[2454 JQスタンダード] オールアバウト 30分足 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 
2017-10-2015:001339.001339.001339.001339.008001071200
2017-10-2014:301332.001341.001330.001337.0061008135700
2017-10-2014:001336.001338.001332.001332.0052006941600
2017-10-2013:301336.001340.001335.001335.0044005885100
2017-10-2013:001340.001345.001336.001336.0060008033200
2017-10-2012:301341.001346.001340.001340.0042005635100
2017-10-2012:0000
2017-10-2011:301348.001348.001348.001348.00300404400
2017-10-2011:001341.001345.001339.001345.0036004830800
2017-10-2010:301331.001340.001330.001340.0038005071300
2017-10-2010:001340.001340.001330.001330.0065008673300
2017-10-2009:301345.001350.001340.001340.0039005242000
2017-10-2009:001351.001357.001340.001347.001300017525900
2017-10-1915:001350.001350.001350.001350.00500675000
2017-10-1914:301347.001354.001342.001354.0065008753300
2017-10-1914:001349.001355.001345.001345.00760010260800
2017-10-1913:301345.001352.001344.001351.0017002293500
2017-10-1913:001345.001350.001343.001345.0037004978600
2017-10-1912:301352.001352.001343.001346.00990013363700
2017-10-1912:0000
2017-10-1911:3000
2017-10-1911:001356.001358.001352.001353.0052007043100
2017-10-1910:301360.001360.001355.001357.0028003798600
2017-10-1910:001358.001364.001355.001359.0024003263000
2017-10-1909:301358.001361.001353.001361.0050006790900
2017-10-1909:001393.001395.001355.001360.00850011726200
2017-10-1815:001371.001371.001371.001371.008001096800
2017-10-1814:301373.001373.001363.001371.0050006835600
2017-10-1814:001372.001378.001369.001373.0030004117700
2017-10-1813:301373.001376.001372.001372.0013001785800
2017-10-1813:001370.001377.001368.001373.0024003292500
2017-10-1812:301372.001377.001368.001372.0065008912600
2017-10-1812:0000
2017-10-1811:301377.001377.001377.001377.00100137700
2017-10-1811:001374.001376.001371.001376.0014001922800
2017-10-1810:301380.001384.001373.001373.0030004133400
2017-10-1810:001385.001387.001377.001383.0035004839800
2017-10-1809:301383.001389.001379.001384.0049006775000
2017-10-1809:001401.001408.001380.001384.001320018422900
2017-10-1715:001401.001401.001401.001401.0012001681200
2017-10-1714:301397.001403.001388.001395.0068009486500
2017-10-1714:001400.001403.001394.001396.0063008809400
2017-10-1713:301400.001401.001395.001398.0034004754200
2017-10-1713:001392.001405.001392.001400.00800011189000
2017-10-1712:301408.001410.001392.001393.001270017813000
2017-10-1712:0000
2017-10-1711:301408.001408.001408.001408.00400563200
2017-10-1711:001413.001413.001405.001408.0046006475200
2017-10-1710:301412.001418.001411.001411.0023003249900
2017-10-1710:001410.001419.001408.001411.0047006641900
2017-10-1709:301428.001429.001410.001410.0055007808700
2017-10-1709:001423.001437.001415.001428.001360019363400
2017-10-1615:001421.001421.001421.001421.008001136800
2017-10-1614:301425.001432.001420.001432.00960013670300
2017-10-1614:001440.001440.001421.001425.00850012134300
2017-10-1613:301445.001445.001436.001436.0022003173500
2017-10-1613:001439.001447.001435.001445.0049007064200
2017-10-1612:301460.001464.001430.001435.001970028481400
2017-10-1612:0000
2017-10-1611:301465.001465.001465.001465.00200293000
2017-10-1611:001467.001470.001461.001466.0019002781500
2017-10-1610:301458.001470.001458.001470.0033004821800
2017-10-1610:001470.001470.001455.001455.001120016384900
2017-10-1609:301472.001476.001469.001472.0035005153000
2017-10-1609:001500.001500.001470.001470.001680024993100
2017-10-1315:001500.001500.001500.001500.0018002700000
2017-10-1314:301505.001514.001500.001514.0061009189400
2017-10-1314:001504.001504.001504.001504.00400601600
2017-10-1313:301504.001505.001504.001505.00300451300
2017-10-1313:001509.001510.001504.001504.0011001658800
2017-10-1312:301504.001507.001492.001506.001470022052200
2017-10-1312:0000
2017-10-1311:301502.001502.001502.001502.00100150200
2017-10-1311:001507.001509.001500.001502.00840012627700
2017-10-1310:301510.001510.001507.001508.0016002413100
2017-10-1310:001511.001511.001506.001511.0016002415000
2017-10-1309:301513.001515.001513.001515.0014002120500
2017-10-1309:001542.001542.001507.001513.001100016856200
2017-10-1215:001502.001502.001502.001502.0017002553400
2017-10-1214:301513.001513.001505.001507.00680010271300
2017-10-1214:001510.001519.001510.001515.00750011358000
2017-10-1213:301508.001511.001506.001511.0016002412900
2017-10-1213:001506.001509.001505.001507.0028004218700
2017-10-1212:301506.001508.001501.001504.00940014140200
2017-10-1212:0000
2017-10-1211:301508.001508.001508.001508.00100150800
2017-10-1211:001512.001515.001507.001507.0019002870700
2017-10-1210:301506.001512.001501.001511.00750011285200
2017-10-1210:001509.001520.001507.001507.0044006656500
2017-10-1209:301513.001513.001501.001510.00900013537700
2017-10-1209:001513.001527.001507.001510.001020015436400
2017-10-1115:001517.001517.001517.001517.00600910200
2017-10-1114:301534.001534.001513.001518.0065009880000
2017-10-1114:001530.001534.001530.001530.0011001685100
2017-10-1113:301523.001534.001523.001530.0017002598800
2017-10-1113:001520.001525.001511.001519.001300019716800
2017-10-1112:301523.001526.001519.001521.0043006550600
2017-10-1112:0000
2017-10-1111:3000
2017-10-1111:001523.001523.001518.001523.0015002280600
2017-10-1110:301519.001525.001515.001519.0055008358700
2017-10-1110:001531.001531.001519.001522.0059008995600
2017-10-1109:301530.001533.001520.001533.0049007487300
2017-10-1109:001563.001563.001531.001531.0045006939200
2017-10-1015:001564.001564.001564.001564.00300469200
2017-10-1014:301558.001570.001546.001570.0043006694500
2017-10-1014:001557.001557.001551.001551.00400622000
2017-10-1013:301560.001560.001551.001551.00300466400
2017-10-1013:001558.001559.001552.001559.00300466900
2017-10-1012:301568.001568.001549.001553.0020003121400
2017-10-1012:0000
2017-10-1011:3000
2017-10-1011:001559.001562.001553.001562.00500779500
2017-10-1010:301564.001564.001535.001549.00990015338400
2017-10-1010:001565.001572.001560.001561.00690010807100
2017-10-1009:301564.001566.001555.001565.0032005000000
2017-10-1009:001551.001565.001551.001562.00800012448000
2017-10-0615:001557.001557.001557.001557.00500778500
2017-10-0614:301552.001557.001550.001557.0026004037800
2017-10-0614:001553.001561.001552.001553.0011001709800
2017-10-0613:301555.001555.001553.001553.009001399300
2017-10-0613:001560.001566.001557.001557.00600937000
2017-10-0612:301561.001576.001559.001560.00970015183100
2017-10-0612:0000
2017-10-0611:301561.001561.001561.001561.00600936600
2017-10-0611:001558.001561.001555.001560.008001246400
2017-10-0610:301562.001562.001555.001560.0011001713500
2017-10-0610:001550.001564.001549.001564.0045006994300
2017-10-0609:301549.001554.001543.001552.0029004495100
2017-10-0609:001530.001552.001515.001545.001320020236200
2017-10-0515:001520.001520.001520.001520.0020003040000
2017-10-0514:301525.001532.001515.001532.001980030133000
2017-10-0514:001531.001535.001521.001527.001220018638300
2017-10-0513:301536.001541.001530.001531.001500023010400
2017-10-0513:001546.001546.001534.001536.00770011854700
2017-10-0512:301536.001548.001532.001545.001250019209000
2017-10-0512:0000
2017-10-0511:301536.001536.001536.001536.0029004454400
2017-10-0511:001552.001553.001537.001537.00830012822800
2017-10-0510:301534.001555.001534.001551.0062009597700
2017-10-0510:001571.001571.001534.001534.001540023931400
2017-10-0509:301584.001590.001569.001570.001160018284700
2017-10-0509:001599.001599.001581.001586.00780012399100
2017-10-0415:001625.001625.001625.001625.0014002275000
2017-10-0414:301604.001625.001604.001625.001050016978500
2017-10-0414:001612.001614.001604.001604.0031004992700
2017-10-0413:301614.001616.001603.001610.0040006441200
2017-10-0413:001599.001616.001599.001607.0048007721200
2017-10-0412:301609.001619.001599.001599.001120018029200
2017-10-0412:0000
2017-10-0411:301602.001602.001602.001602.00100160200
2017-10-0411:001594.001608.001592.001602.0025003991800
2017-10-0410:301590.001596.001586.001591.0025003977400
2017-10-0410:001585.001598.001580.001587.0035005559900
2017-10-0409:301578.001586.001565.001586.00800012612200
2017-10-0409:001602.001614.001570.001575.001800028647400
2017-10-0315:001634.001634.001634.001634.0010001634000
2017-10-0314:301642.001645.001634.001635.0024003933500
2017-10-0314:001648.001648.001635.001640.0046007543000
2017-10-0313:301631.001645.001630.001642.00730011940000
2017-10-0313:001624.001632.001624.001632.0018002933400
2017-10-0312:301612.001635.001612.001620.001280020785500
2017-10-0312:0000
2017-10-0311:301612.001612.001612.001612.00100161200
2017-10-0311:001613.001613.001608.001609.0018002898200
2017-10-0310:301588.001613.001588.001613.0044007045200
2017-10-0310:001578.001591.001578.001587.0018002853200
2017-10-0309:301572.001580.001568.001573.0014002201700
2017-10-0309:001603.001603.001561.001571.001310020921600
2017-10-0215:001596.001596.001596.001596.0011001755600
2017-10-0214:301603.001615.001602.001615.00890014314900
2017-10-0214:001596.001600.001593.001594.00750011986000
2017-10-0213:301594.001599.001588.001596.00730011644000
2017-10-0213:001587.001596.001585.001587.0041006520200
2017-10-0212:301582.001588.001576.001583.00960015198000
2017-10-0212:0000
2017-10-0211:301583.001583.001583.001583.00500791500
2017-10-0211:001577.001581.001575.001576.0034005361100
2017-10-0210:301582.001582.001577.001577.0031004896700
2017-10-0210:001584.001585.001577.001578.0040006319500
2017-10-0209:301580.001599.001578.001586.00990015702800
2017-10-0209:001585.001587.001563.001579.001160018273800
2017-09-2915:001559.001559.001559.001559.0010001559000
2017-09-2914:301552.001569.001542.001568.002730042406000
2017-09-2914:001552.001558.001548.001552.001790027777500
2017-09-2913:301565.001579.001550.001554.001760027512100
2017-09-2913:001580.001581.001549.001565.003350052383100
2017-09-2912:301624.001640.001576.001582.005140082419100
2017-09-2912:0000
2017-09-2911:301626.001626.001626.001626.00200325200
2017-09-2911:001619.001628.001619.001627.0020003247900
2017-09-2910:301630.001632.001620.001620.0031005042300
2017-09-2910:001619.001630.001615.001630.00770012464300
2017-09-2909:301627.001630.001618.001619.001760028553800
2017-09-2909:001658.001675.001625.001628.003070050686500
2017-09-2815:001680.001680.001680.001680.0014002352000
2017-09-2814:301674.001680.001660.001680.001010016902400
2017-09-2814:001679.001688.001644.001662.001320022097000
2017-09-2813:301653.001677.001646.001677.001520025302700
2017-09-2813:001665.001665.001643.001651.0013002156500
2017-09-2812:301630.001669.001630.001660.001870030828700
2017-09-2812:0000
2017-09-2811:3000
2017-09-2811:001629.001629.001629.001629.00100162900
2017-09-2810:301625.001637.001616.001637.0042006818800
2017-09-2810:001632.001635.001619.001623.0033005366900
2017-09-2809:301624.001635.001624.001635.008001304600
2017-09-2809:001643.001643.001620.001622.00680011146300
2017-09-2715:001638.001638.001638.001638.008001310400
2017-09-2714:301624.001633.001622.001633.0027004387400
2017-09-2714:001627.001628.001619.001626.0027004383600
2017-09-2713:301637.001637.001624.001628.0024003911600
2017-09-2713:001626.001630.001618.001630.0045007309100
2017-09-2712:301640.001646.001619.001627.00690011275100
2017-09-2712:0000
2017-09-2711:3000
2017-09-2711:001640.001640.001629.001639.0016002612400
2017-09-2710:301640.001644.001629.001644.0018002943800
2017-09-2710:001655.001655.001631.001639.0029004776900
2017-09-2709:301634.001664.001619.001660.001750028822400
2017-09-2709:001600.001639.001589.001639.001900030786400
2017-09-2615:001599.001599.001599.001599.0010001599000
2017-09-2614:301600.001622.001596.001610.00740011912900
2017-09-2614:001598.001616.001596.001604.0040006433200
2017-09-2613:301593.001620.001592.001599.00850013678300
2017-09-2613:001593.001607.001593.001595.0055008795300
2017-09-2612:301578.001610.001578.001593.00800012749900
2017-09-2612:0000
2017-09-2611:301569.001569.001569.001569.00100156900
2017-09-2611:001569.001576.001566.001576.0015002356900
2017-09-2610:301567.001576.001565.001571.0024003764500
2017-09-2610:001577.001583.001568.001568.0012001888100
2017-09-2609:301587.001589.001566.001575.0024003778500
2017-09-2609:001586.001599.001574.001591.001270020110900
2017-09-2515:001611.001611.001611.001611.0012001933200
2017-09-2514:301625.001627.001615.001626.001090017665700
2017-09-2514:001626.001639.001604.001625.00840013674500
2017-09-2513:301606.001638.001606.001629.001520024608400
2017-09-2513:001591.001604.001591.001604.0053008458300
2017-09-2512:301572.001593.001572.001590.0022003479700
2017-09-2512:0000
2017-09-2511:301571.001571.001571.001571.00500785500
2017-09-2511:001580.001597.001573.001573.00710011223800
2017-09-2510:301585.001588.001569.001575.0034005380300
2017-09-2510:001591.001594.001580.001587.0019003018200
2017-09-2509:301576.001608.001576.001593.0052008326100
2017-09-2509:001574.001606.001549.001589.001570024896200
2017-09-2215:001545.001545.001545.001545.0010001545000
2017-09-2214:301548.001554.001537.001547.00730011284800
2017-09-2214:001550.001568.001539.001548.0058009000700
2017-09-2213:301548.001560.001538.001556.00670010388400
2017-09-2213:001541.001546.001534.001544.0025003849200
2017-09-2212:301545.001555.001542.001542.0051007889700
2017-09-2212:0000
2017-09-2211:3000
2017-09-2211:001531.001556.001531.001555.0024003713000
2017-09-2210:301544.001548.001530.001531.0016002460900
2017-09-2210:001537.001545.001518.001544.0049007513100
2017-09-2209:301573.001573.001515.001545.001740026642700
2017-09-2209:001565.001590.001543.001573.001320020704700
2017-09-2115:001577.001577.001577.001577.009001419300
2017-09-2114:301569.001576.001565.001575.0059009270600
2017-09-2114:001563.001570.001561.001570.0033005170200
2017-09-2113:301563.001567.001563.001567.0021003285300
2017-09-2113:001565.001567.001562.001566.0018002817000
2017-09-2112:301577.001577.001561.001568.0016002508600
2017-09-2112:0000
2017-09-2111:301577.001577.001577.001577.00200315400
2017-09-2111:001565.001576.001562.001568.0019002979400
2017-09-2110:301565.001571.001560.001568.0023003600600
2017-09-2110:001576.001576.001565.001565.009001414700
2017-09-2109:301551.001584.001551.001575.0030004722200
2017-09-2109:001554.001571.001533.001551.001080016798600
2017-09-2015:001525.001525.001525.001525.0015002287500
2017-09-2014:301530.001539.001525.001534.001140017431900
2017-09-2014:001561.001569.001525.001530.001570024287500
2017-09-2013:301572.001573.001560.001561.0048007510500
2017-09-2013:001578.001586.001572.001581.0042006622100
2017-09-2012:301589.001592.001574.001580.00660010443500
2017-09-2012:0000
2017-09-2011:301589.001589.001589.001589.00500794500
2017-09-2011:001593.001593.001589.001589.0025003975500
2017-09-2010:301594.001594.001593.001593.009001434200
2017-09-2010:001602.001602.001595.001598.0013002076400
2017-09-2009:301596.001603.001595.001603.0020003197200
2017-09-2009:001602.001629.001585.001593.00980015715600
2017-09-1915:001629.001629.001629.001629.0017002769300
2017-09-1914:301629.001642.001618.001642.0056009125300
2017-09-1914:001621.001645.001620.001628.001380022542600
2017-09-1913:301620.001631.001611.001619.0046007475400
2017-09-1913:001619.001631.001615.001617.001200019503200
2017-09-1912:301608.001618.001608.001618.0040006451400
2017-09-1912:0000
2017-09-1911:301598.001598.001598.001598.00100159800
2017-09-1911:001596.001614.001592.001593.0029004644000
2017-09-1910:301604.001604.001589.001597.0042006714700
2017-09-1910:001608.001615.001604.001604.0042006758100
2017-09-1909:301620.001623.001609.001610.0031005014400
2017-09-1909:001574.001627.001574.001615.002530040437500
2017-09-1515:001552.001552.001552.001552.008001241600
2017-09-1514:301544.001557.001542.001554.0030004655200
2017-09-1514:001540.001549.001540.001549.0010001544000
2017-09-1513:301552.001552.001535.001535.0035005396800
2017-09-1513:001563.001565.001547.001555.0016002489100
2017-09-1512:301556.001565.001553.001565.0025003904000
2017-09-1512:0000
2017-09-1511:301557.001557.001557.001557.00100155700
2017-09-1511:001553.001565.001553.001556.0044006857500
2017-09-1510:301539.001554.001538.001551.0028004331500
2017-09-1510:001547.001555.001538.001549.0034005270400
2017-09-1509:301539.001547.001524.001547.0042006474700
2017-09-1509:001489.001541.001483.001538.00860013074600
2017-09-1415:001518.001518.001518.001518.0011001669800
2017-09-1414:301530.001537.001516.001518.0059009005500
2017-09-1414:001519.001537.001519.001530.0043006577900
2017-09-1413:301497.001519.001491.001514.0030004512100
2017-09-1413:001491.001496.001474.001480.0036005363100
2017-09-1412:301474.001494.001460.001490.001930028431600
2017-09-1412:0000
2017-09-1411:301468.001468.001468.001468.00100146800
2017-09-1411:001538.001538.001450.001468.004420066315700
2017-09-1410:301541.001541.001541.001541.00200308200
2017-09-1410:001541.001545.001536.001545.0010001540400
2017-09-1409:301541.001548.001540.001548.0010001544400
2017-09-1409:001542.001545.001525.001545.0062009526800

   ※ 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