[9778 JQ] 昴 日足 時系列データ (2009年)

[9778 JQ] 昴 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-12-30255.00255.00252.00252.0040001014000
2009-12-2900
2009-12-28265.00265.00265.00265.002000530000
2009-12-2500
2009-12-24255.00255.00255.00255.001000255000
2009-12-2200
2009-12-21270.00270.00270.00270.003000810000
2009-12-18255.00270.00255.00270.0040001035000
2009-12-1700
2009-12-1600
2009-12-1500
2009-12-14260.00260.00260.00260.001000260000
2009-12-11260.00260.00260.00260.002000520000
2009-12-10270.00270.00265.00265.003000805000
2009-12-09291.00291.00280.00280.003000861000
2009-12-08295.00295.00295.00295.002000590000
2009-12-07295.00295.00295.00295.003000885000
2009-12-0400
2009-12-0300
2009-12-0200
2009-12-0100
2009-11-3000
2009-11-2700
2009-11-26290.00290.00290.00290.001000290000
2009-11-2500
2009-11-2400
2009-11-20290.00290.00290.00290.003000870000
2009-11-1900
2009-11-1800
2009-11-1700
2009-11-1600
2009-11-1300
2009-11-1200
2009-11-1100
2009-11-1000
2009-11-0900
2009-11-0600
2009-11-05290.00290.00290.00290.002000580000
2009-11-04280.00280.00280.00280.001000280000
2009-11-0200
2009-10-3000
2009-10-2900
2009-10-2800
2009-10-2700
2009-10-26295.00295.00295.00295.002000590000
2009-10-23285.00285.00285.00285.001000285000
2009-10-22286.00286.00286.00286.003000858000
2009-10-21275.00280.00275.00280.002000555000
2009-10-2000
2009-10-1900
2009-10-1600
2009-10-1500
2009-10-1400
2009-10-1300
2009-10-0900
2009-10-0800
2009-10-0700
2009-10-0600
2009-10-0500
2009-10-0200
2009-10-01275.00275.00275.00275.001000275000
2009-09-30274.00274.00274.00274.001000274000
2009-09-29274.00274.00274.00274.002000548000
2009-09-28262.00274.00262.00274.002000536000
2009-09-2500
2009-09-2400
2009-09-1800
2009-09-17252.00252.00252.00252.001000252000
2009-09-1600
2009-09-15250.00250.00250.00250.001000250000
2009-09-14252.00252.00252.00252.002000504000
2009-09-1100
2009-09-10255.00257.00255.00257.002000512000
2009-09-0900
2009-09-08258.00258.00258.00258.001000258000
2009-09-0700
2009-09-0400
2009-09-03266.00266.00260.00260.0040001052000
2009-09-0200
2009-09-0100
2009-08-3100
2009-08-28275.00275.00275.00275.001000275000
2009-08-2700
2009-08-26284.00284.00283.00284.003000851000
2009-08-25263.00269.00263.00269.002000532000
2009-08-24288.00288.00263.00263.0050001365000
2009-08-21267.00267.00267.00267.001000267000
2009-08-20266.00266.00266.00266.003000798000
2009-08-19266.00266.00266.00266.001000266000
2009-08-1800
2009-08-17254.00259.00254.00259.0050001285000
2009-08-1400
2009-08-1300
2009-08-12260.00260.00255.00255.002000515000
2009-08-1100
2009-08-10254.00254.00254.00254.001000254000
2009-08-0700
2009-08-06254.00254.00254.00254.001000254000
2009-08-0500
2009-08-04259.00274.00259.00274.0050001325000
2009-08-03249.00249.00249.00249.002000498000
2009-07-31248.00248.00248.00248.001000248000
2009-07-30249.00249.00249.00249.001000249000
2009-07-29249.00249.00249.00249.001000249000
2009-07-2800
2009-07-27245.00249.00245.00249.004000988000
2009-07-24246.00246.00245.00245.002000491000
2009-07-23246.00246.00246.00246.0050001230000
2009-07-22244.00246.00244.00246.003000734000
2009-07-21244.00244.00244.00244.004000976000
2009-07-1700
2009-07-1600
2009-07-1500
2009-07-1400
2009-07-1300
2009-07-1000
2009-07-0900
2009-07-08244.00244.00244.00244.001000244000
2009-07-07245.00245.00245.00245.001000245000
2009-07-0600
2009-07-0300
2009-07-0200
2009-07-01243.00243.00243.00243.003000729000
2009-06-30240.00240.00240.00240.001000240000
2009-06-29240.00242.00240.00242.002000482000
2009-06-26239.00240.00239.00240.0080001915000
2009-06-2500
2009-06-2400
2009-06-2300
2009-06-22235.00235.00234.00234.00130003046000
2009-06-19234.00234.00234.00234.001000234000
2009-06-1800
2009-06-1700
2009-06-1600
2009-06-1500
2009-06-1200
2009-06-11234.00234.00234.00234.001000234000
2009-06-1000
2009-06-09234.00234.00234.00234.001000234000
2009-06-0800
2009-06-0500
2009-06-0400
2009-06-0300
2009-06-02220.00220.00220.00220.003000660000
2009-06-0100
2009-05-2900
2009-05-28226.00226.00226.00226.001000226000
2009-05-2700
2009-05-26235.00235.00235.00235.002000470000
2009-05-25220.00220.00215.00215.002000435000
2009-05-2200
2009-05-21230.00230.00230.00230.003000690000
2009-05-20230.00230.00230.00230.001000230000
2009-05-1900
2009-05-1800
2009-05-15230.00230.00225.00225.002000455000
2009-05-1400
2009-05-1300
2009-05-1200
2009-05-1100
2009-05-08239.00239.00239.00239.001000239000
2009-05-0700
2009-05-01239.00239.00239.00239.001000239000
2009-04-3000
2009-04-2800
2009-04-27230.00239.00230.00239.002000469000
2009-04-2400
2009-04-2300
2009-04-22230.00230.00230.00230.001000230000
2009-04-2100
2009-04-20240.00240.00240.00240.004000960000
2009-04-1700
2009-04-1600
2009-04-1500
2009-04-1400
2009-04-1300
2009-04-1000
2009-04-0900
2009-04-0800
2009-04-0700
2009-04-0600
2009-04-0300
2009-04-02240.00240.00240.00240.001000240000
2009-04-01240.00240.00240.00240.001000240000
2009-03-3100
2009-03-3000
2009-03-2700
2009-03-26239.00240.00239.00240.002000479000
2009-03-2500
2009-03-2400
2009-03-23245.00245.00245.00245.003000735000
2009-03-1900
2009-03-1800
2009-03-1700
2009-03-1600
2009-03-1300
2009-03-1200
2009-03-1100
2009-03-1000
2009-03-0900
2009-03-0600
2009-03-0500
2009-03-0400
2009-03-0300
2009-03-02245.00245.00245.00245.001000245000
2009-02-2700
2009-02-26238.00238.00238.00238.001000238000
2009-02-25238.00238.00238.00238.001000238000
2009-02-24238.00238.00238.00238.001000238000
2009-02-23250.00250.00250.00250.002000500000
2009-02-20250.00250.00250.00250.001000250000
2009-02-1900
2009-02-18240.00240.00240.00240.001000240000
2009-02-1700
2009-02-1600
2009-02-1300
2009-02-1200
2009-02-1000
2009-02-0900
2009-02-0600
2009-02-05247.00247.00247.00247.001000247000
2009-02-0400
2009-02-0300
2009-02-02258.00258.00258.00258.001000258000
2009-01-3000
2009-01-2900
2009-01-2800
2009-01-27250.00250.00250.00250.001000250000
2009-01-26250.00254.00245.00245.0050001239000
2009-01-2300
2009-01-2200
2009-01-21245.00245.00245.00245.001000245000
2009-01-20255.00255.00255.00255.003000765000
2009-01-1900
2009-01-1600
2009-01-1500
2009-01-1400
2009-01-1300
2009-01-0900
2009-01-0800
2009-01-0700
2009-01-0600
2009-01-05259.00259.00255.00255.002000514000

   ※ 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