[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 
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
2016-06-17550.00553.00545.00546.0027001478200
2016-06-16560.00560.00545.00550.00102005638900
2016-06-15567.00578.00553.00577.0099005595600
2016-06-14570.00570.00558.00569.0051002874900
2016-06-13571.00573.00565.00567.0051002899800
2016-06-10570.00570.00569.00569.00800455800
2016-06-09569.00572.00569.00571.00600342200
2016-06-08570.00573.00569.00569.001000570700
2016-06-07575.00575.00570.00570.0020001143800
2016-06-06570.00573.00569.00571.0026001484200
2016-06-03575.00575.00569.00570.0027001541300
2016-06-02570.00571.00565.00570.0079004488600
2016-06-01578.00578.00568.00569.00114006528900
2016-05-31579.00583.00577.00578.0035002029700
2016-05-30575.00576.00572.00572.0051002932200
2016-05-27575.00578.00571.00574.0079004536900
2016-05-26575.00577.00571.00571.0077004417000
2016-05-25576.00580.00575.00575.0061003522700
2016-05-24575.00580.00572.00572.0065003742600
2016-05-23581.00585.00570.00585.00106006113900
2016-05-20580.00584.00580.00580.0043002494400
2016-05-19580.00581.00570.00580.0039002254800
2016-05-18582.00582.00578.00580.0030001742800
2016-05-17583.00585.00576.00581.0066003839800
2016-05-16590.00590.00581.00581.0032001870900
2016-05-13593.00593.00588.00589.00800472400
2016-05-12589.00594.00584.00589.0051002996000
2016-05-11578.00581.00578.00581.001100637600
2016-05-10573.00584.00573.00584.00500290100
2016-05-09571.00578.00571.00573.001300746700
2016-05-06566.00571.00566.00571.001200681900
2016-05-02579.00579.00570.00573.001700975400
2016-04-28590.00598.00581.00581.0051002999200
2016-04-27598.00598.00590.00597.0095005670800
2016-04-26596.00596.00587.00592.0031001833100
2016-04-25589.00595.00588.00595.0090005333100
2016-04-22578.00587.00577.00587.0031001805200
2016-04-21580.00580.00576.00576.001700983600
2016-04-20575.00582.00575.00576.0079004547600
2016-04-19585.00585.00573.00579.0024001382800
2016-04-18581.00584.00571.00580.0048002769400
2016-04-15585.00586.00581.00586.001500875800
2016-04-14584.00585.00581.00585.0025001457200
2016-04-13577.00584.00577.00584.0028001627000
2016-04-12568.00576.00568.00576.0040002283400
2016-04-11565.00565.00564.00565.001400790900
2016-04-08560.00563.00560.00562.0026001458300
2016-04-07560.00568.00556.00564.0026001464000
2016-04-06564.00564.00560.00561.0043002414800
2016-04-05575.00575.00564.00564.0048002732700
2016-04-04578.00580.00571.00575.0032001842500
2016-04-01587.00587.00577.00580.0054003135600
2016-03-31586.00586.00580.00585.0023001342400
2016-03-30580.00583.00577.00580.0039002259600
2016-03-29573.00580.00573.00580.0037002132900
2016-03-28571.00576.00571.00573.001700974500
2016-03-25567.00573.00567.00573.0056003184800
2016-03-24570.00583.00570.00573.0028001610700
2016-03-23570.00585.00566.00580.0083004796200
2016-03-22570.00578.00568.00570.0063003606600
2016-03-18565.00579.00565.00570.0099005673600
2016-03-17570.00572.00565.00570.0089005065100
2016-03-16565.00565.00560.00560.0022001237700
2016-03-15562.00569.00562.00565.0029001640300
2016-03-14569.00569.00562.00563.0071004018400
2016-03-11557.00557.00557.00557.0050002785000
2016-03-10556.00556.00553.00553.00500277400
2016-03-09553.00553.00551.00551.001100607800
2016-03-08557.00557.00554.00554.0024001333100
2016-03-07556.00559.00556.00557.0023001279800
2016-03-04545.00562.00545.00562.0024001324200
2016-03-03542.00553.00542.00553.0069003789700
2016-03-02540.00549.00539.00544.0062003361700
2016-03-01541.00542.00537.00537.001100594400
2016-02-29542.00546.00536.00541.0041002220500
2016-02-26564.00564.00535.00546.0053002908200
2016-02-25541.00554.00541.00554.001300714000
2016-02-24548.00548.00538.00538.0024001303700
2016-02-23549.00552.00549.00551.001500826300
2016-02-22553.00559.00553.00556.0021001170400
2016-02-1900
2016-02-18550.00557.00550.00554.0090004978000
2016-02-17537.00540.00537.00538.00900484400
2016-02-16543.00548.00540.00540.001600873400
2016-02-15529.00554.00529.00537.0064003454800
2016-02-12540.00540.00516.00525.002800014875800
2016-02-10545.00560.00530.00560.00149008142300
2016-02-09577.00577.00556.00565.0033001850400
2016-02-08556.00580.00556.00580.0064003665200
2016-02-05562.00571.00555.00571.0031001745900
2016-02-04564.00570.00561.00562.0046002602000
2016-02-03570.00570.00559.00567.00111006293700
2016-02-02559.00564.00559.00560.0022001233300
2016-02-01571.00575.00559.00559.00127007190300
2016-01-29555.00560.00554.00559.0032001781200
2016-01-28554.00561.00551.00561.0042002330700
2016-01-27554.00555.00546.00554.0090004969800
2016-01-26548.00548.00542.00547.0024001311100
2016-01-25540.00548.00540.00548.0050002713400
2016-01-22535.00542.00531.00539.0076004076200
2016-01-21542.00543.00525.00526.001940010336100
2016-01-20548.00548.00541.00542.0041002223500
2016-01-19539.00554.00537.00541.00150008168900
2016-01-18545.00585.00540.00541.0011260062564800
2016-01-15518.00535.00516.00535.00121006352100
2016-01-14528.00528.00508.00517.00120006200900
2016-01-13515.00530.00515.00530.0081004219100
2016-01-12520.00525.00511.00515.00157008155600
2016-01-08518.00536.00518.00524.0099005175800
2016-01-07530.00532.00521.00525.00143007504800
2016-01-06540.00541.00525.00529.002820015063400
2016-01-05557.00560.00540.00543.00168009236800
2016-01-04565.00565.00556.00557.0071003982600
2015-12-30560.00567.00560.00565.0049002761900
2015-12-29562.00564.00556.00560.0073004098100
2015-12-28550.00563.00547.00554.002270012551500
2015-12-25566.00567.00559.00560.001780010030400
2015-12-24566.00566.00559.00563.00126007078100
2015-12-22567.00567.00556.00558.00130007295100
2015-12-21570.00571.00560.00560.00169009547300
2015-12-18573.00574.00565.00567.0084004787000
2015-12-17566.00579.00563.00563.003570020251100
2015-12-16578.00582.00565.00573.003310019001500
2015-12-15604.00604.00595.00595.00103006181100
2015-12-14600.00602.00592.00602.00137008165200
2015-12-11604.00610.00600.00602.0037002232700
2015-12-10603.00606.00602.00602.0064003865200
2015-12-09610.00615.00610.00612.0044002693200
2015-12-08611.00612.00610.00611.0023001405000
2015-12-07614.00616.00610.00612.0084005152700
2015-12-04604.00608.00600.00608.0074004466500
2015-12-03611.00612.00606.00607.0071004317600
2015-12-02602.00614.00602.00610.00107006515400

   ※ 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