[2163 JQスタンダード] アルトナー 日足 時系列データ

[2163 JQスタンダード] アルトナー (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-021250.001260.001248.001249.0037004631000
2016-12-011248.001263.001248.001260.0027003386100
2016-11-301259.001259.001243.001246.0029003619500
2016-11-291264.001264.001255.001258.008001006900
2016-11-281246.001246.001225.001243.0050006160500
2016-11-251260.001260.001236.001244.0066008266000
2016-11-241267.001280.001258.001260.0051006475100
2016-11-221250.001271.001222.001260.0069008678400
2016-11-211243.001250.001240.001248.0036004486100
2016-11-181222.001244.001222.001243.0071008778300
2016-11-171211.001213.001211.001213.0013001576300
2016-11-161209.001221.001208.001211.0011001335200
2016-11-151216.001221.001206.001221.0023002789500
2016-11-141221.001221.001220.001221.00800976400
2016-11-111220.001220.001201.001215.0027003281100
2016-11-101226.001226.001201.001214.0030003645000
2016-11-091193.001206.001140.001140.0070008138200
2016-11-081220.001220.001192.001193.0040004806700
2016-11-071215.001220.001205.001215.0024002915800
2016-11-041201.001215.001199.001215.0023002765800
2016-11-021216.001218.001205.001205.0039004734700
2016-11-011240.001240.001222.001230.0023002827600
2016-10-311219.001240.001216.001240.0037004537800
2016-10-281229.001229.001210.001219.0019002315000
2016-10-271227.001230.001201.001218.0036004366600
2016-10-261234.001234.001222.001229.0016001969900
2016-10-251227.001230.001202.001215.001200014711500
2016-10-241196.001205.001195.001199.0035004197600
2016-10-211195.001199.001195.001195.0016001913100
2016-10-201184.001194.001184.001193.0023002740200
2016-10-191182.001183.001176.001183.0019002241900
2016-10-181179.001182.001170.001182.0021002473700
2016-10-171170.001180.001170.001178.0039004580100
2016-10-141160.001170.001159.001163.0017001974800
2016-10-131160.001164.001156.001160.0038004409300
2016-10-121136.001166.001133.001153.001330015167600
2016-10-111160.001168.001160.001166.0034003952300
2016-10-071163.001176.001155.001160.0053006149500
2016-10-061164.001166.001159.001160.0020002321500
2016-10-051165.001165.001158.001158.0033003832200
2016-10-041162.001164.001162.001164.0019002209800
2016-10-031166.001166.001153.001162.0054006261700
2016-09-301170.001170.001135.001152.0053006132500
2016-09-291134.001142.001130.001142.0065007381800
2016-09-281109.001120.001100.001119.0039004332900
2016-09-271090.001100.001087.001098.0033003601600
2016-09-261092.001097.001088.001090.0051005571000
2016-09-231100.001100.001083.001092.0053005788700
2016-09-211098.001098.001071.001084.0031003355700
2016-09-201075.001099.001066.001085.0030003237000
2016-09-161100.001100.001075.001077.0054005840400
2016-09-151080.001089.001080.001085.0072007792000
2016-09-141103.001107.001080.001080.0069007540600
2016-09-131125.001125.001110.001112.0030003347500
2016-09-121140.001140.001115.001115.00920010377600
2016-09-091167.001167.001150.001150.0031003594600
2016-09-081170.001179.001133.001156.002820032594100
2016-09-071192.001230.001181.001230.001830021967000
2016-09-061179.001199.001173.001190.00870010331600
2016-09-051194.001194.001166.001179.0057006712800
2016-09-021189.001189.001149.001164.0056006577100
2016-09-011149.001160.001149.001159.0040004616700
2016-08-311145.001153.001144.001145.0020002289500
2016-08-301170.001170.001140.001153.0024002767200
2016-08-291230.001230.001129.001158.002160025244900
2016-08-261168.001389.001165.001190.00120700153308600
2016-08-251139.001172.001122.001172.001360015590500
2016-08-241115.001121.001110.001121.0027003003200
2016-08-231102.001110.001102.001110.00400441700
2016-08-221118.001118.001093.001102.00700771900
2016-08-191085.001099.001085.001090.00900981000
2016-08-181091.001092.001088.001089.0012001308600
2016-08-171094.001100.001094.001100.00500549400
2016-08-161111.001111.001100.001110.00500554100
2016-08-151100.001111.001100.001102.0017001874700
2016-08-121095.001105.001095.001100.00700769500
2016-08-101079.001091.001070.001089.0015001621200
2016-08-091095.001095.001079.001079.00300325300
2016-08-081063.001073.001063.001073.0012001281600
2016-08-051066.001094.001066.001070.00300323000
2016-08-0400
2016-08-031076.001098.001063.001075.0018001927800
2016-08-021098.001098.001096.001097.00400438800
2016-08-011073.001106.001065.001106.00600645500
2016-07-291078.001079.001063.001073.0026002784800
2016-07-281091.001091.001087.001087.00600652600
2016-07-271090.001111.001079.001102.0020002185600
2016-07-261111.001168.001084.001114.001190013311900
2016-07-251135.001150.001132.001141.0078008870800
2016-07-221143.001172.001143.001172.0020002307100
2016-07-211170.001170.001167.001170.0012001402500
2016-07-201169.001169.001152.001161.0029003373000
2016-07-191140.001160.001140.001160.00300344100
2016-07-151163.001163.001122.001131.0054006150700
2016-07-141149.001151.001148.001151.0036004137400
2016-07-131147.001148.001136.001147.0014001602600
2016-07-121139.001147.001127.001147.0028003197800
2016-07-111141.001142.001123.001139.0032003642700
2016-07-081149.001149.001121.001140.0028003200100
2016-07-071129.001144.001120.001122.0022002481500
2016-07-061146.001146.001119.001130.0015001695100
2016-07-051147.001147.001132.001146.0019002170800
2016-07-041131.001147.001129.001147.0021002390900
2016-07-011130.001132.001119.001129.0051005745100
2016-06-301098.001128.001098.001127.0075008274300
2016-06-291098.001098.001080.001095.0064007004100
2016-06-281100.001100.001061.001065.0055005996200
2016-06-271032.001084.001032.001047.0021002199800
2016-06-241121.001121.001024.001032.0092009801200
2016-06-231074.001114.001074.001106.0016001759200
2016-06-221080.001102.001080.001102.0027002942800
2016-06-211090.001110.001079.001084.0044004784000
2016-06-201079.001095.001079.001095.0031003368400
2016-06-171090.001090.001069.001069.00600648800
2016-06-161070.001100.001040.001041.0072007602900
2016-06-151050.001070.001050.001069.0017001806700
2016-06-141068.001070.001050.001052.001160012317300
2016-06-131123.001123.001083.001092.0085009346800
2016-06-101170.001191.001150.001152.001100012818700
2016-06-091243.001246.001172.001181.005830070939400
2016-06-081192.001218.001189.001209.002890034776900
2016-06-071190.001192.001176.001192.0051006061300
2016-06-061156.001178.001130.001176.0026002994500
2016-06-031173.001173.001155.001157.0022002553400
2016-06-021178.001195.001161.001173.0075008840000
2016-06-011203.001203.001165.001178.0053006280100
2016-05-311207.001210.001190.001205.0021002525200
2016-05-301191.001205.001191.001205.0025002997100
2016-05-271185.001193.001183.001193.0022002612800
2016-05-261175.001198.001174.001185.0021002477600
2016-05-251210.001210.001171.001180.0077009239700
2016-05-241169.001169.001156.001166.0036004187400
2016-05-231153.001153.001149.001153.0065007481900
2016-05-201153.001166.001152.001153.0032003695800
2016-05-191157.001159.001155.001155.0024002776900
2016-05-181151.001167.001151.001155.0050005811900
2016-05-171165.001165.001157.001157.0034003948800
2016-05-161160.001168.001148.001148.0067007768500
2016-05-131155.001160.001150.001157.0024002775900
2016-05-121152.001154.001147.001154.00500575400
2016-05-111167.001167.001145.001158.0019002195200
2016-05-101145.001145.001135.001142.0042004799700
2016-05-091126.001129.001121.001125.0024002703700
2016-05-061128.001129.001125.001125.0011001239800
2016-05-021084.001120.001074.001119.0060006544000
2016-04-281127.001127.001101.001102.0035003865600
2016-04-271113.001120.001102.001102.0013001445500
2016-04-261089.001115.001089.001103.0031003424500
2016-04-251138.001138.001085.001092.0086009615800
2016-04-221074.001082.001071.001082.0029003121700
2016-04-211070.001079.001066.001074.0038004076900
2016-04-201080.001080.001055.001060.0022002337700
2016-04-191065.001080.001053.001055.0045004781000
2016-04-181042.001059.001042.001052.0032003365000
2016-04-151082.001083.001050.001083.0032003415800
2016-04-141066.001075.001052.001075.0030003189800
2016-04-131070.001070.001070.001070.00400428000
2016-04-121078.001078.001060.001065.0015001606500
2016-04-111019.001048.001018.001048.0016001654300
2016-04-081000.001040.001000.001021.0047004784600
2016-04-07996.001030.00995.001024.0013001321200
2016-04-061004.001015.00990.00995.0045004480400
2016-04-051051.001055.001000.001015.0061006247200
2016-04-041056.001057.001046.001054.0039004099300
2016-04-011125.001125.001050.001061.0084009062400
2016-03-311139.001139.001111.001111.0015001688700
2016-03-301129.001130.001103.001130.0062006956100
2016-03-291136.001169.001125.001129.0029003301700
2016-03-281182.001203.001129.001129.001440016929500
2016-03-251125.001185.001120.001177.001380015822500
2016-03-241101.001115.001092.001115.0042004631900
2016-03-231108.001108.001095.001098.0026002857500
2016-03-221090.001117.001090.001108.0059006484900
2016-03-181110.001120.001087.001096.0068007516400
2016-03-171158.001160.001097.001109.001210013699100
2016-03-161165.001171.001149.001158.0075008716500
2016-03-151265.001270.001125.001187.004870058819700
2016-03-141152.001250.001152.001205.003850046137200
2016-03-111094.001120.001081.001120.0045004986700
2016-03-101096.001113.001079.001090.0051005615900
2016-03-091093.001094.001050.001094.0062006571500
2016-03-081115.001115.001074.001083.0078008523800
2016-03-071116.001116.001100.001110.0027002987800
2016-03-041115.001125.001100.001114.0030003343600
2016-03-031117.001121.001072.001106.0046005039000
2016-03-021123.001146.001104.001117.0037004129800
2016-03-011120.001123.001100.001115.0042004661800
2016-02-291119.001145.001119.001145.0059006653400
2016-02-261144.001165.001136.001149.00910010415300
2016-02-251145.001145.001108.001129.0067007579600
2016-02-241079.001095.001055.001093.0046004947400
2016-02-231056.001080.001030.001080.001340014191200
2016-02-22998.001027.00993.001027.0063006366200
2016-02-19955.00983.00945.00968.0085008123900
2016-02-18955.00985.00955.00970.0044004266100
2016-02-17933.00967.00925.00930.0076007142000
2016-02-16889.00954.00889.00918.0084007732600
2016-02-15899.00909.00863.00890.001190010448400
2016-02-12884.00888.00839.00839.001830015699200
2016-02-101003.001013.00911.00949.001210011484300
2016-02-091062.001069.00983.001000.001040010669300
2016-02-081071.001133.001071.001086.0041004474100
2016-02-051129.001153.001054.001112.0090009992700
2016-02-041157.001186.001150.001150.0052006036400
2016-02-031181.001182.001151.001159.0031003612100
2016-02-021197.001212.001197.001197.0028003369900
2016-02-011200.001200.001184.001197.0040004766300
2016-01-291150.001190.001141.001185.0047005500900
2016-01-281151.001181.001130.001151.0033003781100
2016-01-271184.001195.001163.001170.0027003177100
2016-01-261232.001232.001141.001163.0059006990800
2016-01-251196.001234.001196.001221.001130013751900
2016-01-221127.001170.001111.001166.0069007796900
2016-01-211154.001178.001100.001105.001740019888100
2016-01-201274.001274.001193.001193.0032003915800
2016-01-191182.001250.001182.001249.0046005585000
2016-01-181155.001185.001155.001180.0026003035000
2016-01-151233.001253.001213.001215.0050006150000
2016-01-141250.001250.001220.001231.0055006813500
2016-01-131260.001270.001252.001264.0021002648800
2016-01-121298.001298.001250.001251.001040013151100
2016-01-081301.001325.001300.001301.0062008084000
2016-01-071318.001332.001310.001320.0055007283300
2016-01-061378.001378.001335.001335.0027003637600
2016-01-051350.001369.001335.001354.0026003493600
2016-01-041388.001389.001351.001370.00730010049900
2015-12-301338.001370.001326.001336.0051006840200
2015-12-291313.001333.001313.001331.0051006737400
2015-12-281353.001373.001322.001333.0040005358700
2015-12-251368.001386.001344.001352.0032004370800
2015-12-241388.001415.001365.001368.0061008492200
2015-12-221372.001419.001372.001385.0030004181900
2015-12-211407.001424.001369.001371.00850011879100
2015-12-181370.001425.001370.001391.001030014473300
2015-12-171349.001430.001320.001373.001450019905200
2015-12-161322.001363.001301.001350.0059007809700
2015-12-151336.001379.001320.001321.0073009774700
2015-12-141350.001360.001320.001360.001220016314000
2015-12-111408.001408.001371.001375.001170016174900
2015-12-101400.001400.001363.001368.001150015886500
2015-12-091410.001427.001403.001406.001560021997500
2015-12-081480.001492.001440.001444.004960072494400
2015-12-071460.001498.001450.001482.002700039824300
2015-12-041485.001486.001420.001431.002340033841200
2015-12-031488.001520.001485.001498.003530052935200
2015-12-021609.001648.001450.001472.0083500129199800
2015-12-011511.001596.001500.001595.005670087733000
2015-11-301450.001524.001426.001515.0078300116002400
2015-11-271349.001390.001342.001390.003030041579900
2015-11-261350.001350.001311.001341.0064008542800

   ※ 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