[9795 JQスタンダード] ステップ 日足 時系列データ

[9795 JQスタンダード] ステップ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2011-11-1100
2011-11-1000
2011-11-0900
2011-11-0800
2011-11-0700
2011-11-04466.00466.00466.00466.0020093200
2011-11-0200
2011-11-0100
2011-10-3100
2011-10-2800
2011-10-2700
2011-10-2600
2011-10-2500
2011-10-2400
2011-10-2100
2011-10-2000
2011-10-1900
2011-10-1800
2011-10-1700
2011-10-14470.00470.00470.00470.0070003290000
2011-10-13480.00480.00480.00480.001600768000
2011-10-12476.00476.00475.00475.0020095100
2011-10-11474.00480.00472.00478.001000474800
2011-10-07470.00480.00470.00480.0056002642100
2011-10-0600
2011-10-05485.00487.00480.00485.0050002422600
2011-10-04483.00485.00483.00485.001100531500
2011-10-03490.00504.00490.00490.00140006918500
2011-09-30486.00490.00486.00490.00800391100
2011-09-29479.00480.00479.00480.00500239900
2011-09-28480.00480.00476.00479.00600287500
2011-09-27485.00498.00485.00490.0048002344600
2011-09-26486.00494.00486.00488.0032001560000
2011-09-22495.00495.00491.00494.00300148000
2011-09-21499.00500.00495.00500.0043002142300
2011-09-20487.00493.00487.00493.001500732900
2011-09-16495.00495.00495.00495.00400198000
2011-09-15495.00495.00495.00495.001400693000
2011-09-14490.00495.00490.00495.00600294500
2011-09-13490.00490.00490.00490.00500245000
2011-09-12495.00495.00487.00487.0077003781200
2011-09-09493.00495.00491.00493.00600296000
2011-09-08493.00493.00493.00493.00500246500
2011-09-07490.00490.00490.00490.0010049000
2011-09-0600
2011-09-05490.00490.00490.00490.0031001519000
2011-09-02490.00490.00487.00490.00400195700
2011-09-01490.00490.00490.00490.0047002303000
2011-08-31485.00490.00485.00490.0029001416000
2011-08-30490.00490.00490.00490.001500735000
2011-08-29490.00495.00486.00495.001500733900
2011-08-26495.00495.00495.00495.0010049500
2011-08-2500
2011-08-24495.00495.00486.00495.001300634500
2011-08-23487.00490.00486.00487.0043002097800
2011-08-22486.00487.00486.00487.00600291800
2011-08-19484.00490.00484.00490.00300145800
2011-08-18488.00493.00488.00488.00400195700
2011-08-17486.00490.00486.00490.00900439800
2011-08-16490.00490.00490.00490.0031001519000
2011-08-15490.00491.00490.00490.0062003039100
2011-08-12490.00490.00490.00490.00800392000
2011-08-11486.00491.00481.00481.0031001505200
2011-08-10491.00492.00490.00491.0086004222700
2011-08-09490.00490.00487.00490.0026001271000
2011-08-08499.00499.00490.00495.0033001634100
2011-08-05505.00505.00500.00500.001000501000
2011-08-04508.00508.00503.00504.0020001008400
2011-08-03514.00514.00510.00514.00500256600
2011-08-02515.00515.00515.00515.00300154500
2011-08-01505.00505.00501.00505.00142007167400
2011-07-29515.00517.00510.00517.001800923300
2011-07-28515.00515.00515.00515.0010051500
2011-07-27516.00516.00515.00515.00500257900
2011-07-26521.00521.00516.00520.0023001195300
2011-07-25518.00520.00518.00520.001300675800
2011-07-22519.00519.00519.00519.00200103800
2011-07-21513.00515.00513.00513.0033001696400
2011-07-20515.00515.00515.00515.00200103000
2011-07-1900
2011-07-15528.00528.00514.00514.00600312500
2011-07-14518.00530.00518.00528.00185009766400
2011-07-13528.00530.00528.00528.001600847200
2011-07-12515.00525.00515.00524.0023001205400
2011-07-11517.00525.00517.00525.00900470600
2011-07-08516.00525.00505.00517.0088004494500
2011-07-07520.00520.00520.00520.0010052000
2011-07-06517.00520.00517.00520.00200103700
2011-07-05516.00516.00515.00515.00400206300
2011-07-04537.00537.00510.00525.001500795000
2011-07-01502.00539.00500.00539.002270011668000
2011-06-30501.00502.00500.00500.003430017153500
2011-06-29499.00500.00499.00500.0037001849800
2011-06-28500.00500.00498.00498.00102005098800
2011-06-27510.00510.00510.00510.00800408000
2011-06-24508.00508.00504.00504.0032001618600
2011-06-23503.00508.00503.00508.001700858200
2011-06-22500.00503.00500.00503.001400702500
2011-06-21505.00505.00497.00497.001000499100
2011-06-20508.00508.00505.00505.00200101300
2011-06-17499.00510.00499.00510.001700860800
2011-06-16496.00496.00496.00496.0053002628800
2011-06-15496.00500.00496.00496.0038001889100
2011-06-14499.00499.00495.00496.0037001834700
2011-06-13499.00499.00499.00499.001000499000
2011-06-10497.00499.00497.00499.001700847900
2011-06-09499.00499.00499.00499.00600299400
2011-06-08499.00499.00499.00499.00700349300
2011-06-07500.00500.00500.00500.00200100000
2011-06-06512.00512.00505.00505.0023001163900
2011-06-03514.00514.00513.00513.001200615800
2011-06-02505.00505.00500.00500.001600802500
2011-06-01500.00510.00500.00501.0043002177400
2011-05-31500.00501.00498.00500.00146007299600
2011-05-30498.00500.00497.00500.001800896400
2011-05-27493.00496.00493.00496.001300643200
2011-05-26493.00493.00490.00490.001000490800
2011-05-25494.00494.00481.00491.0025001220400
2011-05-24490.00495.00490.00495.00600295000
2011-05-23495.00498.00490.00490.0058002857800
2011-05-20495.00496.00495.00496.0025001238000
2011-05-19498.00498.00497.00497.001600796700
2011-05-18497.00497.00497.00497.0010049700
2011-05-17497.00497.00496.00496.0022001091300
2011-05-1600
2011-05-13500.00500.00496.00497.001700844000
2011-05-12503.00503.00490.00498.0026001299500
2011-05-11500.00500.00500.00500.00200100000
2011-05-10494.00495.00480.00495.0045002193500
2011-05-09500.00500.00491.00491.001000491900
2011-05-06500.00500.00500.00500.00900450000
2011-05-02500.00500.00500.00500.0052002600000
2011-04-28497.00497.00497.00497.00400198800
2011-04-27497.00497.00497.00497.00500248500
2011-04-26497.00497.00495.00497.001400693600
2011-04-25483.00490.00483.00489.0024001173800
2011-04-22495.00498.00495.00498.00400198900
2011-04-21500.00500.00495.00495.0039001945000
2011-04-20500.00500.00495.00495.001200599500
2011-04-19500.00500.00500.00500.001000500000
2011-04-18495.00495.00495.00495.0020099000
2011-04-15500.00500.00497.00497.001700849400
2011-04-14499.00500.00499.00500.001100549900
2011-04-13500.00500.00500.00500.001000500000
2011-04-12495.00495.00495.00495.0020099000
2011-04-11495.00495.00495.00495.0010049500
2011-04-08500.00500.00495.00495.001700847700
2011-04-07510.00510.00498.00498.0096004820500
2011-04-0600
2011-04-05510.00510.00510.00510.001500765000
2011-04-04529.00529.00519.00519.00117006161100
2011-04-01505.00520.00505.00520.00149007650000
2011-03-31490.00504.00490.00504.0049002407300
2011-03-30476.00490.00475.00490.0027001300100
2011-03-29480.00480.00460.00470.0035001656000
2011-03-28500.00500.00491.00491.0076003794500
2011-03-25493.00510.00493.00510.0033001645200
2011-03-24486.00486.00486.00486.001000486000
2011-03-23495.00495.00494.00494.00400197800
2011-03-22495.00495.00492.00492.001800890400
2011-03-18479.00485.00479.00485.001200575500
2011-03-17467.00467.00467.00467.002100980700
2011-03-16450.00468.00450.00467.001400634500
2011-03-15471.00471.00420.00420.00115005088200
2011-03-14485.00485.00470.00471.00118005679300
2011-03-11525.00525.00519.00525.0023001196800
2011-03-10526.00526.00525.00525.0021001103500
2011-03-09527.00527.00525.00525.001500790300
2011-03-08525.00528.00520.00528.0058003041700
2011-03-07519.00526.00519.00525.0047002461500
2011-03-04519.00519.00519.00519.00600311400
2011-03-03515.00515.00512.00515.0022001130600
2011-03-02529.00529.00509.00519.0042002182300
2011-03-01524.00524.00522.00522.0038001991000
2011-02-28518.00518.00514.00516.00900464900
2011-02-25515.00515.00513.00513.00300154300
2011-02-2400
2011-02-23505.00506.00505.00506.0020001011000
2011-02-22512.00512.00510.00511.0078003989900
2011-02-21515.00515.00511.00511.0020001029000
2011-02-18523.00523.00510.00515.0029001482300
2011-02-17513.00521.00511.00521.0032001643700
2011-02-16518.00520.00518.00520.0046002390000
2011-02-15519.00520.00518.00520.001800934500
2011-02-14518.00518.00515.00515.0022001136600
2011-02-10515.00515.00511.00511.001500771500
2011-02-09520.00520.00515.00515.001300675000
2011-02-08505.00515.00505.00515.0061003111600
2011-02-07500.00510.00497.00510.0024001210000
2011-02-04497.00497.00497.00497.001100546700
2011-02-03508.00508.00508.00508.00500254000
2011-02-02519.00519.00508.00508.001900970100
2011-02-01520.00520.00510.00510.00108005572400
2011-01-31509.00510.00497.00510.0020001008400
2011-01-28510.00510.00495.00500.0042002129100
2011-01-27507.00507.00507.00507.0029001470300
2011-01-26514.00514.00505.00505.0035001786000
2011-01-25503.00505.00503.00505.002310011621500
2011-01-24501.00501.00501.00501.0020001002000
2011-01-21502.00502.00501.00501.0041002054200
2011-01-20499.00500.00499.00500.001000499500
2011-01-19500.00500.00500.00500.0035001750000
2011-01-18495.00500.00495.00497.00136006781300
2011-01-17492.00492.00490.00490.00500245600
2011-01-1400
2011-01-13482.00490.00482.00486.0026001267800
2011-01-12481.00489.00481.00489.0031001492700
2011-01-11498.00498.00483.00483.0048002375500
2011-01-07485.00490.00485.00490.001300632000
2011-01-06499.00499.00499.00499.001400698600
2011-01-05497.00499.00497.00499.0069003442000
2011-01-04500.00501.00496.00496.004540022697300
2010-12-30492.00494.00492.00493.00110005424000
2010-12-29491.00492.00491.00491.0040001965000
2010-12-28489.00489.00489.00489.001000489000
2010-12-27489.00490.00489.00489.0080003914000
2010-12-24489.00489.00482.00486.003900019031000
2010-12-22488.00489.00488.00489.00110005369000
2010-12-21485.00487.00485.00487.0030001457000
2010-12-20478.00487.00478.00483.00110005294000
2010-12-17479.00479.00477.00477.0030001433000
2010-12-16472.00474.00472.00474.002000946000
2010-12-15475.00478.00475.00475.00130006184000
2010-12-14474.00475.00474.00475.0080003794000
2010-12-1300
2010-12-1000
2010-12-0900
2010-12-08460.00474.00460.00474.0030001406000
2010-12-07468.00468.00465.00465.0030001401000
2010-12-0600
2010-12-03466.00468.00466.00468.0040001870000
2010-12-02468.00468.00466.00466.0090004208000
2010-12-01470.00470.00465.00465.0060002810000
2010-11-30467.00468.00464.00468.0030001399000
2010-11-2900
2010-11-2600
2010-11-25460.00460.00460.00460.002000920000
2010-11-24460.00460.00460.00460.00140006440000
2010-11-2200
2010-11-19442.00450.00442.00450.002000892000
2010-11-18440.00440.00440.00440.002000880000
2010-11-17440.00440.00440.00440.001000440000
2010-11-16433.00440.00433.00440.0090003913000
2010-11-1500
2010-11-12434.00434.00432.00432.002000866000
2010-11-11431.00431.00431.00431.001000431000
2010-11-10431.00431.00429.00430.00180007753000
2010-11-09431.00431.00431.00431.0050002155000
2010-11-08434.00434.00428.00428.0060002584000
2010-11-05433.00434.00432.00434.0050002167000

   ※ 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