[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 
2017-06-23821.00828.00821.00826.0064005267500
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
2016-10-12776.00776.00770.00770.0034002629100
2016-10-11775.00775.00775.00775.00200155000
2016-10-07770.00771.00770.00771.0013001001800
2016-10-0600
2016-10-05768.00770.00768.00770.00500384800
2016-10-04771.00771.00764.00764.00200153500
2016-10-03775.00775.00775.00775.00300232500
2016-09-30770.00770.00770.00770.0010077000
2016-09-29772.00772.00771.00771.00500385900
2016-09-28786.00786.00775.00775.00300234700
2016-09-27780.00786.00780.00786.0020001561200
2016-09-26758.00790.00758.00780.0017001318800
2016-09-23758.00758.00756.00756.00600453800
2016-09-21760.00760.00757.00760.001300987000
2016-09-20761.00770.00758.00770.0038002901700
2016-09-1600
2016-09-1500
2016-09-1400
2016-09-13770.00770.00770.00770.00400308000
2016-09-12767.00770.00767.00770.0049003758600
2016-09-09767.00767.00767.00767.00200153400
2016-09-08770.00770.00767.00767.00200153700
2016-09-07770.00770.00768.00768.00300230600
2016-09-06768.00768.00768.00768.0010076800
2016-09-05769.00769.00769.00769.0010076900
2016-09-02776.00776.00769.00769.00300231500
2016-09-01770.00770.00767.00767.00700537600
2016-08-31767.00767.00767.00767.0010076700
2016-08-30763.00763.00763.00763.00200152600
2016-08-29779.00779.00761.00767.0025001932100
2016-08-26779.00780.00779.00779.001200934900
2016-08-25774.00779.00774.00779.00300232700
2016-08-24773.00773.00773.00773.0010077300
2016-08-2300
2016-08-2200
2016-08-19776.00776.00776.00776.00300232800
2016-08-18790.00790.00790.00790.0010079000
2016-08-17780.00780.00780.00780.00200156000
2016-08-16800.00800.00800.00800.00200160000
2016-08-15800.00800.00800.00800.0010080000
2016-08-12800.00801.00800.00800.0030002400100
2016-08-10789.00800.00789.00800.0013001033500
2016-08-0900
2016-08-08780.00780.00780.00780.00300234000
2016-08-05777.00777.00777.00777.00700543900
2016-08-04785.00785.00785.00785.0010078500
2016-08-03797.00797.00795.00795.00400318600
2016-08-02788.00789.00788.00788.00700551700
2016-08-01785.00811.00785.00801.001000803000
2016-07-29777.00807.00777.00786.00700551800
2016-07-28777.00777.00777.00777.00400310800
2016-07-27790.00790.00775.00785.0054004233400
2016-07-26810.00810.00784.00800.001510012222500
2016-07-25774.00810.00774.00810.0043003368200
2016-07-22772.00779.00772.00774.0019001470700
2016-07-21760.00765.00759.00765.001100838600
2016-07-20760.00760.00756.00756.00300227300
2016-07-19760.00760.00760.00760.001000760000
2016-07-15767.00767.00762.00762.00400306300
2016-07-1400
2016-07-13760.00760.00756.00756.0014001059200
2016-07-12753.00757.00753.00756.00800604200
2016-07-11745.00755.00745.00753.00600450400
2016-07-08745.00750.00745.00745.00700522800
2016-07-07756.00780.00748.00749.0023001749700
2016-07-06770.00770.00756.00756.00500383600
2016-07-05756.00769.00756.00769.001000767700
2016-07-04764.00764.00764.00764.00200152800
2016-07-01753.00753.00753.00753.00500376500
2016-06-30760.00760.00756.00759.0030002278900
2016-06-29760.00760.00732.00760.0030002239000
2016-06-28760.00761.00751.00759.0014001059200
2016-06-27760.00770.00760.00760.0027002054400
2016-06-24785.00785.00760.00760.0025001941600
2016-06-2300
2016-06-22785.00787.00785.00785.0023001808000
2016-06-21780.00785.00780.00785.0037002888000
2016-06-20780.00780.00780.00780.00400312000

   ※ 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