[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 
2017-02-24866.00866.00866.00866.00600519600
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
2016-06-17778.00778.00778.00778.0010077800
2016-06-16771.00785.00760.00760.0033002545900
2016-06-15779.00779.00776.00776.00300233100
2016-06-14790.00790.00780.00781.0014001094500
2016-06-13790.00791.00782.00791.0038003002200
2016-06-10780.00799.00779.00799.0039003058400
2016-06-09780.00780.00775.00779.00500388900
2016-06-08780.00780.00775.00779.00500389300
2016-06-07780.00780.00780.00780.00800624000
2016-06-06779.00789.00779.00780.0023001798400
2016-06-03779.00780.00775.00780.0018001403200
2016-06-02775.00775.00774.00774.00300232400
2016-06-01777.00780.00774.00778.0027002103700
2016-05-31774.00776.00774.00776.00300232400
2016-05-30773.00780.00773.00780.00300233300
2016-05-27775.00775.00773.00773.0023001782300
2016-05-26779.00779.00775.00775.00600466600
2016-05-25779.00789.00779.00779.0021001638700
2016-05-2400
2016-05-23777.00779.00777.00779.00800622300
2016-05-20765.00780.00765.00780.00500384000
2016-05-19770.00770.00766.00766.00700538000
2016-05-18760.00770.00760.00770.0049003731300
2016-05-17777.00786.00773.00780.0015001167100
2016-05-16790.00790.00772.00773.0013001016400
2016-05-13780.00780.00775.00778.0019001475300
2016-05-12799.00799.00774.00774.0029002280200
2016-05-11799.00799.00792.00792.00400318200
2016-05-10798.00799.00795.00799.0023001834800
2016-05-09775.00798.00775.00798.001200943500
2016-05-06787.00787.00787.00787.0010078700
2016-05-02799.00799.00784.00784.00900717600
2016-04-28799.00799.00799.00799.0010079900
2016-04-27800.00800.00799.00799.0016001279600
2016-04-26801.00801.00800.00800.0021001681500
2016-04-25801.00801.00799.00799.0018001439500
2016-04-22799.00799.00799.00799.0010079900
2016-04-21800.00801.00791.00791.001000799300
2016-04-20787.00787.00777.00787.001200939800
2016-04-19770.00780.00770.00772.001100855500
2016-04-18770.00777.00767.00777.0019001463300
2016-04-15770.00770.00767.00770.00600460800
2016-04-14765.00767.00760.00763.0030002289500
2016-04-13759.00770.00759.00762.0014001065900
2016-04-12773.00790.00750.00759.0055004230400
2016-04-11778.00779.00778.00778.0023001789600
2016-04-08794.00794.00753.00778.0044003370800
2016-04-07795.00795.00795.00795.0010079500
2016-04-06793.00793.00793.00793.00200158600
2016-04-05801.00801.00801.00801.0010080100
2016-04-04796.00796.00796.00796.00300238800
2016-04-0100
2016-03-31804.00809.00796.00796.00700562600
2016-03-30804.00806.00796.00806.00300240600
2016-03-29791.00809.00791.00809.00700555800
2016-03-28832.00834.00823.00823.0061005073700
2016-03-25831.00832.00831.00832.00800665100
2016-03-24830.00831.00830.00831.00800664700
2016-03-23829.00830.00829.00829.00900746400
2016-03-22831.00831.00826.00831.0025002074400
2016-03-18830.00831.00830.00831.00200166100
2016-03-17833.00833.00828.00828.00300249400
2016-03-16831.00842.00819.00819.0014001163400
2016-03-15831.00832.00831.00831.001200997400
2016-03-14834.00834.00831.00831.001100916500
2016-03-11825.00827.00824.00827.00400330200
2016-03-10821.00821.00821.00821.001200985200
2016-03-09825.00825.00821.00821.00400328800
2016-03-08821.00821.00821.00821.00200164200
2016-03-07825.00825.00822.00822.00600494700
2016-03-04825.00825.00822.00823.00300247000
2016-03-0300
2016-03-02825.00825.00825.00825.00300247500
2016-03-0100
2016-02-29825.00825.00811.00811.001000821300
2016-02-26822.00825.00822.00824.0015001235900
2016-02-25820.00822.00820.00822.0014001148200
2016-02-24790.00820.00790.00820.0017001371000
2016-02-23798.00800.00786.00797.0031002468000
2016-02-22789.00789.00787.00787.00500394300
2016-02-19797.00797.00791.00791.00200158800

   ※ 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