[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 
2017-03-241385.001402.001321.001375.00403100544518500
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
2016-08-12504.00528.00492.00528.00312400162441500
2016-08-10450.00453.00444.00448.00172007708900
2016-08-09452.00455.00450.00453.002970013447200
2016-08-08447.00455.00442.00455.002400010762000
2016-08-05450.00453.00447.00447.0067003008500
2016-08-04446.00450.00440.00450.00170007578600
2016-08-03442.00452.00435.00436.00107004719100
2016-08-02438.00454.00436.00446.003690016414400
2016-08-01445.00461.00443.00445.003250014591400
2016-07-29456.00459.00431.00456.004740021215400
2016-07-28462.00462.00452.00460.003420015592800
2016-07-27457.00469.00457.00465.003910018152400
2016-07-26432.00510.00432.00460.00288200135322400
2016-07-25441.00446.00438.00443.002570011356000
2016-07-22438.00459.00438.00449.003720016761700
2016-07-21445.00453.00439.00449.004210018817200
2016-07-20430.00445.00430.00443.00221009737800
2016-07-19437.00437.00420.00431.003280014139300
2016-07-15440.00449.00436.00437.00184008135200
2016-07-14443.00445.00436.00438.003040013395300
2016-07-13423.00445.00419.00437.0010830046576700
2016-07-12414.00422.00414.00421.00193008058800
2016-07-11400.00415.00400.00408.004350017700200
2016-07-08403.00404.00389.00396.006370025259400
2016-07-07403.00411.00396.00403.006400025822100
2016-07-06415.00415.00401.00405.005780023490000
2016-07-05425.00425.00411.00415.006070025159300
2016-07-04417.00426.00417.00424.003480014699300
2016-07-01422.00424.00414.00414.006390026669000
2016-06-30418.00424.00415.00415.005660023675300
2016-06-29424.00430.00413.00417.006780028373400
2016-06-28418.00428.00405.00424.007530031397500
2016-06-27408.00424.00408.00417.0012390051349600
2016-06-24455.00455.00390.00414.0014220060281200
2016-06-23460.00464.00441.00448.008010036284500
2016-06-22452.00469.00451.00468.008540039508300
2016-06-21434.00458.00434.00452.007310032838700
2016-06-20420.00444.00420.00434.0011710050957300
2016-06-17430.00430.00410.00415.0017490073650500
2016-06-16451.00451.00417.00422.0017000073375900
2016-06-15426.00458.00426.00451.0010130045289100
2016-06-14454.00456.00426.00430.0014820065829200
2016-06-13460.00467.00457.00458.009430043615500
2016-06-10446.00468.00446.00462.0010470047891000
2016-06-09456.00457.00446.00446.0013320060221100
2016-06-08468.00473.00457.00457.009390043779100
2016-06-07457.00477.00457.00468.0010870051039800
2016-06-06467.00467.00458.00459.007980036868700
2016-06-03466.00472.00461.00472.006610031008100
2016-06-02471.00471.00458.00466.006980032292900
2016-06-01466.00474.00466.00466.007400034753900
2016-05-31474.00477.00467.00468.0010570049864700
2016-05-30479.00485.00467.00474.0012640059986700
2016-05-27474.00490.00474.00478.0014480069839900
2016-05-26458.00485.00458.00474.00217200102924400
2016-05-25450.00467.00450.00458.0018460084296600
2016-05-24454.00456.00437.00447.0021340096012000
2016-05-23435.00461.00433.00460.0020010089622900
2016-05-20427.00434.00422.00429.007840033582600
2016-05-19425.00437.00425.00428.0014470062217600
2016-05-18406.00423.00404.00420.00267200110679900
2016-05-17391.00408.00387.00396.0023520093994100
2016-05-16411.00411.00391.00399.00286700114627300
2016-05-13447.00447.00410.00418.00360200153472100
2016-05-12433.00452.00433.00450.0011380050324800
2016-05-11433.00435.00430.00433.0012110052295700
2016-05-10431.00437.00431.00432.0012480054051600
2016-05-09431.00432.00426.00429.0016360070237900
2016-05-06434.00434.00427.00430.009440040608500
2016-05-02430.00434.00428.00430.0011970051559200
2016-04-28440.00440.00429.00430.0021680093804000
2016-04-27430.00435.00430.00434.007430032097100
2016-04-26431.00433.00429.00430.0014150060886500
2016-04-25444.00445.00430.00430.0016540071690700
2016-04-22445.00446.00434.00436.0017710077322200
2016-04-21449.00449.00443.00446.009600042692200
2016-04-20452.00452.00441.00447.0011660052187400
2016-04-19450.00451.00441.00444.007000031318200
2016-04-18457.00458.00440.00444.007520033640200
2016-04-15471.00475.00463.00464.008450039427600
2016-04-14487.00489.00476.00478.005710027473400
2016-04-13478.00489.00475.00483.002630012619600
2016-04-12480.00485.00471.00479.003710017752700
2016-04-11480.00480.00469.00477.002130010108800
2016-04-08470.00484.00470.00482.00186008827400
2016-04-07470.00484.00469.00475.004420020923400
2016-04-06450.00471.00447.00462.006110028094800
2016-04-05480.00481.00454.00454.006600030560500
2016-04-04496.00501.00476.00476.006940033892000
2016-04-01535.00535.00495.00506.008180042394200
2016-03-31518.00529.00517.00525.003510018385500
2016-03-30508.00524.00508.00522.003900020143200
2016-03-29515.00522.00508.00518.008290042844400
2016-03-28522.00523.00510.00522.005340027674700
2016-03-25512.00519.00504.00510.003600018450300
2016-03-24520.00524.00512.00514.005110026497000
2016-03-23517.00522.00511.00515.004380022603700
2016-03-22530.00530.00514.00527.006480033820700
2016-03-18497.00515.00491.00515.006520032731400
2016-03-17512.00516.00476.00485.0011750058189300

   ※ 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