[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 
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
2016-11-17466.00470.00465.00470.0063002948200
2016-11-16464.00465.00460.00464.0022001017200
2016-11-15460.00464.00455.00464.0061002801300
2016-11-14459.00464.00455.00464.0085003911600
2016-11-11455.00462.00452.00462.0070003211500
2016-11-10450.00460.00443.00460.005300024167300
2016-11-09477.00483.00430.00435.003860017558100
2016-11-08471.00484.00467.00484.0081003866200
2016-11-07470.00473.00468.00469.0069003243900
2016-11-04476.00481.00469.00471.00132006235600
2016-11-02487.00489.00478.00481.00125006017400
2016-11-01493.00493.00486.00487.0068003325200
2016-10-31499.00499.00490.00490.00107005258400
2016-10-28495.00497.00494.00496.0025001238200
2016-10-27493.00497.00491.00496.0072003568200
2016-10-26493.00498.00492.00493.00190009376500
2016-10-25498.00501.00489.00492.002620012921400
2016-10-24506.00506.00502.00502.001900960200
2016-10-21500.00514.00495.00506.003040015289900
2016-10-20500.00504.00495.00496.002150010700500
2016-10-19503.00509.00501.00503.0088004428500
2016-10-18507.00510.00500.00502.003130015729800
2016-10-17510.00513.00502.00506.0068003449300
2016-10-14503.00510.00503.00505.00102005155100
2016-10-13502.00509.00500.00506.002070010426300
2016-10-12527.00527.00500.00511.003370017262700
2016-10-11518.00526.00515.00522.0097005055300
2016-10-07520.00524.00510.00519.00185009573700
2016-10-06548.00555.00522.00525.002210011827400
2016-10-05521.00546.00520.00540.001940010382600
2016-10-04520.00530.00519.00519.0037001938500
2016-10-03521.00529.00514.00516.00111005761500
2016-09-30514.00531.00514.00525.0082004293300
2016-09-29520.00527.00514.00520.00104005399000
2016-09-28538.00538.00516.00520.0086004539900
2016-09-27523.00524.00511.00518.002320012035100
2016-09-26530.00535.00522.00525.002300012136000
2016-09-23539.00550.00521.00537.003190017054400
2016-09-21560.00560.00520.00539.002200011754200
2016-09-20546.00565.00525.00560.002450013196600
2016-09-16530.00560.00528.00546.00163008830500
2016-09-15551.00557.00532.00534.003410018518300
2016-09-14606.00610.00550.00567.0010060057358100
2016-09-13600.00624.00572.00596.0014710088740600
2016-09-12563.00617.00552.00597.0014890088005500
2016-09-09583.00594.00548.00571.0011340064528000
2016-09-08542.00609.00542.00609.00181500105970200
2016-09-07510.00560.00509.00540.006720036122000
2016-09-06542.00570.00510.00518.0011490061498200
2016-09-05519.00598.00503.00580.00278300152996800
2016-09-02463.00543.00463.00543.00288300153635300
2016-09-01458.00467.00458.00463.0051002352300
2016-08-31464.00483.00456.00469.00125005824200
2016-08-30470.00470.00456.00458.0061002806500
2016-08-29464.00470.00463.00463.0032001490100
2016-08-26478.00482.00465.00465.0057002709600
2016-08-25471.00478.00471.00478.001600755500
2016-08-24471.00471.00470.00471.0026001223300
2016-08-23478.00480.00475.00477.0029001382700
2016-08-22487.00489.00471.00478.00103004918400
2016-08-19473.00479.00472.00479.0040001892000
2016-08-18487.00487.00473.00473.0031001473900
2016-08-17477.00485.00477.00481.0021001006500
2016-08-16480.00498.00480.00480.00104005045400
2016-08-15494.00495.00473.00480.00162007825100
2016-08-12510.00510.00488.00504.0094004690800
2016-08-10510.00512.00465.00512.00132006453400
2016-08-09514.00516.00513.00513.0030001543400
2016-08-08535.00535.00517.00517.00102005387000
2016-08-05515.00525.00507.00515.00131006762700
2016-08-04505.00518.00502.00512.00125006381800
2016-08-03497.00509.00493.00500.00115005736200
2016-08-02489.00516.00488.00500.003850019258700
2016-08-01488.00488.00478.00482.002880014022200
2016-07-29476.00481.00476.00480.0051002436000
2016-07-28489.00489.00476.00478.00105005053900
2016-07-27480.00491.00480.00482.002150010369500
2016-07-26490.00492.00485.00486.00202009856900
2016-07-25525.00525.00481.00499.005050025425700
2016-07-22510.00564.00497.00526.008900047075600
2016-07-21541.00543.00514.00515.007660040160800
2016-07-20550.00565.00526.00526.0010560057297700
2016-07-19535.00599.00515.00590.00306600171684000
2016-07-15580.00625.00485.00515.00587300325132700
2016-07-14460.00530.00460.00530.00368700188850500
2016-07-13465.00465.00446.00450.002320010548200
2016-07-12450.00490.00450.00451.008430038968900
2016-07-11440.00448.00440.00446.0025001113800
2016-07-08448.00448.00440.00443.00166007357700
2016-07-07446.00447.00444.00445.0094004190800
2016-07-06451.00452.00443.00445.0092004107900
2016-07-05451.00453.00441.00451.002530011336000
2016-07-04441.00456.00441.00448.00133005982600
2016-07-01446.00446.00432.00441.00217009521800
2016-06-30455.00455.00441.00441.0059002639700
2016-06-29444.00455.00436.00447.005280023519300
2016-06-28468.00468.00430.00444.004590020571700
2016-06-27475.00480.00448.00472.005260024672300
2016-06-24538.00557.00421.00448.00541500265990700
2016-06-23426.00508.00426.00508.00337800169024600
2016-06-22426.00430.00426.00428.0041001754400
2016-06-21434.00434.00427.00428.002200944700
2016-06-20424.00430.00424.00430.001300556400
2016-06-17421.00430.00421.00430.0031001309800
2016-06-16423.00435.00420.00421.0054002274800
2016-06-15430.00439.00430.00431.0030001296600
2016-06-14445.00448.00410.00430.00203008785500
2016-06-13473.00473.00450.00450.00177008120400
2016-06-10460.00470.00460.00470.0047002188100
2016-06-09475.00488.00466.00466.00186008828200
2016-06-08460.00468.00460.00468.0024001119500
2016-06-07454.00466.00452.00460.0029001335300
2016-06-06450.00462.00450.00454.00114005180400
2016-06-03452.00463.00452.00453.0099004489400
2016-06-02458.00460.00445.00452.0049002219800
2016-06-01476.00476.00457.00464.00101004694100
2016-05-31457.00481.00457.00478.0074003498200
2016-05-30471.00495.00460.00463.004860023406300
2016-05-27430.00465.00430.00455.002560011557800
2016-05-26436.00436.00430.00430.0090003903100
2016-05-25416.00456.00416.00432.002770012119800
2016-05-24417.00422.00412.00417.0089003718200
2016-05-23412.00416.00412.00414.0095003921800
2016-05-20413.00413.00410.00412.002300946300
2016-05-19411.00417.00411.00412.001600661700
2016-05-18416.00416.00410.00411.0068002804400
2016-05-17418.00418.00416.00416.001300543200
2016-05-16415.00424.00412.00416.0036001500000
2016-05-13423.00424.00421.00421.0056002366600
2016-05-12433.00436.00426.00428.00221009545100
2016-05-11424.00425.00418.00419.0081003418000
2016-05-10413.00418.00413.00418.001800751200
2016-05-09417.00419.00413.00419.0081003371000
2016-05-06409.00410.00406.00406.0067002733000
2016-05-02410.00415.00409.00410.00142005830100
2016-04-28418.00418.00408.00413.00117004822800
2016-04-27407.00410.00407.00410.001900778600
2016-04-26418.00418.00406.00407.00134005491000
2016-04-25421.00422.00418.00418.00196008232200
2016-04-22430.00430.00420.00422.0036001537200
2016-04-21426.00428.00416.00422.00114004825000
2016-04-20427.00429.00420.00425.00133005657200
2016-04-19417.00420.00415.00420.0070002922700
2016-04-18430.00430.00414.00417.00147006157100
2016-04-15429.00435.00422.00429.00206008847000
2016-04-14414.00426.00414.00419.0054002269100
2016-04-13404.00425.00404.00406.002100867700
2016-04-12403.00407.00387.00404.00103004090500
2016-04-11398.00444.00389.00401.003340013958500
2016-04-08400.00400.00393.00396.002500990200
2016-04-07386.00389.00386.00387.001100426100
2016-04-06400.00400.00392.00392.0045001776300
2016-04-05429.00434.00406.00406.00130005434700
2016-04-04426.00438.00423.00426.0025001077200
2016-04-01430.00430.00425.00429.001500641400
2016-03-31428.00432.00428.00432.00300129200
2016-03-30428.00432.00426.00426.002000857200
2016-03-29433.00433.00427.00428.0031001325600
2016-03-28438.00438.00435.00435.002100917800
2016-03-25444.00444.00435.00437.001800787700
2016-03-24432.00445.00430.00445.0046001996400
2016-03-23441.00450.00440.00440.0031001368700
2016-03-22451.00455.00436.00445.003380014995500
2016-03-18447.00451.00440.00450.0070003136900
2016-03-17457.00459.00440.00441.00189008490400
2016-03-16442.00457.00435.00457.0085003813300
2016-03-15431.00444.00431.00436.0073003191300
2016-03-14440.00440.00425.00431.0053002282400
2016-03-11419.00439.00419.00439.001400600600
2016-03-10423.00435.00422.00435.002200938900
2016-03-09432.00438.00419.00422.0053002263700
2016-03-08440.00446.00425.00432.00124005409000
2016-03-07412.00470.00410.00448.003770016834000
2016-03-04390.00414.00385.00412.00141005642000
2016-03-03371.00394.00371.00394.0039001492900
2016-03-02370.00390.00370.00378.00114004294000
2016-03-01386.00398.00369.00369.0092003515400
2016-02-29360.00386.00359.00386.00118004350000
2016-02-26353.00360.00353.00357.0035001243000
2016-02-25353.00360.00350.00352.001300458100
2016-02-24360.00360.00345.00349.0098003404200
2016-02-23357.00363.00348.00362.00144005090600
2016-02-22349.00353.00345.00353.0040001395200
2016-02-19353.00353.00340.00349.0085002941800
2016-02-18343.00354.00340.00351.0061002117000
2016-02-17360.00360.00342.00342.0038001321900
2016-02-16349.00359.00349.00352.0057002004600
2016-02-15348.00358.00348.00348.00127004437200
2016-02-12353.00366.00350.00364.00238008445900
2016-02-10399.00399.00365.00384.00169006421500
2016-02-09399.00399.00383.00383.00113004396200
2016-02-08400.00403.00400.00401.00202008085700
2016-02-05400.00404.00399.00404.00248009923600
2016-02-04405.00405.00400.00401.0084003383000
2016-02-03410.00411.00400.00401.0089003583500
2016-02-02409.00411.00409.00410.0085003483200
2016-02-01411.00412.00407.00411.0033001354800
2016-01-29400.00415.00397.00406.002810011328400
2016-01-28409.00409.00399.00401.0092003697300
2016-01-27408.00408.00402.00404.002300935100
2016-01-26400.00404.00400.00400.0061002442100
2016-01-25405.00410.00400.00400.0069002781900
2016-01-22382.00400.00382.00398.0072002809500
2016-01-21403.00409.00380.00380.004230016717500
2016-01-20429.00430.00411.00411.002860012035200
2016-01-19418.00438.00416.00422.00150006358700
2016-01-18415.00431.00411.00425.004410018411100
2016-01-15464.00465.00454.00455.0056002576800
2016-01-14466.00467.00455.00456.00199009207400
2016-01-13465.00486.00465.00473.0074003504400
2016-01-12480.00484.00465.00470.00135006401700
2016-01-08488.00492.00488.00489.0076003722000
2016-01-07493.00498.00490.00495.0071003490800
2016-01-06499.00503.00495.00496.0021001043200
2016-01-05500.00507.00498.00498.002060010297600
2016-01-04510.00512.00501.00509.0087004421900
2015-12-30510.00511.00506.00510.00191009729500
2015-12-29502.00508.00501.00503.0098004946800
2015-12-28474.00494.00474.00494.00151007294200
2015-12-25472.00475.00450.00470.0014700067892400
2015-12-24490.00495.00472.00479.003880018762800
2015-12-22499.00501.00493.00497.002920014479000
2015-12-21500.00502.00497.00499.00112005595900
2015-12-18502.00504.00500.00501.002050010284900
2015-12-17508.00511.00500.00504.006910034729900
2015-12-16505.00512.00505.00507.00169008580100
2015-12-15519.00519.00502.00502.00169008641700
2015-12-14516.00520.00512.00516.00130006706500
2015-12-11518.00542.00518.00523.004900025911200
2015-12-10526.00526.00514.00521.00141007337300
2015-12-09529.00529.00522.00523.00101005307400
2015-12-08530.00530.00524.00526.0093004912500
2015-12-07525.00530.00525.00525.002810014826900
2015-12-04525.00525.00520.00525.003420017806400
2015-12-03520.00532.00520.00528.00130006862000

   ※ 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