[2165 JQスタンダード] メガロス 日足 時系列データ

[2165 JQスタンダード] メガロス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2015-08-281795.001805.001795.001800.0015002699500
2015-08-271795.001795.001765.001790.009001607400
2015-08-261809.001809.001678.001715.00620010621200
2015-08-251750.001769.001667.001769.0021003565100
2015-08-241820.001831.001775.001775.0055009866000
2015-08-211912.001940.001912.001940.0015002900400
2015-08-201955.002002.001955.002002.0010001977900
2015-08-192000.002026.001990.001995.0027005434900
2015-08-181975.002025.001975.002025.00640012825300
2015-08-171975.001975.001952.001960.0011002156900
2015-08-141950.001989.001950.001955.0012002362500
2015-08-131940.001956.001940.001951.0011002141600
2015-08-121851.001995.001851.001956.00540010555000
2015-08-111815.001878.001814.001850.002410044698000
2015-08-101800.001840.001783.001787.00700012652900
2015-08-071979.001979.001784.001791.00880016171600
2015-08-061986.001986.001986.001986.00630012511800
2015-08-051986.001986.001986.001986.00500993000
2015-08-041986.001987.001986.001986.00620012313300
2015-08-031989.001989.001986.001986.00600011916300
2015-07-311986.001987.001986.001987.00580011518900
2015-07-301986.001986.001986.001986.00100198600
2015-07-291986.001986.001985.001985.00400794100
2015-07-2800
2015-07-271985.001985.001985.001985.009001786500
2015-07-241979.001979.001979.001979.006001187400
2015-07-231980.001980.001978.001978.0012002374300
2015-07-221984.001984.001984.001984.008001587200
2015-07-211987.001987.001984.001984.006001191400
2015-07-1700
2015-07-161986.001987.001984.001987.00500993000
2015-07-151986.001986.001984.001984.00500992400
2015-07-141985.001987.001984.001984.0013002580300
2015-07-131984.001984.001984.001984.00100198400
2015-07-101984.001985.001984.001984.0023004563300
2015-07-091984.001985.001984.001984.0040007936100
2015-07-081983.001983.001983.001983.00500991500
2015-07-071983.001983.001983.001983.00100198300
2015-07-061983.001983.001983.001983.0021004164300
2015-07-031983.001983.001983.001983.00100198300
2015-07-021984.001986.001984.001986.008001588200
2015-07-011982.001986.001982.001986.009001785600
2015-06-301988.001988.001983.001983.0010001984700
2015-06-291982.001985.001982.001982.006001189700
2015-06-261982.001990.001982.001990.0018003570500
2015-06-251982.001982.001982.001982.0017003369400
2015-06-241982.001982.001982.001982.0013002576600
2015-06-231981.001981.001981.001981.00500990500
2015-06-221981.001981.001981.001981.0010001981000
2015-06-191981.001981.001981.001981.0014002773400
2015-06-181981.001982.001981.001981.0019003764000
2015-06-171981.001984.001981.001981.0027005349600
2015-06-161982.001983.001981.001981.00580011490800
2015-06-151981.001981.001980.001981.004590090924600
2015-06-121983.001986.001983.001985.0028005556500
2015-06-111997.001997.001997.001997.0015002995500
2015-06-101997.001998.001997.001998.001320026370400
2015-06-091996.001998.001996.001996.00600011979500
2015-06-081996.001997.001995.001996.001220024358300
2015-06-051996.001997.001996.001997.0038007587400
2015-06-041995.001997.001995.001997.00710014175900
2015-06-031997.001998.001997.001997.0024004793000
2015-06-021997.001998.001997.001997.001300025964500
2015-06-011997.001998.001997.001997.0040007988300
2015-05-291997.001997.001997.001997.0040007988000
2015-05-281997.001998.001997.001997.0038007589000
2015-05-271997.001997.001996.001997.001140022762800
2015-05-261996.001997.001996.001996.0038007587700
2015-05-251996.001998.001996.001997.001480029551900
2015-05-221996.001997.001996.001997.001130022562200
2015-05-211996.001997.001996.001996.002310046126500
2015-05-201996.001997.001996.001996.00520010379300
2015-05-191996.001997.001996.001997.00910018163700
2015-05-181995.001996.001995.001996.002790055678600
2015-05-151995.001996.001995.001995.002300045898700
2015-05-141995.001996.001995.001996.001040020748900
2015-05-131995.001996.001995.001996.0060100119940100
2015-05-121995.001996.001995.001995.004890097555600
2015-05-111995.001995.001995.001995.002210044089500
2015-05-081994.001996.001994.001995.004580091357400
2015-05-071994.001995.001994.001995.0070700140976500
2015-05-011996.001997.001993.001993.00141700282591600
2015-04-301617.001621.001616.001621.00400647100
2015-04-281620.001621.001616.001621.009001456900
2015-04-271625.001625.001616.001616.00600974100
2015-04-241618.001618.001615.001618.0010001617200
2015-04-231630.001630.001617.001617.0011001787900
2015-04-221621.001621.001614.001620.0012001941600
2015-04-211620.001621.001615.001615.0010001617100
2015-04-201616.001616.001615.001616.0012001938900
2015-04-171616.001622.001616.001622.00200323800
2015-04-1600
2015-04-151622.001622.001614.001614.0034005511000
2015-04-141622.001622.001622.001622.00100162200
2015-04-131630.001631.001620.001631.0015002440100
2015-04-101631.001638.001630.001630.0018002937300
2015-04-091640.001640.001631.001631.0014002289500
2015-04-081645.001645.001640.001640.00400656900
2015-04-071645.001645.001645.001645.00500822500
2015-04-0600
2015-04-031646.001646.001646.001646.00100164600
2015-04-021649.001649.001647.001647.00600988900
2015-04-011648.001648.001647.001647.0018002965700
2015-03-311630.001644.001630.001640.0013002128800
2015-03-301625.001630.001621.001630.0022003573900
2015-03-271631.001655.001623.001630.00710011607000
2015-03-261687.001700.001672.001691.00810013677300
2015-03-251694.001694.001680.001688.0046007770200
2015-03-241710.001710.001697.001698.0052008860000
2015-03-231713.001713.001702.001710.0027004617000
2015-03-201688.001714.001688.001697.0029004927500
2015-03-191677.001686.001677.001686.0013002187000
2015-03-181684.001685.001663.001668.0024004023500
2015-03-171662.001685.001662.001685.0027004508300
2015-03-161653.001668.001653.001668.0027004484600
2015-03-131701.001720.001668.001668.0042007141600
2015-03-121656.001699.001656.001691.00610010174000
2015-03-111653.001654.001650.001650.0017002808800
2015-03-101647.001650.001647.001650.0018002966600
2015-03-091643.001647.001640.001647.0041006738100
2015-03-061648.001648.001643.001643.0011001810400
2015-03-051647.001647.001645.001645.009001481300
2015-03-041648.001648.001639.001647.008001316900
2015-03-031646.001648.001642.001648.0015002467900
2015-03-021643.001643.001640.001640.0017002792200
2015-02-271640.001644.001637.001639.0021003442400
2015-02-261650.001650.001643.001645.0017002799900
2015-02-251649.001650.001641.001650.0045007416900
2015-02-241638.001649.001638.001649.0021003444200
2015-02-231635.001640.001631.001639.0014002293300
2015-02-201612.001635.001611.001635.0043006986500
2015-02-191613.001623.001610.001610.0036005812600
2015-02-181615.001618.001614.001614.0010001614700
2015-02-171611.001617.001611.001615.0013002100600
2015-02-161609.001619.001609.001610.0010001610500
2015-02-131610.001610.001605.001605.00400643500
2015-02-121605.001605.001603.001604.00400641700
2015-02-101606.001610.001606.001606.007001125100
2015-02-091614.001616.001607.001607.0016002580700
2015-02-061614.001614.001605.001606.0013002091500
2015-02-051615.001615.001606.001614.00500806500
2015-02-041600.001616.001600.001604.00400643500
2015-02-031603.001617.001600.001600.0015002406300
2015-02-021610.001624.001610.001610.0013002099800
2015-01-301600.001601.001600.001600.0012001920100
2015-01-291624.001624.001577.001600.0016002578700
2015-01-281624.001629.001560.001628.0031004974600
2015-01-271627.001630.001627.001630.009001465800
2015-01-261628.001629.001620.001629.0014002278500
2015-01-231625.001625.001620.001620.0010001624500
2015-01-221615.001620.001615.001620.00500808000
2015-01-211615.001615.001608.001614.0015002417800
2015-01-201615.001615.001615.001615.00300484500
2015-01-191620.001624.001613.001613.0011001782000
2015-01-161608.001620.001607.001620.0010001610800
2015-01-151617.001623.001612.001623.0011001779100
2015-01-141612.001616.001610.001615.0012001933800
2015-01-131628.001628.001610.001610.0012001941100
2015-01-091625.001630.001604.001630.0025004059300
2015-01-081622.001630.001617.001630.0022003568900
2015-01-071606.001608.001606.001608.00200321400
2015-01-061608.001608.001594.001598.0041006565000
2015-01-051600.001602.001600.001602.0013002080800
2014-12-301588.001598.001587.001598.0027004300600
2014-12-291588.001590.001585.001590.0010001588800
2014-12-261588.001588.001573.001588.0020003166400
2014-12-251568.001570.001566.001566.0017002665100
2014-12-241575.001575.001567.001567.0023003611000
2014-12-221572.001575.001564.001565.0012001884800
2014-12-191564.001575.001564.001572.0014002194000
2014-12-181575.001575.001563.001563.0022003460200
2014-12-171575.001575.001563.001563.0013002040300
2014-12-1600
2014-12-151572.001575.001566.001575.0017002672800
2014-12-121569.001571.001564.001564.009001410800
2014-12-111571.001571.001562.001562.0027004233600
2014-12-101569.001570.001560.001568.0027004232600
2014-12-091551.001575.001551.001575.0022003426200
2014-12-081552.001553.001550.001552.0015002327000
2014-12-051560.001560.001557.001560.0018002807200
2014-12-041543.001560.001543.001560.0017002638900
2014-12-031535.001547.001535.001547.0016002461500
2014-12-021526.001535.001526.001535.00500764500
2014-12-011525.001530.001524.001530.0019002898900
2014-11-281520.001525.001520.001522.0013001981400
2014-11-271518.001522.001518.001522.0022003344300
2014-11-261519.001519.001518.001518.009001367000
2014-11-251513.001513.001512.001512.007001059000
2014-11-211514.001515.001511.001511.007001059100
2014-11-201517.001519.001516.001516.00500758700
2014-11-191509.001518.001509.001518.009001360700
2014-11-181519.001519.001511.001511.0012001814200
2014-11-171515.001517.001509.001509.0017002572100
2014-11-141515.001515.001510.001511.00500756200
2014-11-131519.001520.001508.001508.0012001820100
2014-11-121510.001515.001508.001514.0010001511400
2014-11-111509.001515.001509.001510.00400604900
2014-11-101516.001516.001508.001508.00400604000
2014-11-071514.001515.001508.001515.0016002421500
2014-11-061501.001513.001501.001505.0019002861100
2014-11-051499.001514.001495.001514.0025003753900
2014-11-041497.001499.001488.001499.0014002094400
2014-10-311500.001500.001485.001487.0015002239600
2014-10-301484.001485.001480.001485.0010001483500
2014-10-291487.001487.001482.001486.00500742700
2014-10-281484.001488.001484.001488.0019002825000
2014-10-271492.001492.001475.001488.0012001783800
2014-10-241499.001499.001463.001463.0016002380100
2014-10-231463.001491.001463.001491.00400588000
2014-10-221489.001489.001484.001485.007001040900
2014-10-211460.001492.001460.001492.00600879500
2014-10-201455.001479.001455.001460.0015002191200
2014-10-171476.001476.001472.001472.008001179300
2014-10-161480.001485.001476.001476.0013001923700
2014-10-151480.001485.001480.001485.0010001483700
2014-10-141480.001484.001476.001480.0018002661900
2014-10-101486.001486.001481.001486.0015002223500
2014-10-091487.001494.001485.001494.00500744000
2014-10-081490.001495.001489.001489.007001043200
2014-10-071496.001496.001490.001490.0015002237100
2014-10-061495.001495.001493.001493.00600896600
2014-10-031492.001492.001492.001492.00200298400
2014-10-021492.001495.001492.001492.0023003432000
2014-10-011502.001502.001502.001502.00600901200
2014-09-301518.001518.001504.001504.00600908600
2014-09-291501.001513.001500.001510.0029004365200
2014-09-261496.001518.001489.001515.0066009900700
2014-09-251569.001575.001550.001550.00810012682700
2014-09-241556.001569.001554.001568.0039006080600
2014-09-221549.001554.001549.001554.0048007441700
2014-09-191546.001549.001546.001549.0011001702300
2014-09-181544.001546.001541.001546.0019002934300
2014-09-171541.001544.001540.001540.0013002004200
2014-09-161542.001543.001540.001540.0017002620300
2014-09-121535.001541.001535.001541.00600922700
2014-09-111550.001550.001522.001545.0012001844600
2014-09-101525.001540.001520.001530.0042006411200
2014-09-091534.001541.001522.001541.00710010890900
2014-09-081533.001534.001531.001534.0028004292600
2014-09-051533.001533.001530.001530.00200306300
2014-09-041531.001535.001528.001535.0018002755400
2014-09-031530.001534.001530.001530.0017002601700
2014-09-021530.001537.001526.001528.0012001835600
2014-09-011538.001538.001531.001531.0014002149400
2014-08-291530.001539.001530.001532.0011001687000
2014-08-281532.001538.001525.001525.009001379400
2014-08-271530.001532.001530.001530.00400612200
2014-08-261530.001530.001526.001530.0016002445900
2014-08-251530.001530.001527.001530.0013001987900
2014-08-221529.001529.001527.001527.0010001528400

   ※ 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