[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 
2017-06-23990.001019.00978.00981.007320072789800
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
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

   ※ 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