[9778 JQスタンダード] 昴 日足 時系列データ (2011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 
2011-12-3000
2011-12-2900
2011-12-2800
2011-12-2700
2011-12-26284.00284.00284.00284.001000284000
2011-12-2200
2011-12-2100
2011-12-20267.00267.00267.00267.003000801000
2011-12-19267.00267.00267.00267.001000267000
2011-12-1600
2011-12-1500
2011-12-14267.00267.00267.00267.001000267000
2011-12-1300
2011-12-1200
2011-12-09268.00268.00268.00268.001000268000
2011-12-0800
2011-12-0700
2011-12-06269.00269.00269.00269.003000807000
2011-12-05258.00258.00258.00258.001000258000
2011-12-0200
2011-12-0100
2011-11-3000
2011-11-2900
2011-11-28262.00262.00262.00262.002000524000
2011-11-25246.00246.00246.00246.001000246000
2011-11-2400
2011-11-2200
2011-11-21251.00251.00251.00251.0040001004000
2011-11-18252.00252.00252.00252.001000252000
2011-11-1700
2011-11-1600
2011-11-1500
2011-11-14250.00250.00250.00250.001000250000
2011-11-1100
2011-11-1000
2011-11-0900
2011-11-08258.00258.00258.00258.001000258000
2011-11-07252.00252.00252.00252.001000252000
2011-11-0400
2011-11-0200
2011-11-0100
2011-10-31252.00252.00252.00252.002000504000
2011-10-28252.00252.00251.00251.002000503000
2011-10-27250.00250.00250.00250.002000500000
2011-10-26273.00273.00250.00258.0050001297000
2011-10-25272.00272.00272.00272.001000272000
2011-10-2400
2011-10-2100
2011-10-20271.00271.00271.00271.002000542000
2011-10-1900
2011-10-1800
2011-10-1700
2011-10-1400
2011-10-1300
2011-10-1200
2011-10-1100
2011-10-0700
2011-10-0600
2011-10-0500
2011-10-0400
2011-10-03271.00271.00271.00271.001000271000
2011-09-3000
2011-09-2900
2011-09-28268.00268.00268.00268.001000268000
2011-09-2700
2011-09-26261.00261.00261.00261.001000261000
2011-09-22253.00253.00253.00253.001000253000
2011-09-2100
2011-09-20259.00259.00259.00259.003000777000
2011-09-1600
2011-09-15260.00260.00259.00259.003000778000
2011-09-14264.00264.00264.00264.001000264000
2011-09-13266.00266.00266.00266.001000266000
2011-09-1200
2011-09-09274.00274.00274.00274.001000274000
2011-09-08274.00274.00274.00274.001000274000
2011-09-0700
2011-09-0600
2011-09-0500
2011-09-02266.00266.00266.00266.001000266000
2011-09-01258.00266.00258.00266.002000524000
2011-08-31255.00255.00255.00255.001000255000
2011-08-30269.00269.00269.00269.001000269000
2011-08-29261.00269.00261.00269.002000530000
2011-08-26285.00285.00285.00285.002000570000
2011-08-25280.00283.00280.00283.002000563000
2011-08-24275.00275.00275.00275.0040001100000
2011-08-23277.00277.00277.00277.001000277000
2011-08-2200
2011-08-1900
2011-08-1800
2011-08-1700
2011-08-16275.00275.00275.00275.002000550000
2011-08-1500
2011-08-12280.00280.00280.00280.001000280000
2011-08-11280.00280.00280.00280.001000280000
2011-08-10280.00280.00280.00280.002000560000
2011-08-0900
2011-08-0800
2011-08-05305.00308.00305.00308.002000613000
2011-08-0400
2011-08-0300
2011-08-0200
2011-08-01310.00310.00310.00310.003000930000
2011-07-2900
2011-07-2800
2011-07-27270.00270.00270.00270.001000270000
2011-07-26281.00281.00281.00281.001000281000
2011-07-2500
2011-07-2200
2011-07-21281.00281.00281.00281.001000281000
2011-07-20281.00281.00281.00281.003000843000
2011-07-1900
2011-07-1500
2011-07-1400
2011-07-1300
2011-07-1200
2011-07-1100
2011-07-0800
2011-07-0700
2011-07-06281.00281.00281.00281.001000281000
2011-07-0500
2011-07-0400
2011-07-0100
2011-06-3000
2011-06-2900
2011-06-2800
2011-06-27281.00281.00281.00281.0050001405000
2011-06-24260.00260.00260.00260.001000260000
2011-06-2300
2011-06-22256.00256.00256.00256.001000256000
2011-06-2100
2011-06-20259.00259.00255.00255.0080002068000
2011-06-17255.00259.00255.00259.003000769000
2011-06-1600
2011-06-1500
2011-06-1400
2011-06-13255.00255.00255.00255.001000255000
2011-06-1000
2011-06-09255.00255.00255.00255.001000255000
2011-06-0800
2011-06-0700
2011-06-0600
2011-06-03257.00257.00257.00257.001000257000
2011-06-02257.00257.00257.00257.001000257000
2011-06-01257.00257.00257.00257.001000257000
2011-05-3100
2011-05-3000
2011-05-2700
2011-05-26258.00258.00258.00258.002000516000
2011-05-25258.00258.00258.00258.001000258000
2011-05-2400
2011-05-23259.00259.00259.00259.001000259000
2011-05-20258.00258.00258.00258.003000774000
2011-05-19258.00258.00258.00258.001000258000
2011-05-1800
2011-05-17258.00258.00258.00258.001000258000
2011-05-16258.00258.00258.00258.001000258000
2011-05-1300
2011-05-1200
2011-05-1100
2011-05-1000
2011-05-0900
2011-05-0600
2011-05-0200
2011-04-2800
2011-04-2700
2011-04-26264.00264.00264.00264.002000528000
2011-04-25264.00264.00264.00264.001000264000
2011-04-2200
2011-04-21257.00257.00257.00257.001000257000
2011-04-20265.00265.00265.00265.003000795000
2011-04-1900
2011-04-18256.00265.00256.00265.002000521000
2011-04-15252.00252.00252.00252.002000504000
2011-04-14251.00251.00251.00251.001000251000
2011-04-1300
2011-04-1200
2011-04-1100
2011-04-0800
2011-04-0700
2011-04-0600
2011-04-05256.00256.00256.00256.001000256000
2011-04-0400
2011-04-0100
2011-03-3100
2011-03-30256.00256.00256.00256.001000256000
2011-03-29254.00254.00254.00254.001000254000
2011-03-28281.00281.00254.00254.0040001075000
2011-03-2500
2011-03-24270.00270.00270.00270.001000270000
2011-03-23270.00270.00270.00270.001000270000
2011-03-2200
2011-03-1800
2011-03-1700
2011-03-1600
2011-03-15256.00256.00251.00251.002000507000
2011-03-1400
2011-03-1100
2011-03-1000
2011-03-0900
2011-03-08280.00280.00280.00280.001000280000
2011-03-0700
2011-03-0400
2011-03-0300
2011-03-02281.00281.00273.00273.0040001104000
2011-03-01280.00280.00280.00280.001000280000
2011-02-28296.00296.00296.00296.002000592000
2011-02-2500
2011-02-2400
2011-02-2300
2011-02-22298.00299.00298.00299.0050001491000
2011-02-21291.00298.00291.00298.003000880000
2011-02-18292.00292.00290.00290.0050001452000
2011-02-1700
2011-02-16293.00294.00293.00294.002000587000
2011-02-15289.00289.00289.00289.001000289000
2011-02-1400
2011-02-1000
2011-02-09287.00287.00287.00287.001000287000
2011-02-08291.00291.00287.00287.002000578000
2011-02-0700
2011-02-0400
2011-02-03299.00299.00299.00299.001000299000
2011-02-02292.00292.00292.00292.002000584000
2011-02-0100
2011-01-31310.00310.00310.00310.002000620000
2011-01-28320.00320.00320.00320.001000320000
2011-01-27332.00332.00332.00332.001000332000
2011-01-26345.00345.00345.00345.001000345000
2011-01-25332.00332.00332.00332.001000332000
2011-01-2400
2011-01-2100
2011-01-20332.00332.00332.00332.001000332000
2011-01-19332.00332.00332.00332.001000332000
2011-01-18332.00332.00332.00332.001000332000
2011-01-17332.00332.00332.00332.001000332000
2011-01-1400
2011-01-13333.00333.00333.00333.001000333000
2011-01-1200
2011-01-1100
2011-01-0700
2011-01-0600
2011-01-0500
2011-01-04333.00333.00333.00333.001000333000

   ※ 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