[9794 JQスタンダード] カラカミ観光 日足 時系列データ

[9794 JQスタンダード] カラカミ観光 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-03-21119.00119.00119.00119.005000595000
2012-03-19120.00120.00119.00119.004000478000
2012-03-16119.00120.00119.00119.007000834000
2012-03-1500
2012-03-14119.00119.00119.00119.002000238000
2012-03-1300
2012-03-12119.00119.00119.00119.00120001428000
2012-03-09119.00119.00119.00119.003000357000
2012-03-08119.00119.00119.00119.00120001428000
2012-03-07119.00119.00119.00119.00110001309000
2012-03-06119.00119.00119.00119.00100001190000
2012-03-05119.00119.00119.00119.002000238000
2012-03-02119.00119.00119.00119.002000238000
2012-03-01119.00119.00119.00119.005000595000
2012-02-29119.00120.00119.00119.00210002500000
2012-02-2800
2012-02-27119.00119.00119.00119.00140001666000
2012-02-24119.00119.00119.00119.005000595000
2012-02-23119.00119.00119.00119.006000714000
2012-02-22118.00119.00118.00119.00180002140000
2012-02-21119.00119.00119.00119.0090001071000
2012-02-2000
2012-02-17119.00120.00118.00120.00220002612000
2012-02-16119.00119.00118.00118.007000831000
2012-02-15119.00119.00119.00119.001000119000
2012-02-14119.00119.00118.00118.002000237000
2012-02-13118.00119.00118.00119.005000591000
2012-02-10119.00125.00118.00118.0015000017947000
2012-02-09118.00119.00118.00119.002000237000
2012-02-08119.00119.00118.00118.004000475000
2012-02-07118.00118.00118.00118.003000354000
2012-02-06118.00118.00118.00118.002000236000
2012-02-03118.00118.00118.00118.001000118000
2012-02-0200
2012-02-0100
2012-01-31119.00119.00119.00119.003000357000
2012-01-30119.00119.00119.00119.00120001428000
2012-01-2700
2012-01-26118.00118.00118.00118.001000118000
2012-01-25118.00118.00118.00118.001000118000
2012-01-2400
2012-01-23118.00118.00118.00118.005000590000
2012-01-20118.00118.00118.00118.005000590000
2012-01-19118.00119.00118.00118.004000473000
2012-01-18118.00118.00118.00118.004000472000
2012-01-1700
2012-01-16118.00119.00118.00118.003000355000
2012-01-13118.00118.00118.00118.005000590000
2012-01-1200
2012-01-1100
2012-01-1000
2012-01-06118.00118.00118.00118.001000118000
2012-01-05119.00119.00118.00118.004000473000
2012-01-04118.00118.00118.00118.001000118000
2011-12-30118.00118.00118.00118.002000236000
2011-12-29118.00118.00118.00118.003000354000
2011-12-28118.00118.00118.00118.00110001298000
2011-12-27118.00118.00118.00118.004000472000
2011-12-26118.00118.00118.00118.003000354000
2011-12-22118.00118.00118.00118.005000590000
2011-12-21118.00118.00118.00118.005000590000
2011-12-20118.00118.00118.00118.0090001062000
2011-12-19119.00119.00119.00119.00300003570000
2011-12-16119.00119.00119.00119.00230002737000
2011-12-15119.00120.00119.00119.00640007617000
2011-12-14119.00119.00119.00119.00200002380000
2011-12-13119.00119.00119.00119.00540006426000
2011-12-12120.00120.00119.00119.00240002872000
2011-12-09119.00119.00119.00119.00450005355000
2011-12-08120.00120.00119.00119.0014500017373000
2011-12-07120.00120.00119.00119.00110001315000
2011-12-06120.00120.00119.00119.00340004054000
2011-12-05119.00119.00119.00119.00260003094000
2011-12-02119.00119.00119.00119.00200002380000
2011-12-01119.00120.00119.00119.00210002509000
2011-11-30120.00120.00119.00119.00600007184000
2011-11-29120.00120.00119.00119.00330003934000
2011-11-28119.00120.00119.00119.00200002385000
2011-11-25119.00120.00119.00119.00820009774000
2011-11-24120.00120.00119.00119.00370004419000
2011-11-22119.00120.00119.00119.00330003935000
2011-11-21119.00120.00119.00120.00690008226000
2011-11-18119.00119.00119.00119.008600010234000
2011-11-17120.00120.00119.00119.00540006441000
2011-11-16119.00119.00119.00119.0011100013209000
2011-11-15119.00119.00119.00119.0013000015470000
2011-11-14119.00120.00119.00119.0024000028561000
2011-11-11119.00119.00119.00119.0011100013209000
2011-11-10119.00120.00119.00119.0021400025469000
2011-11-09119.00119.00119.00119.0029700035343000
2011-11-08119.00120.00119.00120.0065000077476000
2011-11-0790.00103.0088.00103.0074900071445000
2011-11-0475.0081.0072.0073.001320009934000
2011-11-0265.0078.0065.0074.0025300017965000
2011-11-0166.0069.0065.0065.00370002415000
2011-10-3165.0066.0064.0065.00390002538000
2011-10-2865.0069.0064.0068.001280008422000
2011-10-2765.0069.0062.0065.0016600010888000
2011-10-2672.0073.0066.0068.0019000013191000
2011-10-2577.0078.0074.0075.00630004793000
2011-10-2478.0078.0075.0077.00210001626000
2011-10-2179.0079.0079.0079.0011000869000
2011-10-2080.0080.0079.0080.006000478000
2011-10-1980.0081.0080.0081.008000643000
2011-10-1881.0081.0081.0081.006000486000
2011-10-1782.0084.0082.0082.00320002628000
2011-10-1484.0084.0081.0082.00230001899000
2011-10-1384.0088.0084.0088.00130001119000
2011-10-1200
2011-10-1184.0084.0084.0084.004000336000
2011-10-0784.0084.0084.0084.00120001008000
2011-10-0686.0086.0084.0084.00180001546000
2011-10-0588.0088.0084.0086.00330002821000
2011-10-0489.0089.0089.0089.00100089000
2011-10-0390.0090.0090.0090.00100090000
2011-09-3088.0091.0087.0087.00500004418000
2011-09-2993.0093.0091.0091.00170001569000
2011-09-2893.0094.0093.0094.003000280000
2011-09-2793.0093.0093.0093.009000837000
2011-09-2694.0094.0094.0094.005000470000
2011-09-2297.0097.0095.0095.002000192000
2011-09-2198.0098.0095.0097.005000482000
2011-09-2097.0097.0097.0097.00100097000
2011-09-1697.0097.0097.0097.002000194000
2011-09-1595.0097.0095.0097.005000480000
2011-09-1495.0095.0095.0095.004000380000
2011-09-1394.0095.0094.0095.002000189000
2011-09-1293.0093.0093.0093.002000186000
2011-09-0994.0094.0094.0094.002000188000
2011-09-0893.0093.0093.0093.002000186000
2011-09-0793.0093.0093.0093.002000186000
2011-09-0693.0093.0093.0093.00100093000
2011-09-0593.0093.0093.0093.002000186000
2011-09-0293.0093.0093.0093.006000558000
2011-09-0193.0093.0093.0093.004000372000
2011-08-3194.0094.0094.0094.00100094000
2011-08-3094.0094.0094.0094.002000188000
2011-08-2994.0094.0094.0094.002000188000
2011-08-2693.0094.0093.0094.004000373000
2011-08-2594.0094.0094.0094.002000188000
2011-08-2494.0094.0094.0094.00100094000
2011-08-2394.0094.0094.0094.00100094000
2011-08-2294.0094.0094.0094.002000188000
2011-08-1994.0094.0094.0094.005000470000
2011-08-1895.0095.0094.0094.009000853000
2011-08-1794.0094.0094.0094.00100094000
2011-08-1694.0094.0094.0094.002000188000
2011-08-1594.0094.0093.0093.004000373000
2011-08-1200
2011-08-1195.0095.0095.0095.005000475000
2011-08-1094.0095.0094.0094.004000378000
2011-08-0993.0093.0093.0093.006000558000
2011-08-0894.0094.0094.0094.009000846000
2011-08-0595.0095.0094.0095.007000664000
2011-08-0495.0095.0095.0095.00100095000
2011-08-0395.0095.0095.0095.002000190000
2011-08-0296.0096.0095.0095.009000862000
2011-08-0196.0096.0096.0096.004000384000
2011-07-2900
2011-07-2800
2011-07-2796.0096.0096.0096.00100096000
2011-07-2697.0097.0097.0097.003000291000
2011-07-2597.0097.0097.0097.00100097000
2011-07-2296.0098.0096.0098.005000487000
2011-07-21100.00100.0097.0099.00120001173000
2011-07-2099.00100.0099.00100.005000497000
2011-07-1998.0098.0098.0098.002000196000
2011-07-1597.0098.0096.0098.007000679000
2011-07-1496.0097.0096.0097.0010000966000
2011-07-1395.0096.0095.0096.004000382000
2011-07-1295.0097.0095.0095.00210002000000
2011-07-1199.00100.0099.0099.006000595000
2011-07-0899.0099.0099.0099.00150001485000
2011-07-0796.0099.0096.0099.004000390000
2011-07-0694.0096.0094.0096.009000860000
2011-07-0594.0094.0094.0094.002000188000
2011-07-0493.0096.0092.0096.00280002627000
2011-07-0194.0094.0093.0093.008000747000
2011-06-3092.0093.0091.0092.00170001564000
2011-06-2992.0094.0092.0093.00310002881000
2011-06-28104.00104.0092.0092.0011400011037000
2011-06-27105.00106.00105.00106.003000316000
2011-06-24105.00105.00105.00105.001000105000
2011-06-2300
2011-06-22105.00105.00105.00105.001000105000
2011-06-21102.00102.00102.00102.001000102000
2011-06-20103.00103.00103.00103.001000103000
2011-06-1700
2011-06-16102.00102.00102.00102.001000102000
2011-06-1500
2011-06-14102.00102.00102.00102.001000102000
2011-06-13101.00102.00101.00102.005000507000
2011-06-10105.00106.00105.00106.003000317000
2011-06-09109.00109.00108.00108.005000541000
2011-06-08111.00111.00110.00110.004000443000
2011-06-0700
2011-06-0600
2011-06-03113.00113.00113.00113.002000226000
2011-06-02109.00114.00109.00114.002000223000
2011-06-01110.00114.00109.00109.006000660000
2011-05-3100
2011-05-30105.00106.00105.00106.003000317000
2011-05-27106.00106.00106.00106.001000106000
2011-05-26103.00104.00103.00104.005000518000
2011-05-25101.00101.00101.00101.001000101000
2011-05-2400
2011-05-2399.00100.0099.00100.004000398000
2011-05-20103.00103.00101.00102.008000817000
2011-05-1900
2011-05-1800
2011-05-17118.00118.00109.00109.004000448000
2011-05-16115.00120.00111.00118.00120001419000
2011-05-13107.00109.00107.00107.005000537000
2011-05-12100.00105.00100.00105.00140001441000
2011-05-1198.0099.0098.0099.003000295000
2011-05-1096.0098.0096.0098.004000387000
2011-05-0997.0097.0096.0097.00150001448000
2011-05-0693.0099.0093.0099.00430004042000
2011-05-02103.00105.00100.00100.00400004014000
2011-04-28105.00105.00100.00101.00230002354000
2011-04-27106.00108.00106.00107.006000639000
2011-04-26107.00107.00106.00107.00260002763000
2011-04-25110.00110.00109.00109.00110001205000
2011-04-22114.00114.00106.00110.00350003794000
2011-04-21118.00118.00115.00116.008000930000
2011-04-20118.00118.00117.00117.004000469000
2011-04-19118.00127.00116.00118.00210002457000
2011-04-18119.00122.00119.00120.006000722000
2011-04-15116.00119.00116.00119.005000583000
2011-04-14118.00119.00116.00116.004000471000
2011-04-13120.00122.00116.00120.007000836000
2011-04-12120.00120.00120.00120.00130001560000
2011-04-11120.00120.00120.00120.003000360000
2011-04-08118.00120.00118.00119.005000593000
2011-04-07122.00125.00117.00117.006000727000
2011-04-06123.00123.00115.00122.00110001324000
2011-04-05125.00125.00124.00125.006000749000
2011-04-04126.00130.00125.00130.00200002538000
2011-04-01130.00134.00130.00134.005000654000
2011-03-31133.00133.00129.00129.00130001714000
2011-03-30139.00139.00133.00133.00280003770000
2011-03-29140.00141.00137.00140.00230003213000
2011-03-28170.00172.00150.00155.00320005249000
2011-03-25170.00174.00170.00170.00130002224000
2011-03-24180.00184.00176.00177.00100001795000
2011-03-23170.00179.00170.00179.0080001398000
2011-03-22165.00170.00165.00170.0090001505000
2011-03-18141.00160.00141.00158.005000755000
2011-03-17138.00140.00138.00140.002000278000
2011-03-16140.00140.00135.00137.00120001650000

   ※ 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