[2332 JQスタンダード] クエスト 日足 時系列データ

[2332 JQスタンダード] クエスト (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-17911.00911.00898.00898.0046004161100
2017-10-16917.00922.00901.00902.00104009447200
2017-10-13888.00910.00887.00909.001300011684900
2017-10-12897.00897.00886.00887.0043003844600
2017-10-11890.00893.00887.00887.0051004540300
2017-10-10890.00893.00890.00890.0045004006100
2017-10-06888.00890.00878.00886.0077006815300
2017-10-05882.00887.00870.00875.0098008600900
2017-10-04878.00887.00878.00886.0060005299600
2017-10-03880.00881.00875.00878.0035003075700
2017-10-02867.00874.00866.00874.0035003046800
2017-09-29870.00870.00866.00866.0012001042000
2017-09-28877.00877.00871.00874.001100960900
2017-09-27864.00877.00864.00877.00400346900
2017-09-26870.00887.00870.00877.0052004558800
2017-09-25868.00871.00868.00870.0060005214400
2017-09-22867.00870.00859.00868.0065005635300
2017-09-21855.00860.00855.00856.0021001798600
2017-09-20855.00860.00851.00855.0045003853900
2017-09-19855.00855.00852.00855.0059005043300
2017-09-15837.00848.00836.00848.0015001260000
2017-09-14844.00849.00837.00848.0023001945800
2017-09-13852.00852.00827.00844.0079006667200
2017-09-12847.00851.00847.00851.0018001526200
2017-09-11842.00842.00829.00836.00400334900
2017-09-08830.00832.00827.00827.00800664900
2017-09-07825.00829.00824.00824.00500413200
2017-09-06826.00826.00824.00825.0031002559300
2017-09-05836.00837.00833.00833.0033002757000
2017-09-04847.00847.00838.00838.001000839400
2017-09-01848.00849.00840.00849.00900762700
2017-08-31834.00848.00834.00848.0029002437200
2017-08-30844.00844.00838.00839.0027002274700
2017-08-29846.00846.00840.00843.0016001349900
2017-08-28846.00846.00844.00844.0013001099100
2017-08-25843.00844.00843.00844.0013001096800
2017-08-24841.00844.00841.00843.00400337100
2017-08-23855.00855.00841.00841.00500421900
2017-08-22832.00840.00830.00840.0034002835400
2017-08-21840.00840.00830.00832.0013001081200
2017-08-18833.00840.00833.00840.00200167300
2017-08-17839.00840.00832.00840.0025002088400
2017-08-16842.00843.00839.00839.00600504500
2017-08-15846.00847.00842.00842.001000844400
2017-08-14834.00844.00832.00842.0028002336600
2017-08-10850.00850.00836.00845.0049004135900
2017-08-09850.00850.00836.00850.0018001516700
2017-08-08851.00852.00851.00852.00500425600
2017-08-07850.00854.00845.00854.0029002463400
2017-08-04842.00850.00842.00846.0016001354200
2017-08-03860.00860.00850.00850.0033002814900
2017-08-02860.00861.00858.00860.0018001546200
2017-08-01879.00879.00861.00867.0085007374600
2017-07-31860.00890.00854.00872.001270011034200
2017-07-28865.00866.00857.00859.0031002663700
2017-07-27860.00863.00860.00863.0016001379400
2017-07-26862.00868.00858.00859.0017001464100
2017-07-25863.00868.00863.00863.001470012690500
2017-07-24865.00865.00855.00863.0036003097400
2017-07-21860.00865.00856.00860.0055004730600
2017-07-20848.00899.00843.00867.003340029050200
2017-07-19852.00859.00841.00847.001910016179900
2017-07-18835.00860.00834.00859.002300019359800
2017-07-14829.00829.00823.00823.001000825700
2017-07-13828.00828.00822.00822.00200165000
2017-07-12827.00827.00820.00826.0057004703200
2017-07-11822.00830.00822.00826.0024001982500
2017-07-10819.00821.00819.00821.0056004594600
2017-07-07814.00815.00814.00814.00700569900
2017-07-06815.00815.00815.00815.001100896500
2017-07-05820.00820.00800.00819.0094007610900
2017-07-04820.00821.00815.00820.0053004341900
2017-07-03818.00818.00815.00815.0026002122900
2017-06-30820.00820.00814.00814.00200163400
2017-06-29820.00820.00814.00820.0020001635700
2017-06-28821.00821.00813.00813.0019001557200
2017-06-27820.00820.00815.00820.0041003348100
2017-06-26821.00821.00819.00820.0063005168200
2017-06-23821.00828.00821.00826.0064005267500
2017-06-22821.00824.00818.00820.0041003368900
2017-06-21821.00821.00820.00820.0032002627100
2017-06-20819.00824.00819.00821.0057004674700
2017-06-19825.00825.00819.00819.0027002224100
2017-06-16820.00825.00820.00821.00800657800
2017-06-15822.00825.00820.00825.0033002716300
2017-06-14813.00820.00813.00813.0030002448600
2017-06-13811.00814.00810.00812.001100893800
2017-06-12820.00820.00820.00820.0020001640000
2017-06-09823.00823.00820.00820.0015001231200
2017-06-08823.00825.00822.00823.0037003048800
2017-06-07820.00820.00817.00820.0019001555600
2017-06-06813.00821.00813.00819.0031002533100
2017-06-05810.00815.00810.00812.0046003735100
2017-06-02809.00811.00809.00810.0019001538200
2017-06-01814.00815.00810.00810.0024001953100
2017-05-31814.00814.00810.00813.0027002189500
2017-05-30815.00815.00814.00814.00500407400
2017-05-29814.00817.00810.00810.0035002847800
2017-05-26816.00816.00811.00814.00800650600
2017-05-25809.00816.00809.00810.0052004218500
2017-05-24813.00815.00809.00809.0016001299000
2017-05-23805.00813.00805.00813.0043003473300
2017-05-22805.00810.00805.00810.0019001532600
2017-05-19805.00806.00805.00805.0023001851600
2017-05-18805.00810.00805.00807.00900726600
2017-05-17805.00805.00802.00802.00800641900
2017-05-16805.00806.00800.00801.0048003850400
2017-05-15806.00807.00801.00805.0037002975200
2017-05-12803.00820.00803.00806.0035002836200
2017-05-11800.00806.00800.00806.0028002243900
2017-05-10819.00829.00813.00821.0052004251200
2017-05-09818.00825.00816.00817.00700572400
2017-05-08820.00821.00820.00821.00900738800
2017-05-02821.00822.00810.00820.001200981400
2017-05-01816.00816.00812.00812.0049003996800
2017-04-28809.00815.00809.00812.0016001301000
2017-04-27805.00805.00805.00805.00400322000
2017-04-26795.00805.00795.00804.0015001200600
2017-04-25798.00798.00793.00795.0035002781300
2017-04-24796.00796.00794.00794.001200954000
2017-04-21797.00798.00796.00796.0022001752100
2017-04-20790.00802.00790.00797.001200955500
2017-04-19790.00791.00790.00790.0015001185500
2017-04-18790.00793.00790.00793.00700553600
2017-04-17786.00790.00786.00790.0019001499600
2017-04-14786.00790.00785.00790.00900707700
2017-04-13793.00793.00785.00785.0015001181800
2017-04-12800.00800.00793.00793.0023001831900
2017-04-11808.00808.00803.00803.0030002418900
2017-04-10808.00808.00807.00808.00700565500
2017-04-07799.00809.00799.00806.0015001200900
2017-04-06815.00815.00800.00805.0086006933700
2017-04-05817.00819.00815.00815.00900735500
2017-04-04825.00825.00815.00821.0027002210000
2017-04-03818.00820.00818.00818.0021001719100
2017-03-31837.00837.00818.00825.0045003704000
2017-03-30838.00838.00836.00836.001000836900
2017-03-29810.00865.00808.00853.0046003804400
2017-03-28860.00875.00860.00870.0034002945300
2017-03-27872.00872.00868.00868.0078006789000
2017-03-24872.00873.00872.00873.0018001570000
2017-03-23874.00874.00871.00874.00900785700
2017-03-22871.00875.00871.00874.0033002882400
2017-03-21876.00877.00874.00874.0055004812600
2017-03-17880.00880.00874.00876.0024002104700
2017-03-16883.00883.00876.00880.0025002197800
2017-03-15881.00882.00877.00877.0035003078700
2017-03-14884.00884.00881.00881.0019001678500
2017-03-13883.00883.00881.00883.001100971100
2017-03-10880.00884.00877.00883.0048004226200
2017-03-09875.00880.00874.00879.0018001578700
2017-03-08882.00882.00882.00882.00600529200
2017-03-07885.00885.00875.00884.0015001323000
2017-03-06890.00890.00884.00885.0031002755900
2017-03-03880.00887.00880.00885.0062005476900
2017-03-02871.00880.00871.00879.0060005253800
2017-03-01867.00875.00859.00872.0052004507200
2017-02-28871.00873.00870.00870.0024002090600
2017-02-27867.00871.00866.00871.0048004170600
2017-02-24866.00866.00866.00866.00600519600
2017-02-23874.00874.00862.00870.0029002517700
2017-02-22880.00881.00873.00875.0038003336700
2017-02-21870.00880.00870.00880.0044003847000
2017-02-20860.00868.00860.00868.0060005186200
2017-02-17859.00860.00857.00858.0020001718800
2017-02-16858.00860.00858.00860.00600515400
2017-02-15855.00860.00854.00860.0055004716100
2017-02-14845.00853.00845.00853.0033002806000
2017-02-13843.00854.00842.00844.0050004228700
2017-02-10848.00852.00842.00842.0040003382600
2017-02-09850.00850.00845.00845.0025002122900
2017-02-08855.00855.00848.00850.0014001193100
2017-02-07849.00856.00849.00851.0041003487900
2017-02-06847.00847.00846.00847.0014001185400
2017-02-03846.00849.00846.00849.001100933600
2017-02-02849.00849.00842.00845.0018001523800
2017-02-01840.00845.00840.00845.0016001346300
2017-01-31839.00840.00828.00840.0020001672000
2017-01-30839.00841.00822.00839.0018001501200
2017-01-27844.00844.00825.00839.0061005103300
2017-01-26850.00850.00844.00844.0036003052300
2017-01-25847.00848.00844.00847.0028002368100
2017-01-24844.00847.00841.00843.0012001012400
2017-01-23839.00843.00838.00843.001100923600
2017-01-20835.00847.00835.00847.0021001761900
2017-01-19829.00835.00829.00834.0014001167200
2017-01-18828.00828.00828.00828.00300248400
2017-01-17833.00836.00829.00831.0023001912100
2017-01-16834.00840.00833.00833.00500417300
2017-01-13834.00836.00829.00830.0035002916800
2017-01-12845.00850.00838.00838.0029002445200
2017-01-11845.00850.00845.00846.00900762900
2017-01-10848.00852.00848.00852.0050004241200
2017-01-06818.00858.00818.00848.002340019719200
2017-01-05820.00820.00814.00818.00800654000
2017-01-04807.00815.00807.00815.0025002028900
2016-12-30808.00811.00807.00807.001200969100
2016-12-29810.00810.00801.00807.0027002174000
2016-12-28809.00810.00809.00810.0021001700500
2016-12-27805.00810.00800.00807.0062004994600
2016-12-26803.00805.00803.00805.00700562300
2016-12-22802.00802.00802.00802.00400320800
2016-12-21798.00809.00798.00801.001000801000
2016-12-20806.00806.00800.00800.0028002252900
2016-12-19808.00810.00806.00806.00700566100
2016-12-16808.00808.00808.00808.0042003393600
2016-12-15803.00808.00799.00800.0083006654000
2016-12-14801.00808.00800.00803.0048003854200
2016-12-13802.00811.00793.00809.00600482100
2016-12-12823.00829.00792.00810.0097007919200
2016-12-09805.00822.00805.00822.0048003886000
2016-12-08801.00803.00796.00803.001100880600
2016-12-07793.00800.00793.00800.0037002958200
2016-12-06791.00799.00791.00799.00900714000
2016-12-05797.00798.00792.00792.00700556500
2016-12-02794.00794.00794.00794.0010079400
2016-12-01786.00795.00786.00788.0063004982100
2016-11-30783.00798.00783.00790.0072005673400
2016-11-29782.00782.00782.00782.00500391000
2016-11-28783.00783.00780.00780.0013001015800
2016-11-25783.00783.00783.00783.0023001800900
2016-11-24779.00784.00778.00783.0030002341600
2016-11-22779.00779.00778.00779.00800622900
2016-11-21775.00775.00775.00775.0010077500
2016-11-18777.00777.00776.00776.00700543600
2016-11-17773.00773.00773.00773.0010077300
2016-11-16780.00780.00773.00777.0026002021200
2016-11-15783.00783.00778.00778.0021001641500
2016-11-14784.00784.00782.00782.00200156600
2016-11-11771.00777.00770.00777.0016001237900
2016-11-10770.00770.00769.00769.00600461900
2016-11-09756.00756.00755.00755.0042003174200
2016-11-08770.00770.00770.00770.001000770000
2016-11-07770.00778.00770.00778.00500387400
2016-11-0400
2016-11-02771.00773.00771.00773.00900694400
2016-11-01798.00798.00760.00775.0087006695700
2016-10-31799.00799.00798.00798.00800638800
2016-10-28790.00800.00773.00800.0024001887900
2016-10-27789.00799.00789.00789.0059004673600
2016-10-26781.00789.00781.00789.0013001021500
2016-10-25776.00780.00776.00780.00700543600
2016-10-24776.00778.00775.00775.00600466000
2016-10-21775.00775.00775.00775.0010077500
2016-10-2000
2016-10-19779.00779.00775.00775.001100854100
2016-10-18775.00775.00775.00775.0030002325000
2016-10-17770.00777.00770.00775.00900695000
2016-10-14766.00766.00766.00766.00300229800
2016-10-1300

   ※ 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