[2146 JQスタンダード] UTグループ 日足 時系列データ

[2146 JQスタンダード] UTグループ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-182000.002030.001964.001992.00476500951503000
2017-08-172042.002057.001953.001996.006396001278225300
2017-08-161960.002046.001922.002020.0013607002715714700
2017-08-151879.001923.001873.001881.0012008002267097600
2017-08-141858.001862.001812.001823.006340001163926600
2017-08-101987.002027.001897.001905.007681001491967600
2017-08-092045.002046.001913.002001.008966001789098300
2017-08-082043.002076.002020.002072.00480200986876800
2017-08-072063.002065.001967.002045.005502001107440000
2017-08-041953.002039.001945.002013.005221001048127100
2017-08-031932.001955.001924.001953.00366900711260600
2017-08-021906.001952.001906.001932.00331200638968200
2017-08-011970.002018.001907.001918.008340001639206600
2017-07-311900.001989.001900.001985.006028001176507600
2017-07-281944.001951.001892.001902.006526001252525500
2017-07-272000.002020.001928.001955.009099001779836400
2017-07-262100.002129.001890.002062.0011264002323784200
2017-07-252240.002280.002102.002181.007755001716277300
2017-07-242200.002241.002165.002220.004593001014601300
2017-07-212186.002199.002155.002185.005696001241619100
2017-07-202118.002197.002100.002136.0011992002581477400
2017-07-192030.002055.002012.002051.00294100599491500
2017-07-182040.002042.002009.002030.00350800711482800
2017-07-141987.002058.001986.002028.008323001682958800
2017-07-131960.001988.001940.001974.005561001093190900
2017-07-121911.001960.001911.001940.005557001076551700
2017-07-111870.001910.001863.001910.00492400928878900
2017-07-101845.001870.001824.001865.00301100558269100
2017-07-071820.001845.001800.001845.00257700470583500
2017-07-061850.001863.001825.001844.00219100404047400
2017-07-051802.001849.001780.001842.00332200602632400
2017-07-041871.001874.001786.001809.005625001028407900
2017-07-031820.001880.001811.001870.00485400896318700
2017-06-301760.001810.001752.001805.00241700429939600
2017-06-291793.001808.001780.001800.00244700438958600
2017-06-281800.001804.001753.001768.00397500705397500
2017-06-271820.001823.001791.001812.00222000400876700
2017-06-261845.001846.001801.001823.00341900621942300
2017-06-231850.001858.001794.001820.007337001344630500
2017-06-221821.001821.001772.001773.00280400501116100
2017-06-211820.001838.001790.001807.00247500448753700
2017-06-201857.001869.001786.001825.00485200891627500
2017-06-191750.001842.001748.001842.007926001433710200
2017-06-161719.001739.001703.001731.00219800379078100
2017-06-151730.001746.001706.001706.00224600387037900
2017-06-141714.001743.001691.001703.00312700534028200
2017-06-131751.001777.001714.001714.00269200469088800
2017-06-121722.001785.001670.001762.00532600920239100
2017-06-091820.001835.001775.001795.00324700586504200
2017-06-081787.001839.001785.001812.005860001063564600
2017-06-071718.001787.001717.001787.005758001017185900
2017-06-061730.001754.001703.001723.00376400648652000
2017-06-051656.001740.001656.001729.00539300923921900
2017-06-021736.001742.001652.001658.007893001321893500
2017-06-011776.001778.001712.001728.00399200694491100
2017-05-311747.001772.001730.001764.00482700848805500
2017-05-301745.001758.001695.001747.00457600793862400
2017-05-291717.001743.001712.001720.006070001049389200
2017-05-261657.001714.001652.001708.007004001188442600
2017-05-251645.001675.001632.001651.00253700418513000
2017-05-241640.001675.001640.001657.00348400578221700
2017-05-231675.001688.001642.001642.00376200627445400
2017-05-221649.001677.001647.001668.00334900557354500
2017-05-191681.001696.001630.001646.007495001253025600
2017-05-181583.001665.001582.001651.0013500002212978700
2017-05-171589.001615.001578.001609.0010991001759961800
2017-05-161502.001577.001502.001577.0013709002120169400
2017-05-151408.001490.001376.001490.00522200759027700
2017-05-121484.001493.001374.001398.007690001111004000
2017-05-111430.001461.001416.001446.00377600543831300
2017-05-101428.001431.001411.001430.00214200305167900
2017-05-091477.001479.001406.001428.00464900662893900
2017-05-081506.001510.001470.001477.00329700488752200
2017-05-021497.001503.001465.001479.00253900375895900
2017-05-011475.001518.001460.001506.00345400514977800
2017-04-281440.001457.001422.001448.00191400275458800
2017-04-271368.001448.001366.001440.00438600624613300
2017-04-261380.001388.001347.001355.00233400318491500
2017-04-251328.001378.001325.001373.00196200265931100
2017-04-241326.001342.001320.001336.00184400245384100
2017-04-211308.001349.001290.001326.00295100390526400
2017-04-201308.001318.001286.001304.00240200312548200
2017-04-191320.001325.001296.001306.00244500319811800
2017-04-181390.001397.001334.001336.00194500264518200
2017-04-171305.001349.001299.001335.00177800235491700
2017-04-141344.001350.001300.001319.00302100399887100
2017-04-131402.001434.001355.001372.00347100480106200
2017-04-121436.001498.001403.001403.00451700640717400
2017-04-111424.001482.001351.001449.007167001024736600
2017-04-101540.001550.001508.001524.00348400531486600
2017-04-071525.001564.001480.001526.00534700812978200
2017-04-061500.001501.001415.001495.00624700916338300
2017-04-051539.001590.001526.001552.008362001301700100
2017-04-041505.001543.001500.001510.008551001298761700
2017-04-031468.001494.001448.001468.00286700422382800
2017-03-311450.001468.001415.001447.00240500346375700
2017-03-301445.001490.001406.001433.00316200457952800
2017-03-291370.001479.001369.001433.00361900516427000
2017-03-281347.001380.001331.001351.00201700273800100
2017-03-271345.001370.001330.001349.00261100350763600
2017-03-241385.001402.001321.001375.00403100544518500
2017-03-231360.001417.001359.001390.00445200619668000
2017-03-221360.001400.001308.001359.00637700867409100
2017-03-211255.001360.001255.001343.00541600714451700
2017-03-171187.001282.001180.001255.00386200477651900
2017-03-161143.001185.001137.001185.00190000221870600
2017-03-151185.001185.001141.001141.00168600194283200
2017-03-141138.001198.001105.001191.00211900248651600
2017-03-131145.001156.001141.001141.0096400110311700
2017-03-101148.001161.001140.001148.00101400116121500
2017-03-091178.001180.001146.001147.00112200129676000
2017-03-081165.001189.001165.001178.007520088691800
2017-03-071170.001177.001157.001160.0088100102472000
2017-03-061187.001200.001166.001166.00162900191317000
2017-03-031138.001195.001133.001190.00263800309286400
2017-03-021149.001152.001138.001139.00132500151552300
2017-03-011150.001157.001139.001148.00126400144908600
2017-02-281147.001160.001136.001143.00161700185452100
2017-02-271137.001138.001125.001133.00133700151032000
2017-02-241124.001163.001122.001144.00163300187125800
2017-02-231109.001138.001092.001134.00132600148877300
2017-02-221144.001147.001124.001131.00146800166157600
2017-02-211165.001165.001135.001142.00187300214544700
2017-02-201154.001163.001141.001163.00148000170554400
2017-02-171137.001160.001122.001156.00266900305694800
2017-02-161157.001163.001118.001143.00249600286687600
2017-02-151140.001165.001137.001151.00527000608218200
2017-02-141094.001145.001079.001126.00255700285523000
2017-02-131100.001114.001071.001096.00210300229238400
2017-02-101079.001121.001042.001100.00663500718907400
2017-02-091097.001142.001090.001139.00358800402686000
2017-02-081100.001110.001088.001109.00217000239114200
2017-02-071068.001091.001059.001091.00170300184083800
2017-02-061050.001065.001041.001065.00147200155225600
2017-02-031045.001062.001026.001053.00167600174306700
2017-02-021057.001076.001043.001045.00149600158109900
2017-02-011055.001073.001024.001045.00214700225137500
2017-01-311061.001078.001055.001065.00176500187963800
2017-01-301112.001113.001058.001091.00353600384729500
2017-01-271060.001095.001040.001083.00308700333042600
2017-01-261061.001063.001034.001041.00200100208886100
2017-01-251030.001079.001023.001066.00334100353036000
2017-01-241015.001046.001004.001017.00403300414596000
2017-01-23975.001022.00960.001022.00349400350474100
2017-01-20961.00994.00957.00966.00190000184563100
2017-01-19957.00970.00946.00946.007440070843800
2017-01-18947.00957.00941.00957.007950075490300
2017-01-17962.00976.00944.00946.00171500163481400
2017-01-16987.00988.00951.00958.00140300134728300
2017-01-13971.00994.00968.00984.00121100118553800
2017-01-12986.00986.00962.00974.00188700183904100
2017-01-11983.001015.00972.00992.00223500222959800
2017-01-10984.00999.00964.00984.00142800140078400
2017-01-061005.001009.00979.00989.00252900250688500
2017-01-05984.001012.00981.001004.00273900273857500
2017-01-04962.00992.00960.00982.00197100193392000
2016-12-30935.00974.00924.00962.00158800151675700
2016-12-29970.00979.00940.00950.00342300327025900
2016-12-28980.001008.00961.00985.00458200453527500
2016-12-27942.00990.00942.00981.00398900387526100
2016-12-26963.00977.00925.00954.00318100301566100
2016-12-22949.00969.00921.00962.00916700872178200
2016-12-21988.00990.00938.00950.0018415001796466400
2016-12-20850.00854.00821.00840.00162600136528400
2016-12-19873.00873.00841.00863.00200100170824100
2016-12-16886.00908.00877.00882.00168200149679300
2016-12-15870.00904.00864.00871.009360082280500
2016-12-14865.00906.00865.00870.00217600193090800
2016-12-13855.00867.00843.00856.00188400160808500
2016-12-12875.00884.00848.00852.00117100100358800
2016-12-09908.00913.00855.00880.00302400267929800
2016-12-08943.00985.00900.00923.00361500340679900
2016-12-07868.00936.00868.00929.00359200331237900
2016-12-06850.00888.00849.00875.00257800224420900
2016-12-05819.00851.00816.00840.00172700144527400
2016-12-02851.00852.00817.00819.00124900103353400
2016-12-01861.00868.00834.00855.00155000131376100
2016-11-30859.00886.00821.00876.00186900159483400
2016-11-29869.00882.00777.00873.00236600203997400
2016-11-28875.00896.00870.00876.00169300148518800
2016-11-25892.00896.00872.00875.00255800225158600
2016-11-24875.00913.00873.00891.00287100256768400
2016-11-22834.00895.00834.00884.00524400455281400
2016-11-21848.00868.00838.00849.00313500265479500
2016-11-18838.00860.00823.00859.00496200418613600
2016-11-17780.00825.00773.00823.00228900184010500
2016-11-16798.00812.00769.00805.00332400264655900
2016-11-15745.00813.00736.00800.00623200489815400
2016-11-14712.00736.00692.00734.00323800229672800
2016-11-11740.00745.00698.00704.00354500253321600
2016-11-10660.00717.00655.00693.00327800227932600
2016-11-09660.00671.00626.00640.00202000132269000
2016-11-08666.00666.00636.00657.004670030528500
2016-11-07668.00669.00651.00657.006380042161600
2016-11-04628.00665.00628.00658.0012680082506400
2016-11-02636.00640.00611.00638.007430046431600
2016-11-01651.00651.00630.00639.004230027057500
2016-10-31619.00648.00615.00641.0013890087139500
2016-10-28628.00646.00609.00622.00192000120117400
2016-10-27682.00684.00656.00658.009430062974400
2016-10-26682.00690.00673.00687.0013390091631100
2016-10-25670.00694.00669.00685.00191100130730400
2016-10-24640.00670.00637.00664.0010960072338000
2016-10-21660.00662.00635.00635.005590036512400
2016-10-20645.00665.00641.00657.007380048596600
2016-10-19635.00657.00634.00646.008660056267800
2016-10-18638.00642.00633.00634.002290014592200
2016-10-17633.00646.00630.00642.006300040265500
2016-10-14611.00630.00605.00628.006820042447600
2016-10-13624.00624.00603.00611.0011170068316500
2016-10-12631.00632.00622.00624.003100019441800
2016-10-11640.00642.00627.00637.004650029604700
2016-10-07612.00645.00612.00642.008030050754100
2016-10-06637.00637.00614.00619.008710054557000
2016-10-05638.00638.00630.00633.006380040561100
2016-10-04633.00638.00629.00629.008040050776400
2016-10-03648.00650.00632.00633.008770056335200
2016-09-30638.00656.00628.00649.0012220078432900
2016-09-29650.00657.00625.00641.00172300110631100
2016-09-28627.00657.00624.00646.0012510080647100
2016-09-27631.00643.00622.00637.009460059728700
2016-09-26614.00648.00609.00643.00186300118633900
2016-09-23603.00617.00593.00613.0011780071960300
2016-09-21592.00600.00580.00596.003200018858300
2016-09-20602.00604.00593.00600.005780034622700
2016-09-16593.00613.00586.00598.006970041775600
2016-09-15597.00598.00580.00582.0014180083261900
2016-09-14596.00615.00590.00613.0012620076700300
2016-09-13573.00603.00565.00602.005410031947800
2016-09-12584.00585.00565.00571.003440019774400
2016-09-09607.00607.00592.00596.004890029301900
2016-09-08587.00607.00579.00605.0011870070794400
2016-09-07573.00594.00560.00591.004170024203000
2016-09-06583.00594.00571.00578.003580020824700
2016-09-05588.00591.00575.00588.003150018401500
2016-09-02579.00579.00560.00578.004620026249400
2016-09-01599.00608.00571.00579.0011290066479900
2016-08-31579.00590.00556.00590.009770056366400
2016-08-30542.00605.00533.00581.00211200121862900
2016-08-29536.00552.00530.00534.006590035525900
2016-08-26542.00550.00535.00546.009000048651200
2016-08-25559.00559.00540.00551.0010830059671900
2016-08-24582.00582.00557.00563.005140028988500
2016-08-23560.00605.00560.00577.0012990075774400
2016-08-22589.00599.00580.00588.0015750092476000
2016-08-19551.00619.00549.00617.00322000192393700
2016-08-18580.00584.00541.00551.00227400128895000
2016-08-17599.00599.00570.00589.00184900107818300
2016-08-16589.00624.00558.00597.00514500304439400
2016-08-15500.00598.00500.00598.00475100259455500

   ※ 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