[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 
2017-03-24582.00582.00579.00580.0027001567800
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
2016-11-18574.00574.00572.00573.0031001777200
2016-11-17568.00573.00568.00573.001400798400
2016-11-16566.00573.00566.00571.0023001308600
2016-11-15565.00574.00565.00571.0022001253200
2016-11-14558.00569.00558.00569.0079004433300
2016-11-11552.00558.00551.00558.0025001385200
2016-11-10552.00556.00552.00553.0037002045200
2016-11-09556.00556.00545.00545.0089004897900
2016-11-08555.00557.00553.00555.00900499700
2016-11-07554.00555.00552.00555.001800996400
2016-11-04553.00556.00552.00556.0019001050800
2016-11-02565.00565.00552.00555.0073004083600
2016-11-01564.00571.00563.00568.0042002381800
2016-10-31570.00570.00565.00565.0043002440600
2016-10-28567.00567.00564.00564.0026001469900
2016-10-27574.00574.00568.00568.0033001887000
2016-10-26573.00575.00571.00575.0028001605200
2016-10-25574.00574.00571.00571.001600917400
2016-10-24572.00572.00564.00572.0023001313000
2016-10-21567.00568.00563.00567.001000565900
2016-10-20560.00569.00560.00568.0031001753100
2016-10-19561.00562.00557.00562.001500841800
2016-10-18555.00556.00553.00553.001500832300
2016-10-17554.00554.00548.00552.0027001493200
2016-10-14545.00554.00545.00548.0030001637600
2016-10-13550.00555.00549.00555.0086004747800
2016-10-12554.00559.00554.00554.0047002607700
2016-10-11555.00561.00555.00556.0026001448900
2016-10-07556.00559.00552.00554.0062003442000
2016-10-06572.00580.00568.00568.0046002628400
2016-10-05584.00587.00572.00572.0066003835600
2016-10-04574.00578.00574.00575.0051002939100
2016-10-03579.00579.00571.00574.0092005290000
2016-09-30564.00595.00556.00588.001900010922200
2016-09-29551.00560.00551.00560.0037002058600
2016-09-28550.00557.00548.00550.0039002154600
2016-09-27559.00559.00541.00544.0066003636900
2016-09-26537.00569.00537.00551.002050011290300
2016-09-23525.00540.00525.00535.0045002393300
2016-09-21522.00529.00522.00524.0034001783600
2016-09-20525.00525.00518.00522.0035001827400
2016-09-16524.00525.00521.00525.001000523300
2016-09-15525.00525.00520.00523.0022001147700
2016-09-14525.00527.00525.00525.0023001208000
2016-09-13524.00525.00521.00525.0033001728400
2016-09-12518.00521.00517.00521.001600830800
2016-09-09519.00522.00516.00518.0033001712700
2016-09-08517.00519.00515.00518.0024001241500
2016-09-07515.00515.00514.00515.001200617700
2016-09-06514.00515.00512.00515.0026001335900
2016-09-05512.00514.00512.00512.001600821000
2016-09-02510.00512.00510.00512.001800921100
2016-09-01509.00512.00506.00512.0025001274200
2016-08-31513.00514.00506.00510.0032001634600
2016-08-30511.00513.00510.00513.001100562400
2016-08-29510.00512.00507.00512.001800916900
2016-08-26510.00511.00510.00511.001000510200
2016-08-25513.00513.00510.00513.001800919300
2016-08-24510.00512.00510.00512.00700357800
2016-08-23512.00512.00510.00510.0020001020300
2016-08-22510.00512.00510.00512.001500765600
2016-08-19511.00512.00510.00510.001200612300
2016-08-18510.00512.00510.00510.001400714400
2016-08-17511.00513.00511.00511.001300665300
2016-08-16511.00513.00511.00511.001000511700
2016-08-15512.00513.00510.00513.0041002099700
2016-08-12509.00511.00509.00509.001200611200
2016-08-10509.00511.00508.00509.00800407500
2016-08-09511.00511.00509.00509.00500254700
2016-08-08512.00512.00509.00509.001500765600
2016-08-05511.00511.00508.00511.001900969000
2016-08-04509.00511.00509.00509.001400713000
2016-08-03510.00510.00509.00509.001000509800
2016-08-02511.00513.00509.00511.001100562600
2016-08-01513.00513.00508.00510.001400714100
2016-07-29509.00512.00508.00511.00600305900
2016-07-28510.00510.00509.00509.001000509700
2016-07-27514.00514.00507.00510.0024001223400
2016-07-26510.00514.00509.00514.00900461100
2016-07-25510.00513.00509.00510.0030001531500
2016-07-22515.00515.00508.00514.0020001023000
2016-07-21515.00517.00515.00515.00800412200
2016-07-20518.00518.00516.00517.001700879900
2016-07-19511.00519.00511.00517.0021001082500
2016-07-15513.00513.00511.00511.00500255900
2016-07-14510.00513.00510.00510.001700870100
2016-07-13508.00512.00508.00510.001800918000
2016-07-12511.00512.00508.00508.0037001891300
2016-07-11513.00513.00510.00511.001100562800
2016-07-08507.00512.00507.00512.001500763000
2016-07-07506.00508.00505.00506.00400202500
2016-07-06508.00509.00506.00506.001000507100
2016-07-05509.00509.00507.00508.001000508400
2016-07-04508.00509.00503.00507.0030001520900
2016-07-01511.00512.00501.00503.0054002728900
2016-06-30509.00513.00501.00511.0091004614300
2016-06-29501.00501.00501.00501.0010050100
2016-06-28499.00500.00498.00499.0023001148100
2016-06-27495.00502.00495.00499.0030001493800
2016-06-24513.00514.00498.00504.0054002723300
2016-06-23508.00512.00508.00511.001000510800
2016-06-22507.00512.00507.00509.001400711800
2016-06-21506.00509.00505.00507.0024001215000
2016-06-20505.00505.00504.00505.00600302800
2016-06-17504.00512.00500.00500.0069003474200
2016-06-16512.00512.00504.00504.001800911900
2016-06-15517.00517.00512.00512.001300669100
2016-06-14512.00517.00505.00516.00114005834300
2016-06-13514.00517.00512.00512.0040002055800
2016-06-10515.00515.00514.00514.00600308500
2016-06-09513.00514.00513.00514.00400205400
2016-06-08513.00518.00512.00512.0026001339000
2016-06-07513.00514.00511.00511.001400718100
2016-06-06511.00513.00510.00513.00700357900
2016-06-03511.00514.00511.00512.001200615000
2016-06-02515.00515.00511.00511.001700873900
2016-06-01511.00511.00510.00510.00600306200
2016-05-31513.00515.00510.00512.001700869800
2016-05-30514.00514.00512.00514.001100564600
2016-05-27510.00514.00510.00512.00800409200
2016-05-26515.00515.00513.00513.00400205400
2016-05-25508.00514.00508.00511.001500766800
2016-05-24507.00510.00507.00508.001200610000
2016-05-23511.00515.00508.00510.0032001633000
2016-05-20513.00513.00509.00511.001000511600
2016-05-19516.00516.00513.00513.00300154200
2016-05-18513.00516.00513.00513.00700359500
2016-05-17516.00516.00513.00513.00700360800
2016-05-16509.00518.00509.00514.0034001737900
2016-05-13510.00512.00506.00509.001500763600
2016-05-12518.00518.00510.00510.0076003901600
2016-05-11518.00518.00516.00518.001200621200
2016-05-10515.00516.00512.00513.001100565300
2016-05-09512.00515.00512.00514.00700360000
2016-05-06514.00517.00512.00512.001000514100
2016-05-02510.00514.00510.00513.0042002144500
2016-04-28510.00519.00510.00513.0048002462900
2016-04-27520.00520.00519.00520.00600311700
2016-04-26521.00522.00518.00520.001100572300
2016-04-25521.00523.00516.00518.0023001195100
2016-04-22521.00521.00515.00518.0051002641500
2016-04-21520.00523.00513.00521.0040002070800
2016-04-20522.00522.00514.00521.0025001296100
2016-04-19520.00523.00503.00518.0051002640900
2016-04-18534.00537.00518.00518.00106005614500
2016-04-15514.00514.00510.00514.00800409500
2016-04-14515.00517.00515.00515.0028001444700
2016-04-13512.00516.00512.00513.0029001490200
2016-04-12505.00511.00504.00511.0030001520000
2016-04-11506.00506.00502.00503.001300655000
2016-04-08495.00501.00495.00501.001600797600
2016-04-07495.00499.00494.00496.001900942100
2016-04-06491.00497.00491.00495.0031001527000
2016-04-05498.00500.00493.00493.0035001737800
2016-04-04496.00503.00493.00501.0062003081900
2016-04-01507.00507.00498.00505.0063003164100
2016-03-31509.00513.00505.00507.0048002431800
2016-03-30512.00513.00508.00509.0026001328500
2016-03-29507.00513.00507.00512.0021001072600
2016-03-28512.00513.00506.00509.0082004166600
2016-03-25514.00514.00510.00512.0041002097500
2016-03-24515.00516.00512.00514.0029001490400
2016-03-23513.00515.00511.00514.0044002256000
2016-03-22516.00518.00511.00516.0052002681300
2016-03-18520.00522.00518.00518.0039002022600
2016-03-17522.00523.00517.00522.0030001561400

   ※ 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