[9785 JQ] 大新東 日足 時系列データ

[9785 JQ] 大新東 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-10-15160.00171.00160.00167.00233003781800
2008-10-14161.00190.00161.00190.0057001062200
2008-10-10140.00160.00140.00160.002900408000
2008-10-09160.00160.00160.00160.001100176000
2008-10-08155.00176.00155.00155.00183003052500
2008-10-07192.00192.00185.00190.00167003176500
2008-10-06201.00202.00201.00202.00212004270300
2008-10-03202.00202.00202.00202.002600525200
2008-10-02204.00210.00202.00207.00101002082600
2008-10-01204.00204.00203.00204.001300264700
2008-09-30201.00203.00201.00203.004000808000
2008-09-29213.00216.00213.00216.00700150900
2008-09-26216.00218.00216.00218.0093002015200
2008-09-25222.00222.00221.00221.00292006460200
2008-09-24218.00223.00218.00223.002800612100
2008-09-22221.00225.00221.00223.00189004216100
2008-09-19220.00225.00220.00225.0076001700000
2008-09-18225.00226.00225.00225.00187004213500
2008-09-17216.00225.00216.00225.002400534400
2008-09-16221.00222.00220.00220.003500772500
2008-09-1200
2008-09-1100
2008-09-10240.00240.00229.00229.0040094700
2008-09-09229.00235.00229.00235.00256005939600
2008-09-08224.00225.00224.00225.00600134900
2008-09-05231.00236.00229.00229.00172003969200
2008-09-04240.00242.00232.00232.00227005356000
2008-09-03240.00240.00237.00237.0030071700
2008-09-02240.00240.00240.00240.00600144000
2008-09-01240.00240.00240.00240.0040096000
2008-08-29240.00240.00237.00238.002500599500
2008-08-28237.00237.00237.00237.001200284400
2008-08-27240.00240.00238.00240.001600383200
2008-08-26242.00242.00242.00242.001900459800
2008-08-25240.00240.00238.00240.00500119800
2008-08-22240.00240.00240.00240.0010024000
2008-08-21240.00240.00240.00240.0073001752000
2008-08-20239.00240.00239.00240.003000718700
2008-08-19237.00237.00235.00235.00700165700
2008-08-1800
2008-08-15235.00235.00235.00235.0020047000
2008-08-14240.00240.00240.00240.002000480000
2008-08-13233.00233.00233.00233.0010023300
2008-08-1200
2008-08-11245.00246.00242.00243.002400588400
2008-08-08238.00238.00236.00236.003100737600
2008-08-0700
2008-08-06238.00238.00238.00238.003100737800
2008-08-05235.00235.00235.00235.001200282000
2008-08-04236.00237.00236.00237.001200283400
2008-08-0100
2008-07-31241.00241.00236.00236.002600626100
2008-07-30235.00236.00235.00236.002500588000
2008-07-29236.00236.00236.00236.0010023600
2008-07-28229.00241.00229.00241.0030070400
2008-07-25239.00239.00239.00239.0030071700
2008-07-24239.00239.00239.00239.0020047800
2008-07-23238.00240.00236.00238.0072001711800
2008-07-22238.00240.00235.00235.003300787000
2008-07-18238.00241.00238.00238.0051001223600
2008-07-17231.00233.00231.00233.0020046400
2008-07-16231.00233.00231.00233.001800416000
2008-07-15230.00243.00230.00236.00197004714800
2008-07-14230.00230.00225.00225.00159003648200
2008-07-11246.00246.00229.00230.00303007283500
2008-07-10246.00247.00240.00245.00171004178600
2008-07-09256.00256.00255.00256.005630014390800
2008-07-08256.00256.00255.00256.004390011200800
2008-07-07256.00256.00256.00256.00379009702400
2008-07-04256.00256.00256.00256.00186004761600
2008-07-03256.00257.00256.00257.00383009804900
2008-07-02256.00257.00256.00256.004730012108900
2008-07-01256.00257.00256.00256.00120003072400
2008-06-30256.00256.00256.00256.008540021862400
2008-06-27256.00257.00256.00256.0079002022500
2008-06-26256.00256.00256.00256.0012360031641600
2008-06-25256.00257.00256.00256.00270006912200
2008-06-24256.00256.00256.00256.004620011827200
2008-06-23256.00256.00256.00256.00312007987200
2008-06-20256.00256.00256.00256.0010360026521600
2008-06-19256.00256.00256.00256.00168004300800
2008-06-18256.00256.00256.00256.004810012313600
2008-06-17256.00256.00256.00256.004300011008000
2008-06-16256.00256.00256.00256.0012650032384000
2008-06-13256.00256.00256.00256.004330011084800
2008-06-12256.00256.00256.00256.005670014515200
2008-06-11256.00257.00256.00256.0028830073904800
2008-06-10256.00257.00256.00256.00599100153452700
2008-06-09255.00256.00255.00255.0028570072923500
2008-06-06256.00256.00255.00255.0026980068930100
2008-06-05255.00256.00255.00255.0031550080457400
2008-06-04255.00256.00255.00255.00703400179376900
2008-06-03255.00256.00255.00255.001574000401470700
2008-06-02220.00220.00220.00220.008570018854000
2008-05-30119.00170.00118.00170.00357005961800
2008-05-29115.00121.00115.00120.00616007350700
2008-05-28120.00120.00118.00118.004700558400
2008-05-27120.00120.00118.00120.00162001937800
2008-05-26120.00120.00118.00119.00178002129500
2008-05-23120.00120.00119.00120.00379004542800
2008-05-22120.00120.00118.00119.00196002330300
2008-05-21120.00120.00117.00119.00275003264200
2008-05-20123.00125.00119.00121.009740011778400
2008-05-19132.00132.00123.00124.007910010062000
2008-05-16140.00141.00130.00132.00689009334700
2008-05-15139.00145.00136.00142.00408005763900
2008-05-14139.00141.00135.00139.00184002547400
2008-05-13134.00134.00131.00134.00300004002500
2008-05-12136.00136.00131.00133.00354004758200
2008-05-09126.00136.00126.00131.00618008069400
2008-05-08125.00128.00124.00125.00160002014600
2008-05-07131.00131.00123.00123.00362004559900
2008-05-02122.00126.00122.00126.00226002809700
2008-05-01121.00123.00121.00122.005800703700
2008-04-30121.00122.00120.00122.00186002247000
2008-04-28125.00125.00120.00121.00331004031900
2008-04-25124.00124.00120.00122.00284003460900
2008-04-24121.00124.00119.00121.00268003237600
2008-04-23123.00123.00120.00120.00281003418000
2008-04-22119.00122.00118.00121.00463005569600
2008-04-21120.00120.00118.00119.00310003688500
2008-04-18121.00121.00117.00119.00660007870700
2008-04-17121.00122.00116.00119.00468005552400
2008-04-16122.00125.00115.00119.009390011160400
2008-04-15116.00141.00115.00117.0036060045544500
2008-04-14115.00116.00115.00116.00199002300900
2008-04-11116.00116.00115.00115.006200715000
2008-04-10117.00117.00115.00115.001600186400
2008-04-09118.00118.00116.00118.001000116600
2008-04-08115.00120.00115.00119.006100721000
2008-04-07117.00117.00114.00115.007400845300
2008-04-04116.00117.00114.00117.00117001360300
2008-04-03113.00116.00113.00116.007600873100
2008-04-02116.00116.00111.00113.00376004230000
2008-04-01113.00114.00111.00114.00182002041100
2008-03-31116.00116.00112.00112.00234002666700
2008-03-28115.00116.00115.00115.006000690800
2008-03-27117.00117.00113.00113.00243002795600
2008-03-26120.00120.00118.00119.00187002227100
2008-03-25128.00128.00122.00122.00142001784900
2008-03-24118.00127.00118.00123.006100744200
2008-03-21118.00121.00118.00118.00174002069300
2008-03-19125.00128.00118.00118.0087001070400
2008-03-18122.00122.00120.00122.00156001889200
2008-03-17113.00122.00113.00122.007800892500
2008-03-14127.00127.00126.00127.0060076000
2008-03-13130.00130.00125.00127.00108001370600
2008-03-12129.00131.00127.00130.00195002497700
2008-03-11124.00130.00120.00128.00185002285000
2008-03-10127.00130.00127.00129.004600592600
2008-03-07128.00130.00127.00130.00169002182700
2008-03-06127.00130.00123.00130.00142001796900
2008-03-05130.00130.00124.00129.0096001232400
2008-03-04131.00135.00130.00132.00125001649600
2008-03-03134.00134.00130.00134.004800637000
2008-02-29143.00143.00136.00137.00129001775400
2008-02-28140.00143.00135.00141.00645009009200
2008-02-27144.00148.00140.00143.007130010129900
2008-02-26138.00150.00138.00149.00509007507000
2008-02-25144.00145.00135.00142.00344004829100
2008-02-22139.00140.00136.00140.00224003093000
2008-02-21135.00142.00135.00140.00287003973200
2008-02-20133.00137.00133.00134.00201002714900
2008-02-19136.00137.00135.00136.00152002068300
2008-02-18136.00136.00131.00136.00130001751600
2008-02-15131.00133.00130.00133.004000524000
2008-02-14133.00134.00130.00134.00122001620500
2008-02-13136.00136.00132.00135.00202002732500
2008-02-12132.00135.00132.00134.0085001129200
2008-02-08131.00134.00131.00134.00132001741600
2008-02-07130.00134.00130.00134.00201002644700
2008-02-06130.00132.00130.00132.00269003503500
2008-02-05130.00137.00130.00135.0082001087700
2008-02-04130.00137.00127.00133.00197002590400
2008-02-01125.00128.00124.00125.00287003589100
2008-01-31118.00123.00118.00123.00287003436700
2008-01-30125.00125.00117.00118.0016420020113700
2008-01-29123.00125.00123.00124.00560006928900
2008-01-28133.00133.00125.00125.00293003827100
2008-01-25133.00136.00133.00134.00366004933900
2008-01-24128.00131.00128.00129.00226002926000
2008-01-23134.00149.00123.00128.00752009900600
2008-01-22122.00132.00119.00121.00619007633000
2008-01-21151.00152.00135.00137.00522007475300
2008-01-18150.00152.00147.00151.00429006436300
2008-01-17160.00160.00146.00150.00393005904500
2008-01-16169.00169.00149.00163.00161002537200
2008-01-15190.00190.00156.00164.00356006197500
2008-01-11196.00197.00185.00191.00402007675100
2008-01-10196.00201.00194.00196.00324006330300
2008-01-09199.00199.00196.00197.00206004066200
2008-01-08196.00200.00196.00199.00261005182000
2008-01-07202.00203.00196.00198.00222004438300
2008-01-04203.00203.00202.00202.003800768500
2007-12-28206.00207.00202.00202.0086001760700
2007-12-27204.00216.00203.00206.00157003219300
2007-12-26205.00205.00204.00204.00135002761400
2007-12-25203.00211.00203.00205.00326006687000
2007-12-21203.00207.00203.00203.00292005947700
2007-12-20205.00206.00203.00203.00219004474900
2007-12-19206.00207.00206.00206.00226004666700
2007-12-18206.00218.00202.00205.00196004067000
2007-12-17215.00215.00202.00206.00230004807400
2007-12-14219.00222.00216.00216.00215004675100
2007-12-13222.00222.00220.00220.00231005100700
2007-12-12220.00224.00219.00224.00260005727700
2007-12-11225.00228.00221.00225.00242005426100
2007-12-10230.00230.00226.00228.00382008751600
2007-12-07229.00230.00219.00222.00183004105100
2007-12-06220.00222.00219.00219.00441009680700
2007-12-05220.00220.00218.00219.00192004214100
2007-12-04220.00220.00218.00219.00114002503100
2007-12-03228.00228.00219.00219.00134002973800
2007-11-30215.00220.00215.00220.00183003955700
2007-11-29222.00222.00219.00220.00126002778500
2007-11-28220.00220.00217.00219.00134002935600
2007-11-27221.00221.00207.00215.00160003420200
2007-11-26216.00224.00213.00223.00187004020400
2007-11-22219.00219.00202.00218.00411008600300
2007-11-21216.00221.00212.00214.00323006951000
2007-11-20233.00238.00220.00221.004460010118800
2007-11-19255.00255.00232.00235.00117002780500
2007-11-16262.00262.00250.00250.00187004768900
2007-11-15266.00268.00260.00261.00133003465000
2007-11-14265.00270.00261.00261.002300613800
2007-11-13252.00267.00249.00263.003300840100
2007-11-12245.00265.00245.00251.0062001545000
2007-11-09291.00291.00280.00280.0041001166500
2007-11-08299.00300.00290.00290.0017990052272100
2007-11-07303.00303.00297.00297.00171005132900
2007-11-06301.00301.00297.00298.00319009508800
2007-11-05303.00303.00298.00301.00115003474800
2007-11-02300.00300.00298.00298.00100002994600
2007-11-01285.00298.00285.00293.0054001600200
2007-10-31291.00292.00284.00285.00214006138800
2007-10-30299.00300.00293.00293.001100326100
2007-10-29305.00307.00300.00300.003300999000
2007-10-26304.00309.00301.00302.0051001546400
2007-10-25305.00310.00305.00309.003910012062900
2007-10-24304.00306.00300.00300.0084002529900
2007-10-23302.00302.00300.00300.0039001172400
2007-10-22290.00310.00290.00299.0010540031813200
2007-10-19300.00300.00295.00295.00139004147000
2007-10-18285.00305.00285.00300.006130018264900
2007-10-17276.00285.00275.00280.0059001652600
2007-10-16295.00295.00279.00279.00106003013200
2007-10-15272.00303.00272.00295.00319009311200
2007-10-12260.00275.00260.00271.00230006149700
2007-10-11263.00263.00255.00258.0055001425400
2007-10-10255.00265.00253.00265.00306007923500

   ※ 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