[9778 JQスタンダード] 昴 日足 時系列データ

[9778 JQスタンダード] 昴 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12331.00331.00331.00331.001000331000
2013-07-1100
2013-07-10340.00340.00329.00329.003000998000
2013-07-0900
2013-07-08342.00342.00340.00340.002000682000
2013-07-05320.00326.00320.00326.002000646000
2013-07-0400
2013-07-03321.00321.00316.00316.002000637000
2013-07-02326.00326.00326.00326.001000326000
2013-07-01326.00326.00326.00326.001000326000
2013-06-2800
2013-06-27340.00340.00318.00318.0040001316000
2013-06-26345.00345.00340.00340.0060002060000
2013-06-25313.00313.00313.00313.001000313000
2013-06-24313.00313.00313.00313.0080002504000
2013-06-21313.00313.00313.00313.001000313000
2013-06-20305.00307.00305.00305.003000917000
2013-06-19310.00310.00303.00303.0040001219000
2013-06-18310.00310.00310.00310.0050001550000
2013-06-1700
2013-06-1400
2013-06-1300
2013-06-12310.00310.00310.00310.002000620000
2013-06-1100
2013-06-1000
2013-06-07320.00320.00320.00320.001000320000
2013-06-0600
2013-06-05327.00327.00327.00327.001000327000
2013-06-04343.00343.00343.00343.001000343000
2013-06-0300
2013-05-31343.00343.00340.00343.0040001368000
2013-05-3000
2013-05-29336.00336.00336.00336.0050001680000
2013-05-28321.00329.00321.00329.002000650000
2013-05-27328.00336.00328.00336.002000664000
2013-05-24327.00327.00327.00327.001000327000
2013-05-23330.00330.00330.00330.001000330000
2013-05-22330.00330.00330.00330.001000330000
2013-05-2100
2013-05-20335.00335.00330.00330.00120003999000
2013-05-17327.00335.00327.00335.002000662000
2013-05-1600
2013-05-15326.00330.00326.00330.003000986000
2013-05-14323.00330.00322.00322.0070002263000
2013-05-13330.00330.00330.00330.001000330000
2013-05-1000
2013-05-09331.00331.00330.00330.002000661000
2013-05-08331.00333.00331.00331.0050001657000
2013-05-07329.00329.00329.00329.001000329000
2013-05-0200
2013-05-01322.00329.00322.00329.002000651000
2013-04-30320.00320.00320.00320.001000320000
2013-04-26313.00316.00313.00316.003000942000
2013-04-25312.00312.00312.00312.002000624000
2013-04-24320.00320.00311.00311.0050001582000
2013-04-23319.00320.00319.00320.003000959000
2013-04-22312.00312.00312.00312.001000312000
2013-04-1900
2013-04-18310.00310.00310.00310.001000310000
2013-04-17310.00310.00310.00310.003000930000
2013-04-1600
2013-04-15320.00320.00310.00310.002000630000
2013-04-12311.00311.00311.00311.001000311000
2013-04-1100
2013-04-1000
2013-04-09295.00300.00295.00300.0060001793000
2013-04-08300.00300.00300.00300.002000600000
2013-04-0500
2013-04-0400
2013-04-0300
2013-04-0200
2013-04-0100
2013-03-2900
2013-03-2800
2013-03-27329.00329.00322.00322.002000651000
2013-03-26327.00329.00327.00329.0040001312000
2013-03-25327.00327.00327.00327.002000654000
2013-03-2200
2013-03-21321.00321.00321.00321.002000642000
2013-03-19325.00325.00321.00321.002000646000
2013-03-1800
2013-03-1500
2013-03-1400
2013-03-1300
2013-03-1200
2013-03-11321.00321.00321.00321.001000321000
2013-03-08316.00316.00316.00316.002000632000
2013-03-0700
2013-03-06300.00300.00300.00300.0040001200000
2013-03-0500
2013-03-0400
2013-03-01302.00302.00302.00302.001000302000
2013-02-28307.00307.00307.00307.001000307000
2013-02-2700
2013-02-26322.00322.00320.00320.0040001286000
2013-02-25328.00334.00322.00334.00150004912000
2013-02-22320.00321.00320.00321.002000641000
2013-02-21321.00321.00320.00320.003000961000
2013-02-2000
2013-02-19325.00326.00320.00320.0060001939000
2013-02-18332.00332.00332.00332.001000332000
2013-02-15310.00310.00300.00300.0060001830000
2013-02-1400
2013-02-13322.00322.00318.00318.003000962000
2013-02-12322.00322.00322.00322.001000322000
2013-02-08325.00325.00325.00325.001000325000
2013-02-07324.00325.00324.00325.003000974000
2013-02-06326.00326.00326.00326.001000326000
2013-02-0500
2013-02-04330.00330.00330.00330.003000990000
2013-02-01325.00326.00325.00326.003000976000
2013-01-31330.00330.00330.00330.001000330000
2013-01-30323.00324.00323.00324.002000647000
2013-01-2900
2013-01-28323.00323.00323.00323.0040001292000
2013-01-25318.00318.00318.00318.001000318000
2013-01-2400
2013-01-2300
2013-01-2200
2013-01-21324.00324.00322.00322.0040001293000
2013-01-18324.00324.00324.00324.001000324000
2013-01-1700
2013-01-16323.00323.00323.00323.001000323000
2013-01-1500
2013-01-1100
2013-01-10337.00337.00323.00323.0060001980000
2013-01-09302.00340.00302.00340.00150004844000
2013-01-0800
2013-01-07300.00300.00300.00300.0060001800000
2013-01-04305.00305.00305.00305.001000305000
2012-12-2800
2012-12-2700
2012-12-26320.00320.00319.00319.0060001918000
2012-12-25318.00319.00318.00319.002000637000
2012-12-21318.00318.00318.00318.001000318000
2012-12-2000
2012-12-1900
2012-12-18284.00310.00284.00310.003000902000
2012-12-1700
2012-12-14289.00289.00289.00289.001000289000
2012-12-1300
2012-12-12288.00288.00288.00288.001000288000
2012-12-11283.00283.00283.00283.001000283000
2012-12-10290.00291.00290.00291.0040001161000
2012-12-0700
2012-12-06291.00291.00291.00291.002000582000
2012-12-05286.00286.00286.00286.001000286000
2012-12-0400
2012-12-0300
2012-11-30276.00276.00276.00276.002000552000
2012-11-2900
2012-11-2800
2012-11-2700
2012-11-26311.00319.00289.00289.0060001808000
2012-11-22289.00289.00289.00289.001000289000
2012-11-21281.00281.00281.00281.001000281000
2012-11-20273.00273.00273.00273.001000273000
2012-11-1900
2012-11-1600
2012-11-15265.00265.00265.00265.001000265000
2012-11-14269.00269.00269.00269.001000269000
2012-11-1300
2012-11-1200
2012-11-0900
2012-11-0800
2012-11-0700
2012-11-06268.00268.00268.00268.001000268000
2012-11-05268.00268.00268.00268.001000268000
2012-11-0200
2012-11-01281.00281.00281.00281.002000562000
2012-10-3100
2012-10-30265.00265.00265.00265.002000530000
2012-10-29265.00265.00265.00265.001000265000
2012-10-26270.00270.00270.00270.001000270000
2012-10-25270.00270.00270.00270.001000270000
2012-10-2400
2012-10-2300
2012-10-22268.00268.00268.00268.003000804000
2012-10-19268.00268.00268.00268.001000268000
2012-10-1800
2012-10-17268.00268.00268.00268.001000268000
2012-10-1600
2012-10-1500
2012-10-1200
2012-10-1100
2012-10-10260.00260.00260.00260.0060001560000
2012-10-09268.00268.00268.00268.001000268000
2012-10-0500
2012-10-0400
2012-10-0300
2012-10-0200
2012-10-0100
2012-09-2800
2012-09-2700
2012-09-26288.00288.00288.00288.002000576000
2012-09-2500
2012-09-2400
2012-09-21290.00290.00290.00290.002000580000
2012-09-20290.00290.00290.00290.001000290000
2012-09-1900
2012-09-1800
2012-09-1400
2012-09-1300
2012-09-1200
2012-09-1100
2012-09-10264.00264.00264.00264.001000264000
2012-09-0700
2012-09-0600
2012-09-05272.00272.00272.00272.001000272000
2012-09-0400
2012-09-03272.00272.00272.00272.002000544000
2012-08-31276.00276.00270.00270.002000546000
2012-08-3000
2012-08-2900
2012-08-28310.00310.00310.00310.002000620000
2012-08-27310.00310.00310.00310.002000620000
2012-08-24309.00309.00303.00303.002000612000
2012-08-23303.00303.00303.00303.001000303000
2012-08-22300.00300.00300.00300.002000600000
2012-08-21300.00300.00300.00300.001000300000
2012-08-20295.00295.00295.00295.001000295000
2012-08-1700
2012-08-1600
2012-08-15286.00286.00286.00286.001000286000
2012-08-1400
2012-08-1300
2012-08-1000
2012-08-0900
2012-08-0800
2012-08-07309.00309.00309.00309.001000309000
2012-08-0600
2012-08-0300
2012-08-0200
2012-08-01300.00300.00300.00300.003000900000
2012-07-3100
2012-07-30287.00287.00287.00287.001000287000
2012-07-2700
2012-07-26287.00287.00287.00287.003000861000
2012-07-25287.00287.00287.00287.001000287000
2012-07-2400
2012-07-23286.00286.00286.00286.001000286000
2012-07-20286.00286.00286.00286.0070002002000
2012-07-19286.00286.00286.00286.002000572000
2012-07-1800
2012-07-1700
2012-07-1300
2012-07-1200
2012-07-1100
2012-07-1000
2012-07-0900

   ※ 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