[9782 JQスタンダード] ディーエムエス 日足 時系列データ

[9782 JQスタンダード] ディーエムエス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12613.00613.00613.00613.0010061300
2013-07-11617.00617.00608.00608.00900548900
2013-07-10607.00607.00607.00607.00700424900
2013-07-09621.00621.00621.00621.0031001925100
2013-07-08608.00618.00608.00609.001500920300
2013-07-05612.00617.00612.00617.00800493100
2013-07-04620.00620.00602.00612.0027001670400
2013-07-03599.00610.00599.00610.00119007168600
2013-07-02579.00588.00579.00588.0048002796600
2013-07-01574.00575.00570.00575.0024001377900
2013-06-28560.00580.00560.00580.0035001983700
2013-06-27563.00563.00545.00552.00112006213900
2013-06-26601.00601.00558.00563.002020011636700
2013-06-25600.00600.00575.00590.00112006603700
2013-06-24615.00615.00602.00605.00700426000
2013-06-21620.00620.00600.00615.0042002569100
2013-06-20615.00615.00612.00612.001100676200
2013-06-19620.00621.00613.00620.00700432900
2013-06-18638.00638.00604.00620.001850011728200
2013-06-1700
2013-06-14620.00640.00620.00640.001500936500
2013-06-13635.00635.00601.00615.00110006733100
2013-06-12640.00650.00640.00645.00900579500
2013-06-11637.00640.00626.00640.0039002473600
2013-06-10632.00650.00618.00642.00105006687500
2013-06-07621.00621.00605.00610.0087005331600
2013-06-06665.00665.00609.00649.0043002765300
2013-06-05677.00677.00665.00665.001400937700
2013-06-04678.00679.00665.00672.0086005803900
2013-06-03676.00699.00676.00678.0017001156300
2013-05-31708.00709.00690.00690.00143009977500
2013-05-30706.00709.00685.00708.0036002536000
2013-05-29698.00715.00688.00706.0052003647200
2013-05-28660.00700.00660.00700.0044002936400
2013-05-27690.00691.00680.00680.0041002819200
2013-05-24720.00730.00680.00706.001720012105900
2013-05-23746.00750.00715.00721.002820020582400
2013-05-22761.00763.00732.00763.003050022841500
2013-05-21799.00802.00765.00765.00114008967300
2013-05-20802.00810.00780.00784.003680029354600
2013-05-17795.00813.00772.00810.002410019238900
2013-05-16785.00785.00716.00751.001920014590900
2013-05-15806.00820.00785.00785.002430019557200
2013-05-14815.00816.00801.00802.001430011604300
2013-05-13805.00820.00800.00810.00104008389600
2013-05-10797.00807.00785.00804.001290010294300
2013-05-09795.00795.00780.00780.001440011322900
2013-05-08800.00809.00790.00790.001640013115700
2013-05-07790.00809.00781.00786.002470019656500
2013-05-02785.00785.00750.00762.003870029657700
2013-05-01835.00840.00784.00789.004200033693800
2013-04-30855.00880.00814.00820.00120400102045900
2013-04-26781.00782.00742.00751.007270055291400
2013-04-25705.00782.00700.00782.0012180092268400
2013-04-24647.00690.00646.00682.00129008670900
2013-04-23662.00663.00642.00650.0076004967200
2013-04-22630.00660.00630.00656.002350015144100
2013-04-19626.00627.00620.00627.0039002437800
2013-04-18610.00620.00600.00620.0096005831800
2013-04-17584.00610.00584.00610.0046002764800
2013-04-16593.00595.00578.00583.0089005207300
2013-04-15591.00602.00591.00593.0060003562300
2013-04-12590.00590.00587.00590.0019001119000
2013-04-11607.00607.00587.00587.0058003460200
2013-04-10590.00603.00590.00600.0078004634100
2013-04-09620.00630.00581.00585.00160009645300
2013-04-08610.00620.00601.00620.0090005504600
2013-04-05610.00610.00589.00600.00146008817200
2013-04-04576.00579.00555.00579.0065003683300
2013-04-03604.00625.00563.00580.003670021241000
2013-04-02570.00608.00560.00607.00104006001700
2013-04-01613.00620.00555.00575.003770022602700
2013-03-29677.00677.00621.00633.00141008888500
2013-03-28699.00699.00650.00657.002260014977100
2013-03-27696.00700.00682.00691.0075005199600
2013-03-26750.00750.00720.00720.0096007076700
2013-03-25753.00803.00733.00740.004550034989400
2013-03-22688.00750.00687.00725.004080029262400
2013-03-21660.00680.00645.00680.00126008366800
2013-03-19642.00645.00626.00645.0092005865200
2013-03-18650.00680.00610.00636.003090020205100
2013-03-15651.00655.00630.00637.00104006702700
2013-03-14593.00650.00592.00640.002350014607700
2013-03-13591.00601.00582.00601.0082004887600
2013-03-12589.00604.00580.00601.00110006514300
2013-03-11580.00588.00572.00586.0096005595800
2013-03-08610.00611.00577.00590.002190013095400
2013-03-07583.00630.00582.00606.003750022590800
2013-03-06585.00588.00570.00583.00142008239100
2013-03-05589.00610.00565.00574.002910016995900
2013-03-04532.00579.00532.00579.002790015516200
2013-03-01542.00542.00505.00531.002880015181100
2013-02-28490.00542.00490.00542.007720041335400
2013-02-27456.00466.00456.00462.0044002036400
2013-02-26462.00464.00462.00463.0024001109900
2013-02-25461.00468.00460.00461.001800832200
2013-02-22462.00463.00460.00460.001000461500
2013-02-21470.00470.00455.00461.0038001745900
2013-02-20475.00478.00468.00470.0040001882500
2013-02-19460.00483.00460.00483.001800840200
2013-02-18457.00458.00455.00458.0024001096900
2013-02-15462.00462.00457.00458.0030001379300
2013-02-14461.00463.00461.00462.00700323400
2013-02-13471.00471.00461.00461.0044002067000
2013-02-12485.00485.00480.00480.0020096500
2013-02-08480.00483.00480.00483.00400192300
2013-02-07480.00480.00471.00480.0056002662900
2013-02-06498.00499.00470.00486.0084004107200
2013-02-05498.00498.00481.00484.0050002458700
2013-02-04515.00515.00473.00482.00179008852900
2013-02-01439.00449.00434.00449.0064002820600
2013-01-31425.00434.00425.00431.001600687500
2013-01-30421.00429.00421.00422.00600254400
2013-01-29420.00425.00420.00420.0025001051700
2013-01-28434.00436.00420.00420.0030001291600
2013-01-25425.00430.00410.00426.0050002080600
2013-01-24424.00427.00420.00424.0025001056700
2013-01-23431.00431.00430.00430.001400602500
2013-01-22435.00437.00431.00435.001700739200
2013-01-21438.00438.00435.00438.0026001135800
2013-01-18424.00438.00424.00438.0075003230700
2013-01-17407.00426.00406.00421.00149006242300
2013-01-16410.00420.00410.00410.0042001731700
2013-01-15410.00410.00410.00410.001100451000
2013-01-11404.00410.00402.00402.0064002594100
2013-01-10400.00407.00400.00407.00800321600
2013-01-09402.00405.00402.00402.00800323300
2013-01-08401.00406.00397.00402.0081003252300
2013-01-07400.00405.00399.00402.00113004550500
2013-01-04400.00405.00393.00397.0078003110300
2012-12-28385.00392.00385.00392.0066002561900
2012-12-27391.00391.00386.00386.0067002603500
2012-12-26393.00393.00388.00390.002200863000
2012-12-25387.00391.00387.00390.002100817800
2012-12-21393.00393.00387.00392.0029001135700
2012-12-20395.00395.00392.00394.001400549700
2012-12-19390.00395.00390.00395.00126004931900
2012-12-18383.00389.00381.00389.002200845400
2012-12-17393.00393.00391.00391.0035001372100
2012-12-14384.00390.00384.00390.001600620600
2012-12-13382.00385.00380.00385.0040001527200
2012-12-12381.00381.00375.00375.002600982800
2012-12-11381.00383.00381.00382.0057002172000
2012-12-10393.00393.00392.00392.001700668000
2012-12-07382.00382.00382.00382.0020076400
2012-12-06390.00390.00390.00390.00300117000
2012-12-05383.00383.00383.00383.001000383000
2012-12-04391.00391.00391.00391.0020078200
2012-12-03391.00391.00391.00391.00800312800
2012-11-30391.00391.00391.00391.0010039100
2012-11-29391.00391.00391.00391.00500195500
2012-11-2800
2012-11-2700
2012-11-26393.00393.00391.00391.002100824100
2012-11-22385.00395.00385.00394.001400542100
2012-11-21380.00380.00378.00378.00800303200
2012-11-20384.00384.00384.00384.0020076800
2012-11-19382.00383.00374.00383.00500190400
2012-11-16375.00375.00375.00375.0010037500
2012-11-15375.00375.00375.00375.0010037500
2012-11-14378.00378.00378.00378.0010037800
2012-11-13375.00375.00375.00375.001200450000
2012-11-12379.00379.00360.00364.0042001523900
2012-11-0900
2012-11-08380.00380.00379.00379.001000379500
2012-11-0700
2012-11-06384.00385.00384.00385.00700269100
2012-11-05390.00390.00382.00385.0031001192500
2012-11-02399.00399.00390.00390.001200469900
2012-11-01392.00392.00392.00392.00600235200
2012-10-31391.00391.00391.00391.001200469200
2012-10-30390.00392.00390.00391.0029001133100
2012-10-29381.00388.00380.00388.00600230000
2012-10-26383.00389.00383.00389.001900728300
2012-10-25376.00376.00376.00376.0010037600
2012-10-24380.00380.00372.00372.0037001383900
2012-10-23380.00380.00380.00380.0020076000
2012-10-2200
2012-10-19378.00380.00378.00380.0020075800
2012-10-1800
2012-10-17380.00380.00380.00380.0010038000
2012-10-16380.00380.00380.00380.0010038000
2012-10-15373.00377.00373.00377.00300112300
2012-10-12380.00380.00380.00380.001600608000
2012-10-1100
2012-10-1000
2012-10-09380.00380.00380.00380.0020076000
2012-10-05379.00379.00379.00379.0020075800
2012-10-0400
2012-10-03381.00381.00381.00381.0010038100
2012-10-02380.00381.00378.00381.0032001215900
2012-10-01400.00400.00385.00387.001400546700
2012-09-28400.00403.00400.00403.0020080300
2012-09-2700
2012-09-26402.00402.00380.00392.0036001405400
2012-09-25392.00395.00392.00395.002100829200
2012-09-24395.00395.00393.00393.00600236500
2012-09-2100
2012-09-2000
2012-09-19391.00391.00391.00391.0010039100
2012-09-18390.00390.00387.00387.00300116700
2012-09-14390.00390.00390.00390.0010039000
2012-09-13390.00390.00390.00390.002000780000
2012-09-1200
2012-09-1100
2012-09-1000
2012-09-07390.00390.00390.00390.002400936000
2012-09-0600
2012-09-0500
2012-09-0400
2012-09-03390.00390.00380.00385.0061002363500
2012-08-31391.00391.00391.00391.00400156400
2012-08-3000
2012-08-2900
2012-08-28383.00383.00383.00383.0020076600
2012-08-27390.00390.00390.00390.0046001794000
2012-08-24387.00390.00385.00390.0026001006100
2012-08-23389.00389.00389.00389.0010038900
2012-08-2200
2012-08-21387.00390.00387.00390.0020077700
2012-08-2000
2012-08-1700
2012-08-16395.00395.00395.00395.0040001580000
2012-08-1500
2012-08-14389.00395.00389.00395.001300506900
2012-08-13385.00385.00385.00385.001000385000
2012-08-1000
2012-08-09398.00398.00398.00398.001000398000
2012-08-0800
2012-08-0700
2012-08-06398.00398.00398.00398.0020079600
2012-08-0300
2012-08-0200
2012-08-01384.00400.00384.00400.001000387200
2012-07-31400.00401.00400.00400.001900760100
2012-07-30400.00400.00400.00400.00900360000
2012-07-2700
2012-07-26400.00400.00400.00400.001500600000
2012-07-25400.00400.00400.00400.00300120000
2012-07-24397.00397.00397.00397.0010039700
2012-07-23399.00400.00399.00400.0020079900
2012-07-2000
2012-07-19399.00399.00399.00399.0010039900
2012-07-18399.00399.00399.00399.0010039900
2012-07-17391.00395.00391.00392.00700274200
2012-07-13395.00395.00395.00395.0010039500
2012-07-1200
2012-07-11390.00390.00390.00390.0020078000
2012-07-10409.00409.00393.00397.0062002515400
2012-07-09398.00410.00398.00410.0031001235100

   ※ 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