[2454 JQスタンダード] オールアバウト 日足 時系列データ

[2454 JQスタンダード] オールアバウト (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-221177.001185.001143.001152.00104800121976500
2017-11-211170.001191.001156.001185.005550065269000
2017-11-201153.001218.001148.001173.008120096557100
2017-11-171179.001190.001142.001174.00138300161724900
2017-11-161128.001184.001111.001179.00175600201951000
2017-11-151150.001155.001083.001086.00184600205425200
2017-11-141180.001187.001120.001141.00229700266532400
2017-11-131240.001245.001161.001162.00384700458761100
2017-11-101290.001345.001207.001227.00770400963684500
2017-11-091547.001565.001501.001510.00218800335534300
2017-11-081452.001546.001441.001546.00144400217078500
2017-11-071435.001510.001430.001436.00153400225741000
2017-11-061442.001460.001411.001412.0078900112785100
2017-11-021407.001440.001401.001439.004340061904100
2017-11-011379.001406.001379.001397.003130043621100
2017-10-311395.001395.001372.001377.003070042485400
2017-10-301397.001407.001374.001395.004160057689100
2017-10-271411.001418.001400.001401.001490020970400
2017-10-261383.001432.001383.001403.003220045189500
2017-10-251436.001445.001372.001383.006450090105300
2017-10-241400.001435.001377.001420.006350089130100
2017-10-231340.001424.001340.001417.0077600108041100
2017-10-201351.001357.001330.001339.005780077449600
2017-10-191393.001395.001342.001350.005380072946700
2017-10-181401.001408.001363.001371.004510062272600
2017-10-171423.001437.001388.001401.006950097835600
2017-10-161500.001500.001420.001421.0082600120087800
2017-10-131542.001542.001492.001500.004850073236000
2017-10-121513.001527.001501.001502.006290094891800
2017-10-111563.001563.001511.001517.004950075402900
2017-10-101551.001572.001535.001564.003610056213400
2017-10-061530.001576.001515.001557.003850059667600
2017-10-051599.001599.001515.001520.00121400187375500
2017-10-041602.001625.001565.001625.0069600111386700
2017-10-031603.001648.001561.001634.005250084850500
2017-10-021585.001615.001563.001596.0071000112764100
2017-09-291658.001675.001542.001559.00210000334376800
2017-09-281643.001688.001616.001680.0075100124438800
2017-09-271600.001664.001589.001638.0062800102519100
2017-09-261586.001622.001565.001599.005470087224400
2017-09-251574.001639.001549.001611.0077000123449900
2017-09-221565.001590.001515.001545.0067900104992200
2017-09-211554.001584.001533.001577.003470054301900
2017-09-201602.001629.001525.001525.006120095776400
2017-09-191574.001645.001574.001629.0081500131595700
2017-09-151489.001565.001483.001552.003590055395100
2017-09-141542.001548.001450.001518.0089900134942300
2017-09-131592.001592.001519.001530.0080100123323400
2017-09-121598.001616.001573.001600.005890093766700
2017-09-111591.001623.001579.001604.004490071947300
2017-09-081532.001603.001530.001571.005990094576200
2017-09-071609.001630.001522.001556.00108100170665300
2017-09-061485.001635.001483.001610.00167300260986800
2017-09-051510.001567.001489.001525.00591900898948100
2017-09-041665.001665.001572.001573.00227900368082600
2017-09-011751.001793.001698.001708.0070300121737500
2017-08-311873.001885.001745.001772.00114600206289300
2017-08-301718.001892.001694.001892.00145900263731200
2017-08-291690.001756.001603.001721.0096200161188800
2017-08-281667.001800.001663.001730.0079600139133800
2017-08-251751.001759.001684.001700.005560095468000
2017-08-241780.001784.001716.001752.0080500140854300
2017-08-231626.001835.001626.001777.00153500271548800
2017-08-221735.001741.001582.001645.00222000363591200
2017-08-211638.001845.001638.001725.00330700578312700
2017-08-181491.001645.001491.001600.00150600239213600
2017-08-171550.001568.001476.001538.0098000149316100
2017-08-161480.001630.001475.001550.00261000403781000
2017-08-151420.001485.001335.001478.00237000337105300
2017-08-141205.001430.001205.001429.00396900530266000
2017-08-101219.001310.001195.001235.009103001137888300
2017-08-091011.001046.00993.001039.007710079005500
2017-08-081019.001019.00984.00996.004380044462600
2017-08-071018.001025.001002.001004.001950019812500
2017-08-04973.001010.00971.001006.002870028568000
2017-08-03992.00992.00970.00971.006450063767900
2017-08-02972.00990.00970.00989.001290012633600
2017-08-01986.001007.00972.00972.003150031020100
2017-07-31995.001000.00986.00994.002030020164700
2017-07-281027.001041.00995.00995.006580066339800
2017-07-271038.001041.001022.001035.001630016792100
2017-07-261059.001069.001040.001050.003530037336200
2017-07-251039.001062.001016.001029.004470046762500
2017-07-241041.001050.001028.001041.001050010935200
2017-07-211022.001041.001022.001036.001380014247800
2017-07-201020.001041.001012.001012.002010020616600
2017-07-191023.001040.001011.001015.002410024570800
2017-07-181026.001050.001010.001034.004200043117800
2017-07-141012.001055.001012.001049.00118300121653000
2017-07-131008.001022.00996.00998.002580025897200
2017-07-12982.001034.00977.001018.008510085943100
2017-07-11961.00983.00960.00983.003180030855400
2017-07-10983.00983.00962.00970.009000088080100
2017-07-07980.00984.00965.00978.001620015817800
2017-07-06961.00983.00953.00979.005960057463800
2017-07-05965.00978.00953.00953.007000067310900
2017-07-041027.001029.00965.00965.00141000139213800
2017-07-031063.001070.001000.001012.00193200198636600
2017-06-301056.001124.001056.001110.00176500194123500
2017-06-291036.001137.001036.001099.00316900343516000
2017-06-281142.001142.001025.001036.00277500297130700
2017-06-271012.001308.001012.001142.0014319001739229200
2017-06-26981.001018.00981.001008.001940019440200
2017-06-23990.001019.00978.00981.007320072789800
2017-06-221047.001057.00998.001001.006390064888700
2017-06-211068.001069.001042.001055.003820040209100
2017-06-201080.001084.001059.001072.002650028358500
2017-06-191056.001089.001036.001078.005140054859600
2017-06-161079.001080.001036.001054.003300034621600
2017-06-151091.001100.001035.001061.007600080801400
2017-06-141040.001115.001026.001115.00106300115208400
2017-06-131014.001058.001006.001044.004280044167200
2017-06-121042.001053.00998.001029.004750048594700
2017-06-091003.001070.001003.001060.009410098470600
2017-06-081035.001035.00995.001000.002850028746300
2017-06-071017.001035.00990.001035.004610046753000
2017-06-061001.001033.00978.001017.004850048619100
2017-06-05996.001039.00996.001010.002750027769200
2017-06-021073.001074.001012.001026.006850071538900
2017-06-011019.001074.001011.001068.00131900139039900
2017-05-31976.001010.00975.001010.003300032778300
2017-05-301001.001021.00975.00986.002690026700400
2017-05-291000.001020.00995.001010.003000030274400
2017-05-261005.001020.00960.001002.007360073004900
2017-05-251028.001050.001000.001002.00102400104532500
2017-05-24985.001067.00981.001045.00288400299000200
2017-05-23930.001017.00917.001001.00267300261511900
2017-05-22945.00945.00907.00915.006680062079400
2017-05-19899.00935.00870.00921.00145600132717000
2017-05-18866.00890.00851.00889.007060061437700
2017-05-17855.00897.00828.00891.009820086199500
2017-05-16845.00858.00824.00842.006320053144700
2017-05-15822.00859.00819.00851.008250069488300
2017-05-12890.00890.00830.00833.00289900247029100
2017-05-11956.00960.00907.00920.00155800143492400
2017-05-10926.00966.00925.00951.00111000104822200
2017-05-09962.00970.00920.00925.00177100166021400
2017-05-08971.001041.00962.00975.00469900473536700
2017-05-02975.001008.00950.00956.00279500273429600
2017-05-01911.00975.00910.00975.00229500218091500
2017-04-28923.00987.00900.00905.00384100359935700
2017-04-271020.001055.00925.00937.0013277001324515200
2017-04-26876.00917.00855.00905.00163800145661500
2017-04-25820.00875.00820.00870.00170200145305400
2017-04-24879.00879.00807.00808.00198900165882700
2017-04-21950.00960.00890.00909.00231600215171500
2017-04-20910.00985.00874.00930.00794400742573000
2017-04-19829.00888.00811.00888.00232300197283900
2017-04-18790.00899.00771.00824.00563800470838500
2017-04-17729.00790.00729.00781.008530065193700
2017-04-14767.00821.00722.00726.00175300135000300
2017-04-13721.00833.00712.00769.00338400268071300
2017-04-12759.00812.00735.00744.00206000158592400
2017-04-11706.00796.00693.00796.00297600227928500
2017-04-10699.00700.00680.00696.002690018621100
2017-04-07688.00710.00670.00700.0010280070752800
2017-04-06726.00726.00671.00698.0012260085049900
2017-04-05733.00811.00724.00744.00427300328943700
2017-04-04730.00764.00698.00721.0012520090327000
2017-04-03800.00840.00735.00745.001140800902433000
2017-03-31757.00757.00757.00757.003350025359500
2017-03-30660.00660.00649.00657.0079005183500
2017-03-29629.00655.00627.00653.00145009356000
2017-03-28642.00649.00616.00634.007710048450200
2017-03-27672.00672.00641.00648.002760018012600
2017-03-24650.00690.00642.00654.003320022194400
2017-03-23634.00661.00634.00645.002120013801400
2017-03-22653.00667.00629.00630.003880024934200
2017-03-21678.00690.00668.00679.006350043153300
2017-03-17626.00660.00621.00660.002800017760700
2017-03-16620.00630.00615.00628.002060012782000
2017-03-15647.00666.00621.00622.004330027602600
2017-03-14630.00650.00630.00637.003300021019500
2017-03-13638.00673.00637.00640.006290041054900
2017-03-10628.00640.00626.00628.002040012863000
2017-03-09627.00635.00626.00628.002370014890100
2017-03-08645.00649.00629.00631.005180032899900
2017-03-07657.00672.00636.00644.0012170079286700
2017-03-06670.00682.00658.00667.005970039731000
2017-03-03700.00700.00666.00668.008860059955100
2017-03-02690.00734.00669.00695.00566300401705700
2017-03-01663.00668.00635.00656.004790031072400
2017-02-28680.00707.00656.00661.00178900121049600
2017-02-27629.00650.00617.00650.0011050070172300
2017-02-24606.00634.00604.00630.005990037190500
2017-02-23607.00644.00595.00601.007910048352300
2017-02-22609.00624.00605.00608.004610028228700
2017-02-21616.00661.00603.00615.00195000123748900
2017-02-20617.00625.00603.00617.003850023621400
2017-02-17625.00625.00596.00619.004130025140600
2017-02-16631.00631.00606.00615.0012210075463000
2017-02-15568.00668.00568.00631.00599200382572500
2017-02-14585.00589.00552.00568.008270047287800
2017-02-13595.00610.00576.00581.00397800235433100
2017-02-10575.00575.00575.00575.002930016847500
2017-02-09507.00507.00495.00495.00120006015000
2017-02-08488.00506.00487.00505.002710013495500
2017-02-07488.00490.00484.00490.0025001217400
2017-02-06489.00490.00480.00483.0072003490800
2017-02-03484.00488.00480.00488.0054002607000
2017-02-02493.00493.00481.00485.00176008551200
2017-02-01491.00543.00490.00496.0010190052404900
2017-01-31480.00487.00480.00483.0055002656000
2017-01-30486.00490.00485.00486.00130006330900
2017-01-27483.00490.00477.00478.002260010915000
2017-01-26476.00485.00475.00482.002670012834000
2017-01-25477.00477.00470.00473.0044002090900
2017-01-24477.00477.00469.00473.0074003496900
2017-01-23473.00474.00466.00469.0081003818800
2017-01-20474.00474.00467.00470.0065003062200
2017-01-19473.00477.00461.00466.00203009496900
2017-01-18475.00475.00470.00473.0072003393000
2017-01-17476.00480.00475.00475.0086004095900
2017-01-16488.00489.00476.00478.002210010702300
2017-01-13488.00488.00485.00487.0058002823200
2017-01-12486.00495.00485.00488.0044002152800
2017-01-11492.00496.00485.00490.0054002652900
2017-01-10498.00498.00492.00494.00142007062100
2017-01-06483.00505.00483.00498.003000014688100
2017-01-05482.00484.00481.00483.0031001496200
2017-01-04479.00481.00476.00481.0039001865500
2016-12-30476.00478.00473.00474.0067003191100
2016-12-29476.00477.00473.00477.0046002186900
2016-12-28471.00478.00470.00475.00205009710100
2016-12-27480.00487.00477.00479.002080010025600
2016-12-26490.00491.00479.00481.00183008871000
2016-12-22485.00497.00485.00488.00146007155900
2016-12-21491.00492.00486.00486.0039001903900
2016-12-20486.00490.00485.00487.0049002388800
2016-12-19485.00490.00485.00489.0085004133100
2016-12-16494.00494.00490.00490.00114005605600
2016-12-15498.00498.00490.00491.002890014206800
2016-12-14499.00499.00493.00498.0073003616500
2016-12-13501.00501.00496.00499.0090004482800
2016-12-12509.00509.00499.00503.0074003712200
2016-12-09500.00507.00500.00503.0091004563400
2016-12-08513.00516.00497.00500.002380012047600
2016-12-07553.00553.00506.00506.002800014725300
2016-12-06546.00555.00530.00536.005560030177600
2016-12-05528.00540.00516.00539.006020031923100
2016-12-02520.00535.00503.00508.006670034706400
2016-12-01479.00555.00475.00520.00286800151538800
2016-11-30475.00480.00472.00475.0069003271900
2016-11-29485.00485.00475.00480.0068003260100
2016-11-28478.00485.00475.00485.00172008240200
2016-11-25480.00480.00471.00471.0037001754100
2016-11-24471.00479.00470.00477.0060002843600
2016-11-22470.00477.00464.00468.0084003951400
2016-11-21472.00475.00468.00470.0045002123300
2016-11-18471.00476.00466.00470.0063002961700

   ※ 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。 

Twitter