053004243900
2013-06-18789.00798.00781.00794.0025001966800
2013-06-17785.00789.00760.00785.0036002810900
2013-06-14784.00785.00784.00785.00800627700
2013-06-13790.00800.00772.00799.0018001419200
2013-06-12756.00805.00756.00805.0015001151200
2013-06-11800.00801.00794.00794.0015001198300
2013-06-10763.00790.00763.00785.0016001244400
2013-06-07805.00805.00685.00738.001440010621700
2013-06-06835.00835.00800.00800.0070005728700
2013-06-05914.00915.00860.00860.0056004945800
2013-06-04910.00939.00906.00906.0035003210400
2013-06-03949.00949.00904.00911.0080007345800
2013-05-31990.00998.00975.00978.0054005319700
2013-05-301001.001001.00985.00990.0039003865800
2013-05-291010.001079.001009.001038.0027002756600
2013-05-28995.001003.00987.00999.0015001492800
2013-05-271010.001010.00980.00995.0030002991600
2013-05-241000.001091.00990.001010.0089008937600
2013-05-231105.001130.00975.00991.0078007994200
2013-05-221111.001141.001100.001115.0040004437700
2013-05-211140.001141.001106.001107.0026002909000
2013-05-201197.001197.001130.001165.0027003137000
2013-05-171113.001118.001101.001113.0029003224200
2013-05-161075.001129.001001.001053.001340014271000
2013-05-151233.001233.001085.001105.002150024583900
2013-05-141289.001289.001233.001233.00900011208600
2013-05-131343.001343.001234.001297.0071009061500
2013-05-101311.001329.001310.001329.0047006180300
2013-05-091410.001410.001308.001308.001110014934300
2013-05-081350.001400.001310.001365.00960013112700
2013-05-071346.001400.001340.001355.001150015665900
2013-05-021320.001360.001310.001340.0061008059300
2013-05-011400.001449.001360.001360.001520021333300
2013-04-301362.001410.001331.001367.00740010100800
2013-04-261401.001449.001350.001380.001100015108600
2013-04-251500.001520.001370.001413.002820040932900
2013-04-241318.001550.001302.001470.005800081913100
2013-04-231319.001319.001274.001314.0072009347500
2013-04-221335.001339.001290.001308.001340017551700
2013-04-191221.001276.001221.001260.0053006578600
2013-04-181174.001280.001157.001221.001150014085200
2013-04-171147.001202.001117.001179.001130013156000
2013-04-161120.001150.001101.001147.0043004809900
2013-04-151120.001148.001109.001145.0053005949600
2013-04-121189.001189.001156.001165.0064007481500
2013-04-111201.001201.001153.001189.001350015899000
2013-04-101180.001265.001180.001208.002170026244000
2013-04-091132.001230.001125.001194.002190025383900
2013-04-081160.001190.001115.001176.001670019162800
2013-04-051131.001140.001075.001131.001650018419700
2013-04-041150.001157.001069.001117.001600017878200
2013-04-031143.001180.001133.001133.001980022754200
2013-04-021120.001160.001040.001107.005510060715700
2013-04-011373.001373.001139.001170.004570057608900
2013-03-291520.001544.001361.001397.005400078011900
2013-03-281440.001530.001357.001386.0084700122269000
2013-03-271430.001455.001321.001401.00102700141933500
2013-03-261710.002070.001501.001590.00238400448366000
2013-03-251430.001670.001420.001670.00100400156368400
2013-03-221070.001370.001065.001370.002910038332000
2013-03-21937.001070.00930.001070.001720016411200
2013-03-19920.00937.00910.00937.0012001100100
2013-03-18942.00942.00940.00940.00800753400
2013-03-15899.00899.00897.00898.00800718000
2013-03-14880.00880.00880.00880.0010088000
2013-03-13860.00860.00860.00860.00200172000
2013-03-12919.00919.00854.00854.001000870600
2013-03-11872.00922.00871.00917.0020001770000
2013-03-08898.00917.00898.00917.0022001984500
2013-03-07890.00895.00890.00895.0012001073500
2013-03-06850.00888.00850.00888.00500436500
2013-03-05848.00850.00848.00850.00400339800
2013-03-04862.00865.00846.00865.0012001032400
2013-03-01845.00845.00830.00830.00900751200
2013-02-28841.00852.00830.00852.0012001014500
2013-02-27830.00865.00822.00841.0061005141100
2013-02-26950.00950.00950.00950.00500475000
2013-02-25950.00965.00950.00950.0025002376500
2013-02-2200
2013-02-2100
2013-02-2000
2013-02-19820.00820.00820.00820.001100902000
2013-02-1800
2013-02-15815.00815.00810.00810.00400325500
2013-02-14850.00888.00850.00850.0062005290800
2013-02-1300
2013-02-12840.00840.00820.00840.0015001252000
2013-02-08810.00810.00810.00810.0029002349000
2013-02-07800.00800.00800.00800.00900720000
2013-02-06800.00810.00800.00810.0022001770000
2013-02-0500
2013-02-04797.00797.00797.00797.0010079700
2013-02-0100
2013-01-3100
2013-01-30771.00771.00760.00760.00600458100
2013-01-29780.00780.00780.00780.00400312000
2013-01-28770.00770.00760.00760.0015001151000
2013-01-2500
2013-01-24800.00800.00800.00800.0010080000
2013-01-2300
2013-01-22840.00840.00840.00840.00200168000
2013-01-21800.00860.00800.00860.0024001989000
2013-01-18800.00800.00800.00800.0010080000
2013-01-17790.00800.00777.00800.0028002213200
2013-01-16750.00750.00750.00750.0010075000
2013-01-15750.00750.00750.00750.00300225000
2013-01-11735.00735.00735.00735.0010073500
2013-01-1000
2013-01-0900
2013-01-0800
2013-01-07750.00750.00740.00750.0025001874000
2013-01-04730.00740.00730.00740.00800589000
2012-12-28730.00730.00730.00730.001000730000
2012-12-27730.00750.00730.00730.0058004300000
2012-12-26720.00740.00720.00740.0018001308000
2012-12-25720.00720.00720.00720.001000720000
2012-12-21720.00720.00720.00720.00900648000
2012-12-20720.00720.00720.00720.0022001584000
2012-12-19715.00715.00715.00715.00200143000
2012-12-18730.00730.00725.00725.0014001021500
2012-12-17720.00730.00720.00730.00500363000
2012-12-14690.00720.00690.00720.0024001722000
2012-12-13695.00720.00695.00720.00800569000
2012-12-12652.00659.00650.00659.00700456100
2012-12-1100
2012-12-1000
2012-12-07631.00631.00631.00631.0010063100
2012-12-06660.00660.00660.00660.001000660000
2012-12-05620.00655.00620.00655.00900572500
2012-12-0400
2012-12-0300
2012-11-3000
2012-11-29630.00630.00630.00630.00300189000
2012-11-2800
2012-11-2700
2012-11-2600
2012-11-2200
2012-11-2100
2012-11-2000
2012-11-19630.00630.00630.00630.001100693000
2012-11-16620.00620.00620.00620.00500310000
2012-11-15600.00600.00600.00600.00500300000
2012-11-14600.00600.00600.00600.00500300000
2012-11-13600.00600.00600.00600.0010060000
2012-11-1200
2012-11-0900
2012-11-08626.00630.00626.00630.00200125600
2012-11-07627.00637.00627.00630.00700441700
2012-11-0600
2012-11-05630.00697.00630.00697.0017001143100
2012-11-0200
2012-11-0100
2012-10-3100
2012-10-3000
2012-10-29630.00650.00630.00650.0046002974000
2012-10-26630.00630.00630.00630.00900567000
2012-10-25630.00630.00630.00630.00300189000
2012-10-24600.00620.00600.00606.0038002282600
2012-10-23619.00619.00615.00615.00300185000
2012-10-2200
2012-10-19630.00630.00604.00614.0022001338400
2012-10-18630.00630.00625.00630.00400251000
2012-10-17790.00790.00645.00650.0030002226500
2012-10-16699.00765.00699.00760.0033002408700
2012-10-15698.00700.00695.00695.00800557700
2012-10-12635.00660.00635.00660.001200780500
2012-10-1100
2012-10-1000
2012-10-09624.00624.00624.00624.00200124800
2012-10-0500
2012-10-0400
2012-10-03620.00620.00620.00620.00600372000
2012-10-02600.00600.00600.00600.00600360000
2012-10-0100
2012-09-2800
2012-09-2700
2012-09-26600.00600.00590.00600.0024001433000
2012-09-25600.00600.00600.00600.001300780000
2012-09-2400
2012-09-2100
2012-09-2000
2012-09-19600.00600.00600.00600.00700420000
2012-09-1800
2012-09-1400
2012-09-1300
2012-09-12598.00599.00598.00599.001300777600
2012-09-1100
2012-09-10578.00598.00578.00598.001100655800
2012-09-07598.00598.00598.00598.001100657800
2012-09-0600
2012-09-0500
2012-09-0400
2012-09-0300
2012-08-31598.00598.00582.00582.00200118000
2012-08-30598.00598.00598.00598.0010059800
2012-08-29598.00598.00598.00598.00800478400
2012-08-28594.00594.00594.00594.00800475200
2012-08-27594.00594.00594.00594.0010059400
2012-08-2400
2012-08-23580.00580.00580.00580.00300174000
2012-08-2200
2012-08-21580.00580.00580.00580.00200116000
2012-08-2000
2012-08-1700
2012-08-16600.00600.00600.00600.001300780000
2012-08-1500
2012-08-14582.00600.00582.00600.0045002681900
2012-08-13582.00590.00570.00590.0043002501100
2012-08-10583.00583.00583.00583.0010058300
2012-08-0900
2012-08-0800
2012-08-0700
2012-08-06590.00590.00590.00590.001100649000
2012-08-03579.00600.00579.00590.0030001787000
2012-08-02580.00592.00580.00592.001100639200
2012-08-01575.00580.00575.00580.00400231000
2012-07-3100
2012-07-30599.00600.00599.00600.0018001078400
2012-07-27585.00600.00585.00595.0045002672000
2012-07-26590.00590.00590.00590.00400236000
2012-07-25585.00594.00585.00590.0056003284600
2012-07-24570.00585.00570.00585.0047002719500
2012-07-23592.00592.00570.00570.00500290200
2012-07-20605.00605.00600.00600.00700422500
2012-07-19604.00604.00604.00604.0010060400
2012-07-18588.00600.00588.00600.0074004418900
2012-07-17578.00588.00578.00588.0026001514000
2012-07-13560.00575.00560.00575.001300732500
2012-07-12570.00570.00562.00570.001700967700
2012-07-11570.00570.00570.00570.00500285000
2012-07-10586.00586.00586.00586.0010058600
2012-07-09579.00582.00570.00582.0027001563900

   ※ 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