[9780 JQスタンダード] ビステム 日足 時系列データ

[9780 JQスタンダード] ビステム (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1200
2013-07-11354.00359.00354.00359.002000713000
2013-07-1000
2013-07-09391.00425.00370.00370.00110004300000
2013-07-08351.00351.00351.00351.001000351000
2013-07-05349.00351.00349.00351.0050001752000
2013-07-04342.00345.00342.00345.0050001719000
2013-07-03338.00338.00338.00338.001000338000
2013-07-02338.00338.00338.00338.001000338000
2013-07-01343.00343.00343.00343.002000686000
2013-06-28336.00336.00336.00336.001000336000
2013-06-27320.00320.00320.00320.001000320000
2013-06-26320.00320.00320.00320.002000640000
2013-06-2500
2013-06-2400
2013-06-21336.00336.00336.00336.0040001344000
2013-06-20329.00329.00329.00329.0040001316000
2013-06-1900
2013-06-18345.00345.00329.00337.0040001340000
2013-06-17331.00331.00331.00331.003000993000
2013-06-1400
2013-06-13325.00325.00325.00325.001000325000
2013-06-1200
2013-06-1100
2013-06-10324.00324.00324.00324.001000324000
2013-06-0700
2013-06-06340.00340.00340.00340.001000340000
2013-06-0500
2013-06-0400
2013-06-03366.00366.00343.00344.0080002769000
2013-05-3100
2013-05-3000
2013-05-2900
2013-05-28358.00366.00358.00366.002000724000
2013-05-27352.00360.00352.00360.002000712000
2013-05-24352.00352.00352.00352.001000352000
2013-05-23360.00360.00360.00360.0030001080000
2013-05-22360.00360.00360.00360.001000360000
2013-05-21360.00360.00360.00360.0070002520000
2013-05-20354.00354.00354.00354.001000354000
2013-05-17354.00354.00354.00354.001000354000
2013-05-1600
2013-05-1500
2013-05-1400
2013-05-13355.00355.00354.00354.0030001063000
2013-05-10355.00355.00355.00355.001000355000
2013-05-0900
2013-05-08358.00358.00358.00358.001000358000
2013-05-0700
2013-05-0200
2013-05-0100
2013-04-30358.00358.00358.00358.001000358000
2013-04-26350.00350.00350.00350.0050001750000
2013-04-2500
2013-04-2400
2013-04-2300
2013-04-22355.00355.00355.00355.001000355000
2013-04-19340.00340.00340.00340.001000340000
2013-04-18363.00363.00363.00363.001000363000
2013-04-1700
2013-04-1600
2013-04-1500
2013-04-1200
2013-04-1100
2013-04-1000
2013-04-0900
2013-04-0800
2013-04-0500
2013-04-0400
2013-04-03364.00364.00364.00364.001000364000
2013-04-0200
2013-04-0100
2013-03-29348.00356.00348.00356.002000704000
2013-03-28332.00348.00332.00348.002000680000
2013-03-2700
2013-03-2600
2013-03-2500
2013-03-2200
2013-03-21343.00343.00331.00336.0090003045000
2013-03-19367.00367.00367.00367.001000367000
2013-03-1800
2013-03-1500
2013-03-1400
2013-03-1300
2013-03-1200
2013-03-1100
2013-03-0800
2013-03-07330.00330.00330.00330.003000990000
2013-03-06330.00330.00330.00330.003000990000
2013-03-0500
2013-03-0400
2013-03-01338.00338.00338.00338.0030001014000
2013-02-2800
2013-02-2700
2013-02-2600
2013-02-2500
2013-02-22332.00332.00331.00331.002000663000
2013-02-2100
2013-02-20334.00334.00334.00334.001000334000
2013-02-19334.00334.00334.00334.001000334000
2013-02-1800
2013-02-15330.00330.00330.00330.001000330000
2013-02-1400
2013-02-1300
2013-02-1200
2013-02-0800
2013-02-0700
2013-02-0600
2013-02-0500
2013-02-0400
2013-02-0100
2013-01-31334.00334.00334.00334.001000334000
2013-01-3000
2013-01-29368.00368.00368.00368.001000368000
2013-01-28349.00349.00349.00349.001000349000
2013-01-2500
2013-01-2400
2013-01-23335.00335.00335.00335.001000335000
2013-01-22321.00321.00321.00321.001000321000
2013-01-21322.00324.00322.00324.002000646000
2013-01-18350.00350.00350.00350.001000350000
2013-01-1700
2013-01-1600
2013-01-1500
2013-01-11330.00330.00330.00330.001000330000
2013-01-1000
2013-01-0900
2013-01-0800
2013-01-07330.00330.00330.00330.001000330000
2013-01-0400
2012-12-28325.00325.00325.00325.001000325000
2012-12-2700
2012-12-2600
2012-12-2500
2012-12-2100
2012-12-2000
2012-12-1900
2012-12-1800
2012-12-1700
2012-12-14318.00318.00318.00318.0050001590000
2012-12-1300
2012-12-12310.00310.00310.00310.00110003410000
2012-12-1100
2012-12-10303.00303.00303.00303.001000303000
2012-12-07317.00317.00317.00317.0040001268000
2012-12-0600
2012-12-0500
2012-12-04310.00310.00310.00310.0050001550000
2012-12-0300
2012-11-3000
2012-11-2900
2012-11-28312.00312.00312.00312.002000624000
2012-11-27308.00314.00308.00314.002000622000
2012-11-2600
2012-11-22308.00308.00308.00308.001000308000
2012-11-21300.00300.00300.00300.003000900000
2012-11-2000
2012-11-1900
2012-11-1600
2012-11-1500
2012-11-1400
2012-11-1300
2012-11-1200
2012-11-0900
2012-11-0800
2012-11-0700
2012-11-0600
2012-11-0500
2012-11-02300.00300.00300.00300.002000600000
2012-11-0100
2012-10-31303.00303.00303.00303.001000303000
2012-10-3000
2012-10-2900
2012-10-26303.00303.00303.00303.002000606000
2012-10-2500
2012-10-2400
2012-10-2300
2012-10-2200
2012-10-19301.00301.00301.00301.002000602000
2012-10-1800
2012-10-1700
2012-10-1600
2012-10-1500
2012-10-1200
2012-10-1100
2012-10-1000
2012-10-09300.00340.00300.00340.003000940000
2012-10-05300.00300.00300.00300.002000600000
2012-10-0400
2012-10-0300
2012-10-02300.00300.00300.00300.0040001200000
2012-10-01308.00308.00308.00308.001000308000
2012-09-28305.00305.00300.00300.003000910000
2012-09-27300.00300.00300.00300.0040001200000
2012-09-26300.00300.00300.00300.002000600000
2012-09-2500
2012-09-24300.00307.00300.00307.002000607000
2012-09-21300.00300.00300.00300.001000300000
2012-09-2000
2012-09-1900
2012-09-18300.00300.00300.00300.00180005400000
2012-09-14300.00300.00300.00300.00150004500000
2012-09-13300.00300.00300.00300.002000600000
2012-09-1200
2012-09-1100
2012-09-1000
2012-09-07300.00300.00300.00300.0040001200000
2012-09-0600
2012-09-0500
2012-09-0400
2012-09-0300
2012-08-3100
2012-08-3000
2012-08-29314.00314.00308.00308.002000622000
2012-08-28309.00309.00309.00309.001000309000
2012-08-2700
2012-08-2400
2012-08-2300
2012-08-2200
2012-08-21305.00305.00305.00305.002000610000
2012-08-2000
2012-08-17306.00306.00305.00305.002000611000
2012-08-16304.00304.00304.00304.0040001216000
2012-08-1500
2012-08-1400
2012-08-1300
2012-08-1000
2012-08-0900
2012-08-0800
2012-08-0700
2012-08-0600
2012-08-0300
2012-08-0200
2012-08-0100
2012-07-3100
2012-07-30320.00320.00320.00320.001000320000
2012-07-27320.00320.00320.00320.002000640000
2012-07-26315.00315.00315.00315.001000315000
2012-07-2500
2012-07-2400
2012-07-2300
2012-07-2000
2012-07-1900
2012-07-18318.00318.00318.00318.001000318000
2012-07-1700
2012-07-1300
2012-07-1200
2012-07-11315.00315.00315.00315.001000315000
2012-07-1000
2012-07-09331.00331.00331.00331.0090002979000

   ※ 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