[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 
2017-06-291541.001573.001521.001537.002370036531300
2017-06-281599.001616.001534.001541.002310036008400
2017-06-271565.001643.001534.001591.001110017604000
2017-06-261540.001575.001518.001565.001800027801600
2017-06-231569.001569.001518.001532.002060031572500
2017-06-221601.001601.001547.001558.001400021875000
2017-06-211580.001587.001530.001565.001690026423800
2017-06-201639.001639.001590.001596.002490039931000
2017-06-191509.001650.001499.001640.005010080169100
2017-06-161534.001534.001487.001509.002550038224700
2017-06-151502.001545.001488.001495.003270049146400
2017-06-141650.001650.001502.001522.00103200163031100
2017-06-131430.001470.001408.001444.002460035541300
2017-06-121445.001470.001413.001418.005570080028900
2017-06-091627.001627.001450.001488.0083800128557200
2017-06-081550.001628.001544.001599.00173100274169000
2017-06-071599.001679.001574.001678.00149500242579100
2017-06-061530.001580.001520.001559.006130094661400
2017-06-051442.001528.001442.001500.005140076722900
2017-06-021463.001465.001433.001440.002780040432500
2017-06-011449.001488.001431.001462.003790055466500
2017-05-311415.001443.001411.001442.001820025917200
2017-05-301447.001447.001393.001422.002030028890700
2017-05-291419.001489.001401.001401.004670067544600
2017-05-261430.001447.001375.001389.004260060191100
2017-05-251375.001428.001356.001420.006010084092400
2017-05-241330.001344.001290.001315.003540046548300
2017-05-231416.001429.001337.001347.005950081815900
2017-05-221380.001415.001371.001410.003680051518700
2017-05-191366.001367.001345.001360.001910025934000
2017-05-181338.001367.001335.001367.004340058434100
2017-05-171324.001368.001324.001368.002640035634600
2017-05-161346.001363.001331.001343.003500047131100
2017-05-151285.001330.001285.001320.001700022270700
2017-05-121293.001300.001261.001284.001810023149700
2017-05-111298.001323.001282.001290.002030026362800
2017-05-101241.001272.001240.001270.002770034812400
2017-05-091230.001235.001209.001222.00980012015800
2017-05-081232.001243.001207.001227.001330016346700
2017-05-021217.001233.001205.001218.00920011229000
2017-05-011234.001234.001188.001217.001200014527300
2017-04-281251.001265.001223.001234.001080013471400
2017-04-271211.001248.001206.001243.0074009075700
2017-04-261214.001238.001193.001225.001250015262700
2017-04-251180.001210.001180.001208.0079009438200
2017-04-241212.001230.001171.001174.002520030141000
2017-04-211265.001265.001221.001228.001230015248100
2017-04-201275.001287.001240.001245.001690021245200
2017-04-191240.001275.001226.001255.002110026405500
2017-04-181260.001332.001241.001249.003860049356300
2017-04-171209.001232.001190.001223.001570019082900
2017-04-141175.001213.001164.001210.002480029480900
2017-04-131138.001255.001136.001200.003030035945800
2017-04-121212.001215.001161.001192.002950035134600
2017-04-111251.001289.001215.001250.004150051790000
2017-04-101171.001340.001170.001305.005710071922000
2017-04-071150.001200.001138.001168.002420028245300
2017-04-061178.001178.001135.001150.002480028653000
2017-04-051200.001238.001180.001182.004180050416300
2017-04-041250.001274.001170.001201.00107500131395500
2017-04-031320.001380.001298.001300.0090200119657000
2017-03-311344.001462.001343.001360.00183800255675300
2017-03-301325.001344.001248.001312.00115900150345600
2017-03-291175.001389.001160.001307.00325800417387100
2017-03-281153.001201.001068.001124.00150500171254600
2017-03-271045.001150.001030.001150.00147600162701500
2017-03-241008.001060.001006.001051.006560067528500
2017-03-23974.001016.00974.001008.005550055514200
2017-03-22974.00996.00969.00980.004390043030100
2017-03-21966.001004.00960.001004.008250081390700
2017-03-17948.00973.00940.00952.005260050227200
2017-03-16940.00940.00900.00933.005090046969600
2017-03-15969.00970.00931.00940.007480070813400
2017-03-141005.001065.00956.00961.00372200371958700
2017-03-13870.00957.00870.00930.00172900157029300
2017-03-10852.00869.00840.00852.001360011654600
2017-03-09865.00865.00840.00852.001270010840300
2017-03-08872.00873.00861.00864.00101008760800
2017-03-07867.00873.00850.00870.002590022369300
2017-03-06840.00854.00839.00853.001200010172600
2017-03-03837.00845.00836.00838.0098008234200
2017-03-02836.00841.00836.00836.0062005197900
2017-03-01841.00842.00833.00836.0077006437800
2017-02-28838.00842.00835.00838.0071005954000
2017-02-27829.00837.00828.00836.0049004077400
2017-02-24838.00838.00830.00830.0051004250000
2017-02-23833.00837.00832.00836.0043003584600
2017-02-22839.00839.00832.00832.0066005516500
2017-02-21837.00840.00833.00840.0076006360700
2017-02-20835.00838.00831.00837.0059004921500
2017-02-17841.00843.00832.00834.0041003425300
2017-02-16835.00847.00830.00837.0082006858700
2017-02-15829.00847.00827.00844.0062005210600
2017-02-14840.00850.00821.00829.00119009966200
2017-02-13860.00864.00842.00842.00105008974900
2017-02-10853.00858.00841.00847.0089007575500
2017-02-09845.00856.00836.00853.0099008378700
2017-02-08848.00848.00831.00842.001530012865000
2017-02-07817.00843.00811.00833.001990016483500
2017-02-06821.00824.00797.00818.001610013098700
2017-02-03795.00800.00791.00795.002110016769500
2017-02-02810.00814.00805.00805.001360010994700
2017-02-01831.00831.00791.00814.002390019470500
2017-01-31874.00874.00842.00847.001630014002900
2017-01-30876.00879.00863.00875.002250019626500
2017-01-27860.00865.00833.00861.002560021870100
2017-01-261760.001765.001745.001765.002050035941200
2017-01-251745.001755.001745.001755.001600027975300
2017-01-241732.001757.001728.001741.001960034124200
2017-01-231708.001736.001691.001727.001310022461000
2017-01-201710.001710.001686.001699.001190020187500
2017-01-191700.001729.001700.001705.001500025649700
2017-01-181690.001694.001670.001682.001580026564900
2017-01-171726.001726.001701.001701.001370023415900
2017-01-161722.001735.001710.001723.001090018739800
2017-01-131699.001739.001690.001739.002550043556000
2017-01-121730.001776.001684.001731.003400058842700
2017-01-111755.001800.001720.001737.0065200114262800
2017-01-101998.001998.001781.001865.00238400449477600
2017-01-061670.001670.001571.001670.00405600674193100
2017-01-051359.001370.001357.001370.001050014303900
2017-01-041354.001354.001334.001350.001130015235700
2016-12-301316.001337.001312.001330.00900011897900
2016-12-291335.001335.001322.001329.0051006759000
2016-12-281314.001340.001314.001326.0059007851100
2016-12-271315.001315.001307.001307.0032004198300
2016-12-261300.001305.001300.001305.0036004686900
2016-12-221300.001303.001297.001297.0051006623100
2016-12-211305.001306.001300.001302.0021002738500
2016-12-201296.001300.001295.001295.0048006222500
2016-12-191315.001315.001298.001298.0040005208000
2016-12-161315.001315.001300.001300.0020002615600
2016-12-151305.001313.001299.001301.0018002347700
2016-12-141292.001316.001292.001305.001360017722200
2016-12-131291.001297.001285.001291.0057007362300
2016-12-121289.001297.001280.001287.00880011355100
2016-12-091290.001290.001260.001268.0062007912500
2016-12-081301.001311.001247.001264.003430043779700
2016-12-071279.001297.001269.001290.002100026996700
2016-12-061233.001268.001226.001268.001480018425100
2016-12-051240.001268.001236.001238.0035004359500
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

   ※ 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