[9778 JQスタンダード] 昴 日足 時系列データ (2010年)

[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 
2010-12-3000
2010-12-2900
2010-12-2800
2010-12-27324.00324.00324.00324.001000324000
2010-12-24307.00307.00307.00307.001000307000
2010-12-2200
2010-12-21307.00315.00307.00307.0040001236000
2010-12-2000
2010-12-17298.00298.00298.00298.001000298000
2010-12-1600
2010-12-1500
2010-12-1400
2010-12-1300
2010-12-1000
2010-12-0900
2010-12-0800
2010-12-07290.00290.00290.00290.002000580000
2010-12-06320.00320.00320.00320.003000960000
2010-12-0300
2010-12-0200
2010-12-01299.00299.00299.00299.001000299000
2010-11-3000
2010-11-2900
2010-11-26287.00287.00287.00287.001000287000
2010-11-25280.00280.00280.00280.001000280000
2010-11-2400
2010-11-22284.00284.00284.00284.0040001136000
2010-11-1900
2010-11-1800
2010-11-17270.00275.00270.00275.002000545000
2010-11-1600
2010-11-15270.00270.00267.00267.002000537000
2010-11-1200
2010-11-11267.00267.00267.00267.001000267000
2010-11-1000
2010-11-0900
2010-11-0800
2010-11-0500
2010-11-0400
2010-11-0200
2010-11-0100
2010-10-2900
2010-10-2800
2010-10-2700
2010-10-26275.00275.00275.00275.002000550000
2010-10-25275.00275.00275.00275.001000275000
2010-10-2200
2010-10-2100
2010-10-20280.00280.00280.00280.003000840000
2010-10-1900
2010-10-1800
2010-10-15270.00270.00270.00270.001000270000
2010-10-1400
2010-10-13264.00264.00264.00264.001000264000
2010-10-1200
2010-10-0800
2010-10-0700
2010-10-0600
2010-10-05280.00288.00272.00272.003000840000
2010-10-04280.00280.00272.00272.0040001104000
2010-10-0100
2010-09-3000
2010-09-2900
2010-09-2800
2010-09-27312.00312.00312.00312.001000312000
2010-09-24307.00307.00305.00305.002000612000
2010-09-2200
2010-09-21320.00320.00320.00320.002000640000
2010-09-17308.00308.00308.00308.001000308000
2010-09-16316.00316.00316.00316.001000316000
2010-09-1500
2010-09-1400
2010-09-1300
2010-09-1000
2010-09-0900
2010-09-0800
2010-09-0700
2010-09-0600
2010-09-0300
2010-09-0200
2010-09-01324.00324.00324.00324.001000324000
2010-08-3100
2010-08-3000
2010-08-2700
2010-08-26320.00320.00320.00320.001000320000
2010-08-25315.00316.00315.00315.0040001261000
2010-08-24315.00315.00315.00315.001000315000
2010-08-23315.00315.00315.00315.001000315000
2010-08-20297.00297.00297.00297.001000297000
2010-08-19297.00297.00297.00297.001000297000
2010-08-18297.00297.00297.00297.001000297000
2010-08-17285.00285.00285.00285.002000570000
2010-08-1600
2010-08-1300
2010-08-1200
2010-08-1100
2010-08-1000
2010-08-09300.00300.00300.00300.001000300000
2010-08-0600
2010-08-0500
2010-08-0400
2010-08-03315.00315.00315.00315.003000945000
2010-08-0200
2010-07-30293.00293.00293.00293.001000293000
2010-07-2900
2010-07-2800
2010-07-27278.00278.00278.00278.001000278000
2010-07-26298.00309.00298.00309.003000905000
2010-07-2300
2010-07-2200
2010-07-2100
2010-07-20280.00280.00280.00280.001000280000
2010-07-16277.00277.00277.00277.001000277000
2010-07-1500
2010-07-1400
2010-07-1300
2010-07-1200
2010-07-0900
2010-07-0800
2010-07-0700
2010-07-0600
2010-07-0500
2010-07-02300.00300.00300.00300.001000300000
2010-07-0100
2010-06-30298.00298.00295.00295.002000593000
2010-06-2900
2010-06-28320.00320.00320.00320.003000960000
2010-06-25296.00296.00296.00296.001000296000
2010-06-2400
2010-06-2300
2010-06-2200
2010-06-21296.00296.00296.00296.0040001184000
2010-06-1800
2010-06-1700
2010-06-1600
2010-06-1500
2010-06-1400
2010-06-1100
2010-06-1000
2010-06-0900
2010-06-0800
2010-06-0700
2010-06-0400
2010-06-0300
2010-06-0200
2010-06-0100
2010-05-3100
2010-05-2800
2010-05-2700
2010-05-26296.00296.00296.00296.002000592000
2010-05-25263.00263.00263.00263.001000263000
2010-05-2400
2010-05-21268.00268.00268.00268.002000536000
2010-05-20268.00268.00268.00268.001000268000
2010-05-1900
2010-05-1800
2010-05-17268.00268.00268.00268.001000268000
2010-05-1400
2010-05-1300
2010-05-1200
2010-05-1100
2010-05-1000
2010-05-0700
2010-05-06284.00284.00284.00284.001000284000
2010-04-3000
2010-04-2800
2010-04-2700
2010-04-26293.00293.00293.00293.001000293000
2010-04-2300
2010-04-2200
2010-04-21297.00297.00265.00274.0040001133000
2010-04-20287.00297.00287.00297.002000584000
2010-04-1900
2010-04-16286.00287.00286.00287.002000573000
2010-04-1500
2010-04-14260.00264.00260.00264.002000524000
2010-04-1300
2010-04-1200
2010-04-0900
2010-04-08259.00259.00259.00259.001000259000
2010-04-0700
2010-04-06265.00265.00257.00257.003000779000
2010-04-0500
2010-04-0200
2010-04-01255.00255.00255.00255.001000255000
2010-03-3100
2010-03-3000
2010-03-2900
2010-03-26266.00266.00266.00266.002000532000
2010-03-2500
2010-03-24266.00266.00266.00266.0040001064000
2010-03-23266.00266.00266.00266.001000266000
2010-03-19255.00255.00255.00255.001000255000
2010-03-1800
2010-03-1700
2010-03-1600
2010-03-1500
2010-03-1200
2010-03-1100
2010-03-1000
2010-03-09250.00250.00250.00250.001000250000
2010-03-0800
2010-03-0500
2010-03-0400
2010-03-0300
2010-03-0200
2010-03-01250.00250.00250.00250.001000250000
2010-02-26263.00263.00263.00263.001000263000
2010-02-2500
2010-02-24258.00258.00258.00258.001000258000
2010-02-23270.00270.00270.00270.0040001080000
2010-02-22269.00270.00265.00270.0040001073000
2010-02-1900
2010-02-1800
2010-02-1700
2010-02-1600
2010-02-1500
2010-02-1200
2010-02-1000
2010-02-09265.00265.00265.00265.001000265000
2010-02-08264.00264.00264.00264.001000264000
2010-02-0500
2010-02-04265.00265.00265.00265.001000265000
2010-02-0300
2010-02-0200
2010-02-01269.00269.00269.00269.002000538000
2010-01-2900
2010-01-2800
2010-01-2700
2010-01-26263.00263.00263.00263.002000526000
2010-01-2500
2010-01-22258.00258.00258.00258.001000258000
2010-01-2100
2010-01-2000
2010-01-1900
2010-01-1800
2010-01-1500
2010-01-14258.00258.00258.00258.002000516000
2010-01-1300
2010-01-1200
2010-01-08250.00250.00250.00250.001000250000
2010-01-0700
2010-01-06251.00251.00250.00250.002000501000
2010-01-0500
2010-01-04251.00251.00251.00251.003000753000

   ※ 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