[9778 JQ] 昴 日足 時系列データ (2008年)

[9778 JQ] 昴 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-12-3000
2008-12-2900
2008-12-26255.00260.00255.00260.0040001029000
2008-12-25250.00250.00250.00250.001000250000
2008-12-24265.00265.00240.00240.0040001010000
2008-12-22260.00260.00260.00260.003000780000
2008-12-1900
2008-12-1800
2008-12-1700
2008-12-1600
2008-12-1500
2008-12-1200
2008-12-1100
2008-12-1000
2008-12-09260.00260.00260.00260.002000520000
2008-12-08265.00265.00265.00265.0040001060000
2008-12-0500
2008-12-04245.00245.00245.00245.003000735000
2008-12-0300
2008-12-02260.00260.00260.00260.001000260000
2008-12-0100
2008-11-2800
2008-11-2700
2008-11-26267.00267.00267.00267.002000534000
2008-11-2500
2008-11-2100
2008-11-20258.00258.00258.00258.0040001032000
2008-11-1900
2008-11-18240.00250.00240.00250.002000490000
2008-11-1700
2008-11-1400
2008-11-1300
2008-11-1200
2008-11-1100
2008-11-1000
2008-11-0700
2008-11-0600
2008-11-0500
2008-11-04269.00269.00244.00244.002000513000
2008-10-3100
2008-10-3000
2008-10-2900
2008-10-2800
2008-10-27258.00258.00258.00258.002000516000
2008-10-2400
2008-10-2300
2008-10-2200
2008-10-21238.00238.00238.00238.003000714000
2008-10-20226.00226.00226.00226.001000226000
2008-10-1700
2008-10-1600
2008-10-1500
2008-10-14195.00195.00195.00195.001000195000
2008-10-1000
2008-10-0900
2008-10-08235.00235.00235.00235.001000235000
2008-10-0700
2008-10-06261.00261.00261.00261.001000261000
2008-10-0300
2008-10-0200
2008-10-01270.00270.00270.00270.001000270000
2008-09-3000
2008-09-2900
2008-09-26270.00270.00270.00270.001000270000
2008-09-25270.00270.00270.00270.001000270000
2008-09-24270.00270.00270.00270.002000540000
2008-09-22255.00255.00255.00255.002000510000
2008-09-1900
2008-09-1800
2008-09-1700
2008-09-16254.00254.00254.00254.001000254000
2008-09-1200
2008-09-1100
2008-09-10270.00270.00270.00270.001000270000
2008-09-0900
2008-09-08279.00279.00279.00279.001000279000
2008-09-0500
2008-09-0400
2008-09-0300
2008-09-02265.00265.00265.00265.001000265000
2008-09-0100
2008-08-29280.00280.00280.00280.001000280000
2008-08-2800
2008-08-2700
2008-08-26280.00280.00280.00280.002000560000
2008-08-25280.00280.00280.00280.001000280000
2008-08-22290.00290.00290.00290.001000290000
2008-08-2100
2008-08-20290.00290.00290.00290.0050001450000
2008-08-19290.00290.00290.00290.001000290000
2008-08-18299.00299.00299.00299.001000299000
2008-08-15300.00300.00300.00300.001000300000
2008-08-1400
2008-08-1300
2008-08-12300.00300.00300.00300.001000300000
2008-08-1100
2008-08-0800
2008-08-0700
2008-08-0600
2008-08-0500
2008-08-04320.00320.00300.00300.0080002470000
2008-08-01310.00310.00310.00310.002000620000
2008-07-3100
2008-07-30310.00310.00310.00310.001000310000
2008-07-2900
2008-07-28310.00315.00310.00315.002000625000
2008-07-2500
2008-07-2400
2008-07-2300
2008-07-22304.00304.00301.00301.0050001510000
2008-07-18305.00305.00301.00301.0040001208000
2008-07-1700
2008-07-1600
2008-07-1500
2008-07-1400
2008-07-1100
2008-07-10310.00310.00310.00310.001000310000
2008-07-0900
2008-07-08300.00301.00300.00301.0050001501000
2008-07-0700
2008-07-0400
2008-07-0300
2008-07-02330.00330.00330.00330.001000330000
2008-07-01320.00320.00320.00320.001000320000
2008-06-3000
2008-06-2700
2008-06-26344.00345.00344.00345.0060002065000
2008-06-2500
2008-06-24324.00324.00324.00324.002000648000
2008-06-23320.00324.00320.00324.003000964000
2008-06-20320.00320.00320.00320.0050001600000
2008-06-1900
2008-06-1800
2008-06-1700
2008-06-1600
2008-06-1300
2008-06-1200
2008-06-11325.00325.00325.00325.001000325000
2008-06-1000
2008-06-09320.00320.00320.00320.001000320000
2008-06-0600
2008-06-0500
2008-06-0400
2008-06-0300
2008-06-02320.00320.00320.00320.001000320000
2008-05-3000
2008-05-2900
2008-05-2800
2008-05-2700
2008-05-26320.00320.00320.00320.001000320000
2008-05-2300
2008-05-22315.00315.00315.00315.001000315000
2008-05-21315.00315.00315.00315.001000315000
2008-05-20314.00315.00314.00315.003000944000
2008-05-1900
2008-05-1600
2008-05-1500
2008-05-14314.00314.00314.00314.001000314000
2008-05-1300
2008-05-1200
2008-05-0900
2008-05-08319.00319.00319.00319.001000319000
2008-05-0700
2008-05-0200
2008-05-01319.00319.00319.00319.001000319000
2008-04-3000
2008-04-28320.00325.00320.00325.002000645000
2008-04-2500
2008-04-2400
2008-04-2300
2008-04-22310.00310.00310.00310.002000620000
2008-04-21310.00310.00310.00310.001000310000
2008-04-1800
2008-04-1700
2008-04-1600
2008-04-1500
2008-04-1400
2008-04-1100
2008-04-1000
2008-04-0900
2008-04-08292.00302.00292.00302.002000594000
2008-04-0700
2008-04-0400
2008-04-03290.00290.00290.00290.001000290000
2008-04-02310.00310.00310.00310.001000310000
2008-04-01310.00310.00310.00310.003000930000
2008-03-31295.00295.00295.00295.001000295000
2008-03-28270.00270.00270.00270.001000270000
2008-03-2700
2008-03-26303.00310.00303.00310.002000613000
2008-03-25333.00333.00333.00333.0040001332000
2008-03-2400
2008-03-21330.00330.00330.00330.001000330000
2008-03-19320.00320.00320.00320.001000320000
2008-03-1800
2008-03-17294.00294.00294.00294.002000588000
2008-03-1400
2008-03-13334.00334.00334.00334.001000334000
2008-03-1200
2008-03-1100
2008-03-1000
2008-03-0700
2008-03-0600
2008-03-0500
2008-03-0400
2008-03-0300
2008-02-29374.00374.00374.00374.001000374000
2008-02-28374.00374.00374.00374.001000374000
2008-02-2700
2008-02-26395.00399.00395.00399.0030001189000
2008-02-25402.00402.00402.00402.002000804000
2008-02-22400.00400.00399.00399.0030001199000
2008-02-21400.00400.00400.00400.002000800000
2008-02-2000
2008-02-19386.00399.00386.00399.002000785000
2008-02-1800
2008-02-1500
2008-02-1400
2008-02-1300
2008-02-12400.00400.00400.00400.001000400000
2008-02-0800
2008-02-0700
2008-02-06390.00390.00390.00390.001000390000
2008-02-05395.00405.00395.00405.002000800000
2008-02-0400
2008-02-01424.00424.00400.00400.0030001224000
2008-01-3100
2008-01-3000
2008-01-2900
2008-01-28423.00423.00423.00423.001000423000
2008-01-2500
2008-01-2400
2008-01-2300
2008-01-22400.00400.00400.00400.0040001600000
2008-01-2100
2008-01-1800
2008-01-17400.00400.00400.00400.001000400000
2008-01-16399.00399.00399.00399.002000798000
2008-01-1500
2008-01-1100
2008-01-1000
2008-01-09410.00410.00410.00410.001000410000
2008-01-08410.00410.00410.00410.001000410000
2008-01-0700
2008-01-0400

   ※ 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