[2408 JQスタンダード] KG情報 日足 時系列データ

[2408 JQスタンダード] KG情報 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-23824.00824.00818.00821.001240010192700
2017-06-22822.00825.00812.00821.002900023831200
2017-06-21825.00825.00820.00824.002740022554600
2017-06-20825.00825.00819.00823.001930015887700
2017-06-19801.00819.00796.00819.003700029795100
2017-06-16786.00799.00781.00794.004820038032700
2017-06-15822.00822.00795.00808.006550053155200
2017-06-14825.00829.00819.00823.002980024542200
2017-06-13828.00833.00827.00828.002400019905400
2017-06-12823.00829.00820.00828.001540012681100
2017-06-09822.00823.00818.00823.0074006069800
2017-06-08824.00825.00817.00821.002740022522200
2017-06-07823.00827.00822.00822.0082006749800
2017-06-06829.00834.00823.00824.003070025393500
2017-06-05829.00830.00827.00829.002010016660200
2017-06-02824.00832.00824.00829.001780014750600
2017-06-01821.00825.00820.00823.001590013093500
2017-05-31820.00825.00819.00821.001410011572300
2017-05-30821.00821.00816.00819.002000016373300
2017-05-29815.00823.00815.00822.002190017955500
2017-05-26818.00821.00813.00815.001920015686500
2017-05-25821.00822.00817.00817.00107008755900
2017-05-24818.00824.00816.00816.0096007861100
2017-05-23825.00829.00815.00815.001960016142400
2017-05-22819.00828.00818.00821.00112009197900
2017-05-19811.00819.00809.00819.001320010736000
2017-05-18805.00812.00805.00812.001470011897000
2017-05-17818.00820.00813.00817.002040016657200
2017-05-16813.00817.00809.00810.001400011381000
2017-05-15809.00813.00807.00809.0078006315500
2017-05-12803.00814.00802.00809.002040016498100
2017-05-11805.00805.00800.00800.00105008428300
2017-05-10801.00805.00799.00803.001370010983300
2017-05-09796.00802.00796.00801.00108008633000
2017-05-08798.00801.00797.00798.001890015090400
2017-05-02785.00793.00785.00791.0089007029100
2017-05-01788.00791.00775.00789.002050016132200
2017-04-28793.00793.00771.00777.003670028587500
2017-04-27785.00792.00785.00791.001930015198900
2017-04-26777.00787.00770.00784.001980015480800
2017-04-25767.00778.00750.00772.004950037736400
2017-04-24767.00769.00759.00767.0050003825200
2017-04-21777.00777.00758.00759.003710028304700
2017-04-20778.00778.00775.00777.0052004039400
2017-04-19763.00779.00763.00779.00113008741600
2017-04-18765.00774.00763.00768.0080006139800
2017-04-17735.00755.00735.00755.001390010291500
2017-04-14750.00758.00739.00747.00108008071900
2017-04-13727.00755.00721.00752.003640026656200
2017-04-12758.00758.00738.00742.003450025826100
2017-04-11765.00768.00753.00759.00123009346700
2017-04-10773.00774.00764.00765.0054004147000
2017-04-07768.00789.00762.00764.003960030498800
2017-04-06751.00765.00750.00760.004050030600300
2017-04-05784.00792.00778.00781.003500027418200
2017-04-04798.00801.00781.00790.004050032081400
2017-04-03805.00805.00792.00796.003400027132800
2017-03-31808.00813.00798.00807.002300018490900
2017-03-30812.00812.00798.00805.002460019819400
2017-03-29799.00812.00791.00812.003830030684300
2017-03-28806.00809.00795.00795.003170025419900
2017-03-27808.00812.00789.00797.005590044872100
2017-03-24779.00813.00779.00802.005940047272700
2017-03-23774.00775.00770.00774.0086006647100
2017-03-22760.00784.00760.00775.005720044234700
2017-03-21770.00770.00760.00767.004790036610700
2017-03-17770.00771.00765.00771.002000015357700
2017-03-16768.00780.00768.00774.002580020012900
2017-03-15781.00784.00766.00769.002770021411000
2017-03-14781.00782.00773.00781.0098007628000
2017-03-13783.00788.00777.00779.003230025222900
2017-03-10785.00790.00777.00782.002940023030700
2017-03-09765.00783.00765.00782.004060031486600
2017-03-08760.00765.00760.00765.001670012721500
2017-03-07759.00765.00755.00760.003480026479200
2017-03-06760.00762.00756.00760.00129009802200
2017-03-03760.00760.00751.00760.002920022021000
2017-03-02759.00765.00755.00760.001610012260100
2017-03-01755.00761.00755.00758.003050023061000
2017-02-28760.00762.00755.00756.005350040589500
2017-02-27761.00767.00757.00760.003720028331400
2017-02-24745.00763.00745.00761.005130038867700
2017-02-23745.00750.00740.00744.001830013621300
2017-02-22750.00757.00740.00745.004840036103100
2017-02-21728.00748.00705.00745.009180067177200
2017-02-20706.00728.00703.00723.004680033414400
2017-02-17703.00706.00699.00705.001620011371800
2017-02-16699.00707.00696.00702.00136009536900
2017-02-15699.00705.00694.00694.003030021161100
2017-02-14700.00702.00697.00698.001690011823800
2017-02-13696.00701.00695.00701.001610011222800
2017-02-10695.00697.00694.00696.001650011479800
2017-02-09694.00701.00694.00697.001470010232800
2017-02-08696.00699.00696.00697.001440010037400
2017-02-07702.00703.00697.00697.0080005597300
2017-02-06702.00704.00697.00702.003310023176300
2017-02-03707.00711.00699.00702.003120021927200
2017-02-02707.00717.00702.00710.004450031587400
2017-02-01695.00703.00694.00703.001440010055200
2017-01-31692.00702.00691.00702.003080021439900
2017-01-30695.00708.00689.00692.005230036504100
2017-01-27682.00710.00682.00692.007690053623100
2017-01-26683.00690.00675.00681.003950026901200
2017-01-25686.00686.00680.00682.001970013459100
2017-01-24695.00697.00680.00685.005340036579000
2017-01-23697.00698.00689.00698.003160021896600
2017-01-20710.00710.00694.00699.004730033126000
2017-01-19705.00717.00690.00709.00207300145953800
2017-01-18681.00703.00660.00685.0012990088014600
2017-01-17676.00728.00649.00667.00753800514150600
2017-01-16640.00640.00640.00640.005700036480000
2017-01-13541.00541.00530.00540.0059003161300
2017-01-12536.00542.00536.00536.001400751600
2017-01-11540.00545.00538.00544.0025001350200
2017-01-10537.00550.00535.00542.00163008859400
2017-01-06539.00540.00536.00540.0032001723200
2017-01-05536.00540.00533.00539.0021001127000
2017-01-04538.00542.00536.00536.001200645100
2016-12-30536.00540.00535.00538.0025001342200
2016-12-29532.00536.00530.00536.0037001972500
2016-12-28531.00533.00526.00533.0027001432500
2016-12-27533.00540.00529.00540.00120006431300
2016-12-26534.00539.00521.00528.002130011364900
2016-12-22535.00545.00534.00536.0060003240000
2016-12-21539.00542.00537.00538.0064003454900
2016-12-20530.00545.00530.00540.002040010954200
2016-12-19530.00532.00528.00531.0082004343200
2016-12-16538.00538.00521.00528.003730019786300
2016-12-15547.00549.00540.00549.00169009219100
2016-12-14548.00549.00547.00547.00104005696400
2016-12-13543.00548.00543.00547.0026001420200
2016-12-12546.00550.00543.00543.00102005581100
2016-12-09547.00548.00545.00547.0046002513000
2016-12-08550.00550.00546.00546.00162008882300
2016-12-07548.00550.00546.00550.0029001589700
2016-12-06550.00550.00540.00548.0078004252200
2016-12-05547.00549.00544.00546.0028001529700
2016-12-02553.00553.00544.00547.0086004699100
2016-12-01549.00553.00545.00547.0089004880100
2016-11-30555.00555.00546.00551.00140007740000
2016-11-29540.00547.00540.00545.0047002554200
2016-11-28537.00545.00537.00539.0054002920800
2016-11-25542.00542.00534.00536.0069003709800
2016-11-24538.00542.00537.00539.0088004741200
2016-11-22531.00538.00531.00535.00119006356900
2016-11-21529.00531.00527.00531.00150007937300
2016-11-18530.00531.00526.00529.00159008400700
2016-11-17525.00529.00525.00525.00115006063800
2016-11-16526.00530.00525.00530.00120006325100
2016-11-15526.00528.00524.00526.00104005478100
2016-11-14529.00529.00520.00527.001800949900
2016-11-11523.00523.00515.00519.0097005049500
2016-11-10534.00534.00522.00525.00107005648100
2016-11-09529.00529.00513.00513.00113005860600
2016-11-08525.00530.00523.00523.0095004992700
2016-11-07525.00530.00525.00525.0037001944000
2016-11-04523.00529.00519.00527.0048002507800
2016-11-02530.00530.00522.00525.0075003941300
2016-11-01532.00532.00529.00531.0025001327000
2016-10-31524.00530.00524.00530.0058003055400
2016-10-28519.00523.00517.00523.0045002339400
2016-10-27517.00523.00516.00516.00110005708300
2016-10-26518.00521.00517.00518.00108005606900
2016-10-25520.00521.00513.00517.0076003934800
2016-10-24515.00519.00510.00516.0096004953300
2016-10-21503.00505.00502.00505.0043002165200
2016-10-20502.00503.00501.00501.0046002309100
2016-10-19502.00502.00501.00501.001300652000
2016-10-18500.00501.00500.00501.001400701000
2016-10-17502.00502.00500.00500.00800400400
2016-10-14500.00500.00498.00498.001800899700
2016-10-13501.00501.00498.00499.00300149800
2016-10-12503.00503.00500.00500.001000500500
2016-10-11499.00503.00499.00503.0029001452200
2016-10-07496.00498.00496.00498.001600794800
2016-10-06499.00503.00498.00500.0023001150000
2016-10-05500.00500.00499.00500.001200599200
2016-10-04498.00501.00497.00501.0026001295700
2016-10-03497.00501.00492.00501.0062003072500
2016-09-30498.00498.00492.00497.0032001582400
2016-09-29503.00503.00497.00497.0045002257300
2016-09-28502.00502.00496.00496.0047002339400
2016-09-27501.00503.00500.00500.0065003258200
2016-09-26497.00497.00493.00497.001700844500
2016-09-23494.00497.00492.00493.0038001878900
2016-09-21494.00495.00494.00494.0062003063000
2016-09-20498.00498.00497.00497.00900448000
2016-09-16488.00499.00488.00498.00100004946400
2016-09-15488.00492.00488.00488.001100538800
2016-09-14491.00491.00488.00488.0021001025300
2016-09-13489.00489.00489.00489.00300146700
2016-09-12490.00490.00488.00488.00600293000
2016-09-09490.00491.00490.00491.001100539900
2016-09-08488.00490.00488.00490.001200586800
2016-09-07492.00492.00486.00486.0024001168100
2016-09-06488.00490.00488.00490.001300635200
2016-09-05490.00490.00489.00489.001600783900
2016-09-02490.00490.00489.00489.00600293500
2016-09-01489.00489.00488.00488.0020097700
2016-08-31491.00491.00486.00488.0057002778000
2016-08-30488.00491.00488.00488.00700342000
2016-08-29489.00490.00486.00490.002000976100
2016-08-26491.00492.00488.00492.0027001325600
2016-08-25491.00492.00488.00491.0050002443400
2016-08-24494.00494.00488.00488.0070003427200
2016-08-23497.00497.00492.00493.0037001824000
2016-08-22500.00500.00496.00496.001300649000
2016-08-19498.00498.00493.00495.0060002969400
2016-08-18503.00503.00498.00498.00400199800
2016-08-17500.00502.00498.00498.001100548600
2016-08-16501.00501.00498.00498.001300648600
2016-08-15502.00502.00500.00501.00300150300
2016-08-12500.00500.00499.00500.00800399700
2016-08-10500.00500.00500.00500.00300150000
2016-08-09500.00500.00500.00500.00600300000
2016-08-08500.00501.00500.00501.001800901200
2016-08-05496.00496.00494.00495.001500741800
2016-08-04500.00500.00495.00495.00300149500
2016-08-03494.00502.00493.00493.0048002378400
2016-08-02496.00496.00496.00496.0020099200
2016-08-01499.00500.00499.00500.001100549800
2016-07-29498.00499.00495.00499.00198009855500
2016-07-28499.00500.00495.00500.0022001091100
2016-07-27504.00504.00498.00499.0056002800400
2016-07-26500.00501.00497.00501.001100548900
2016-07-25498.00500.00492.00500.001600793900
2016-07-22495.00495.00491.00491.0027001329200
2016-07-21500.00500.00495.00495.0025001244000
2016-07-20500.00500.00493.00495.0025001241600
2016-07-19502.00508.00497.00497.0090004514500
2016-07-15500.00502.00498.00501.0047002352800
2016-07-14491.00499.00490.00495.0046002270100
2016-07-13488.00500.00488.00490.00133006562000
2016-07-12486.00495.00483.00485.004750023160800
2016-07-11491.00497.00481.00481.00124006076200
2016-07-08490.00504.00489.00491.005780028541300
2016-07-07555.00565.00555.00563.0040002236800
2016-07-06546.00546.00546.00546.0010054600
2016-07-05550.00559.00550.00552.0026001448100
2016-07-04546.00555.00546.00555.0042002319700
2016-07-01550.00554.00550.00554.0026001431200
2016-06-30544.00550.00540.00550.0039002127200
2016-06-29540.00544.00538.00538.001400758000
2016-06-28539.00539.00528.00530.0030001594300
2016-06-27534.00545.00534.00539.0051002743000
2016-06-24550.00550.00521.00523.00174009260400
2016-06-23553.00553.00543.00545.00132007253900
2016-06-22554.00558.00554.00556.001200665400
2016-06-21557.00560.00557.00560.001600893600
2016-06-20546.00557.00546.00557.0045002473500

   ※ 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