[2300 JQスタンダード] きょくとう 日足 時系列データ

[2300 JQスタンダード] きょくとう (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-24700.00702.00696.00697.0030002097900
2017-11-22695.00700.00695.00696.0035002445600
2017-11-21690.00699.00684.00695.0027001870700
2017-11-20698.00698.00694.00694.00900627100
2017-11-17700.00703.00696.00698.0048003357400
2017-11-16680.00697.00678.00696.0033002270300
2017-11-15700.00700.00665.00681.00100006813100
2017-11-14695.00700.00692.00700.0094006565400
2017-11-13696.00696.00688.00690.0037002566000
2017-11-10681.00698.00679.00698.0029001994900
2017-11-09698.00702.00684.00684.0049003401400
2017-11-08704.00705.00686.00696.0073005103900
2017-11-07694.00709.00692.00707.00131009185900
2017-11-06673.00693.00673.00689.001590010852900
2017-11-02672.00673.00668.00671.0029001945200
2017-11-01671.00672.00667.00669.0038002546500
2017-10-31660.00669.00657.00667.0098006494700
2017-10-30661.00661.00657.00658.0043002835800
2017-10-27659.00663.00658.00658.0042002773300
2017-10-26663.00665.00657.00657.0022001454200
2017-10-25668.00669.00655.00660.0060003960500
2017-10-24655.00670.00654.00670.0050003304700
2017-10-23654.00655.00650.00654.0023001502600
2017-10-20650.00650.00641.00650.0048003104500
2017-10-19654.00654.00651.00653.001500979900
2017-10-18651.00654.00650.00654.001000651900
2017-10-17657.00657.00644.00649.0071004612900
2017-10-16664.00664.00656.00657.0030001984700
2017-10-13656.00657.00640.00654.0078005072500
2017-10-12659.00664.00657.00657.0059003897900
2017-10-11654.00659.00652.00656.0023001507000
2017-10-10651.00653.00650.00652.0029001888400
2017-10-06654.00662.00654.00655.0072004737400
2017-10-05648.00654.00646.00654.0031002016000
2017-10-04650.00655.00646.00646.0066004303800
2017-10-03654.00654.00640.00647.0062004021300
2017-10-02638.00657.00636.00648.00145009278300
2017-09-29680.00680.00630.00636.004770031020400
2017-09-28658.00677.00658.00677.002000013367600
2017-09-27657.00658.00646.00658.00115007518800
2017-09-26650.00650.00640.00641.00135008711300
2017-09-25637.00647.00637.00644.0051003275600
2017-09-22639.00639.00634.00635.0017001081300
2017-09-21639.00641.00634.00634.0067004281800
2017-09-20631.00640.00631.00638.0031001971400
2017-09-19633.00637.00625.00630.0064004049100
2017-09-15625.00632.00625.00632.0028001756700
2017-09-14625.00631.00625.00631.00117007330500
2017-09-13625.00625.00625.00625.00200125000
2017-09-12621.00626.00621.00625.0039002436800
2017-09-11620.00623.00620.00621.001200745100
2017-09-08623.00624.00621.00622.0017001057600
2017-09-07625.00625.00624.00625.001600999900
2017-09-06628.00628.00626.00626.001500939800
2017-09-05639.00639.00627.00631.0074004663500
2017-09-04636.00637.00633.00637.0026001652200
2017-09-01634.00637.00633.00636.0023001460300
2017-08-31632.00634.00628.00634.0026001643400
2017-08-30626.00629.00626.00629.00700439000
2017-08-29625.00627.00622.00626.001400875000
2017-08-28626.00630.00622.00629.0053003317600
2017-08-25622.00630.00621.00626.0026001624800
2017-08-24639.00639.00614.00626.00140008781400
2017-08-23640.00640.00638.00638.00700447600
2017-08-22641.00641.00638.00640.0033002110700
2017-08-21638.00644.00638.00641.0054003456100
2017-08-18636.00637.00632.00637.0023001460700
2017-08-17632.00634.00627.00633.0032002020100
2017-08-16627.00636.00627.00632.0062003931500
2017-08-15626.00635.00624.00629.0066004153400
2017-08-14619.00630.00618.00626.0035002179400
2017-08-10623.00625.00622.00622.00900561000
2017-08-09630.00630.00622.00626.0034002123800
2017-08-08630.00630.00626.00629.0025001570600
2017-08-07630.00630.00628.00630.0018001132400
2017-08-04631.00631.00629.00629.001100692800
2017-08-03630.00635.00626.00631.0025001577400
2017-08-02626.00633.00626.00626.0018001134600
2017-08-01627.00629.00624.00625.0027001692900
2017-07-31632.00633.00627.00631.0023001451700
2017-07-28636.00636.00625.00629.0071004473900
2017-07-27636.00637.00632.00637.0016001015800
2017-07-26635.00636.00633.00636.0032002030200
2017-07-25634.00634.00631.00634.0035002215100
2017-07-24628.00634.00627.00633.0073004602200
2017-07-21628.00628.00624.00624.001300813300
2017-07-20626.00627.00621.00624.0020001248700
2017-07-19627.00627.00623.00623.0024001503300
2017-07-18617.00626.00617.00626.0030001858400
2017-07-14619.00620.00617.00617.001200742400
2017-07-13626.00626.00614.00619.0077004754200
2017-07-12632.00632.00620.00625.0087005451900
2017-07-11628.00630.00626.00630.0033002075300
2017-07-10623.00628.00623.00625.0035002192000
2017-07-07625.00626.00621.00621.0020001247000
2017-07-06621.00628.00619.00628.0066004121100
2017-07-05624.00624.00619.00619.0034002110700
2017-07-04633.00633.00619.00619.0076004766900
2017-07-03632.00636.00630.00631.00128008091100
2017-06-30612.00660.00610.00637.005290033496900
2017-06-29608.00614.00601.00614.0058003526300
2017-06-28603.00608.00601.00608.0025001514400
2017-06-27605.00607.00595.00607.0066003966300
2017-06-26599.00604.00599.00603.0038002282200
2017-06-23608.00608.00604.00608.0029001756500
2017-06-22607.00608.00603.00608.0031001879600
2017-06-21614.00615.00597.00608.0095005739200
2017-06-20617.00617.00610.00612.0022001350200
2017-06-19608.00620.00602.00617.00156009569800
2017-06-16597.00600.00597.00598.0049002934200
2017-06-15596.00596.00594.00596.0019001131000
2017-06-14594.00596.00594.00596.001600952000
2017-06-13594.00595.00591.00593.0056003326400
2017-06-12590.00593.00590.00593.0028001654400
2017-06-09594.00595.00589.00590.0029001717600
2017-06-08596.00596.00590.00594.0070004137600
2017-06-07592.00598.00591.00596.0027001602300
2017-06-06600.00600.00592.00592.0060003579300
2017-06-05596.00600.00593.00596.0044002621200
2017-06-02608.00609.00584.00590.002400014392000
2017-06-01587.00587.00584.00584.0020001170400
2017-05-31589.00590.00587.00587.001300764600
2017-05-30588.00590.00587.00589.00700412000
2017-05-29590.00591.00588.00588.001600944000
2017-05-26587.00589.00586.00588.001200705800
2017-05-25583.00587.00583.00587.0023001342800
2017-05-24585.00586.00582.00583.0025001459800
2017-05-23590.00590.00585.00585.001700999200
2017-05-22590.00591.00584.00588.0025001468400
2017-05-19581.00595.00581.00587.0050002936500
2017-05-18580.00585.00578.00581.0039002267600
2017-05-17580.00582.00580.00582.0023001335900
2017-05-16576.00579.00576.00579.0022001272500
2017-05-15575.00578.00575.00578.0033001904600
2017-05-12577.00577.00573.00575.0049002816500
2017-05-11574.00576.00574.00575.0019001091900
2017-05-10577.00577.00574.00574.00800460000
2017-05-09581.00582.00570.00573.0087004996500
2017-05-08579.00582.00578.00580.0061003533500
2017-05-02582.00583.00581.00581.00900523800
2017-05-01580.00583.00579.00579.0026001510400
2017-04-28575.00579.00575.00577.0067003878300
2017-04-27575.00578.00575.00575.001500865000
2017-04-26574.00575.00573.00575.0043002471900
2017-04-25571.00574.00571.00571.001100629000
2017-04-24568.00574.00568.00571.001100627900
2017-04-21564.00570.00564.00568.001600906000
2017-04-20563.00564.00563.00564.001500845000
2017-04-19563.00566.00563.00566.00700395200
2017-04-18564.00568.00561.00563.0018001014500
2017-04-17565.00565.00552.00562.0066003678100
2017-04-14558.00627.00555.00566.004460026469100
2017-04-13568.00570.00549.00558.0054003012000
2017-04-12583.00586.00560.00578.00110006287500
2017-04-11590.00590.00580.00583.001500877500
2017-04-10578.00590.00576.00590.0045002617200
2017-04-07573.00578.00572.00578.0032001839200
2017-04-06590.00590.00576.00576.001500873400
2017-04-05585.00590.00585.00590.001200702700
2017-04-04596.00596.00584.00589.001100650500
2017-04-03600.00600.00597.00597.00800479000
2017-03-31598.00602.00596.00600.0059003534200
2017-03-30590.00598.00585.00598.0060003556300
2017-03-29576.00590.00576.00590.0046002681700
2017-03-28578.00579.00576.00576.0018001039700
2017-03-27579.00580.00577.00577.0034001967800
2017-03-24582.00582.00579.00580.0027001567800
2017-03-23581.00582.00580.00581.001400812900
2017-03-22583.00584.00581.00582.001400814700
2017-03-21582.00584.00582.00582.0027001572600
2017-03-17582.00582.00581.00582.0018001046800
2017-03-16584.00584.00581.00582.0037002154400
2017-03-15590.00590.00584.00584.0025001468100
2017-03-14585.00592.00585.00590.0059003474000
2017-03-13582.00588.00582.00585.0027001578200
2017-03-10582.00586.00582.00585.0055003206800
2017-03-09587.00591.00587.00589.0017001001300
2017-03-08587.00591.00586.00587.0033001943200
2017-03-07588.00590.00587.00588.0039002292700
2017-03-06590.00591.00588.00590.0041002417600
2017-03-03593.00593.00590.00590.0020001183200
2017-03-02590.00593.00590.00592.0039002305000
2017-03-01591.00592.00589.00590.0045002658300
2017-02-28594.00596.00589.00596.0068004023500
2017-02-27608.00609.00572.00597.003000017630900
2017-02-24606.00616.00606.00610.004680028535700
2017-02-23648.00652.00641.00650.003720024052400
2017-02-22639.00646.00637.00645.001860011922100
2017-02-21637.00638.00636.00638.00102006498200
2017-02-20634.00637.00634.00637.0057003621400
2017-02-17635.00638.00634.00634.0049003115800
2017-02-16637.00637.00634.00636.0036002288300
2017-02-15637.00638.00636.00637.0044002802500
2017-02-14636.00638.00636.00637.0072004583000
2017-02-13633.00636.00630.00636.0075004751800
2017-02-10630.00632.00626.00632.0071004467100
2017-02-09630.00633.00630.00631.0028001766900
2017-02-08630.00637.00626.00630.00131008277400
2017-02-07633.00634.00631.00633.0049003101300
2017-02-06633.00635.00632.00633.0097006145500
2017-02-03626.00632.00626.00632.001930012141600
2017-02-02628.00628.00625.00625.0039002443700
2017-02-01623.00627.00622.00627.0032001998600
2017-01-31623.00626.00622.00626.0044002743200
2017-01-30626.00628.00623.00626.0065004069100
2017-01-27626.00629.00626.00626.0069004329900
2017-01-26627.00628.00625.00628.0037002319400
2017-01-25627.00628.00620.00626.0046002874700
2017-01-24624.00625.00616.00625.0058003603300
2017-01-23624.00624.00618.00623.0054003353600
2017-01-20619.00620.00616.00620.0041002535100
2017-01-19611.00622.00611.00618.0045002776000
2017-01-18607.00610.00605.00610.0033002002600
2017-01-17624.00624.00610.00611.0061003741900
2017-01-16629.00629.00615.00621.0052003231300
2017-01-13620.00629.00620.00620.0067004181600
2017-01-12620.00622.00620.00621.0052003228900
2017-01-11620.00622.00617.00620.0076004708600
2017-01-10619.00620.00614.00617.00143008832900
2017-01-06616.00617.00602.00613.001690010332700
2017-01-05614.00617.00612.00617.0092005648600
2017-01-04628.00631.00611.00618.003280020385300
2016-12-30596.00625.00596.00625.003560021779800
2016-12-29598.00602.00597.00597.0093005571300
2016-12-28586.00594.00586.00593.0062003658000
2016-12-27578.00584.00578.00584.0029001685700
2016-12-26574.00577.00570.00576.0041002352500
2016-12-22564.00574.00564.00572.0041002323100
2016-12-21584.00584.00567.00567.0069003976200
2016-12-20584.00586.00584.00584.0023001344000
2016-12-19589.00589.00584.00589.0032001877400
2016-12-16589.00589.00588.00589.0019001118300
2016-12-15590.00590.00588.00589.0026001530800
2016-12-14588.00589.00586.00589.0022001292900
2016-12-13588.00588.00582.00585.0059003456100
2016-12-12585.00588.00584.00587.0052003044500
2016-12-09583.00583.00581.00583.0022001280600
2016-12-08581.00582.00580.00582.0019001104400
2016-12-07580.00581.00577.00581.0040002316000
2016-12-06579.00579.00577.00579.0024001386700
2016-12-05578.00579.00574.00575.0022001269200
2016-12-02575.00577.00575.00575.0025001437800
2016-12-01575.00577.00574.00575.0026001494900
2016-11-30577.00580.00573.00576.0027001556200
2016-11-29578.00579.00576.00579.0019001097100
2016-11-28572.00579.00572.00578.0025001436000
2016-11-25581.00581.00574.00578.0032001850000
2016-11-24580.00581.00577.00577.0037002143400
2016-11-22578.00579.00576.00579.0044002544500
2016-11-21574.00576.00573.00576.0023001321100

   ※ 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