[2498 JQスタンダード] ACKG 日足 時系列データ

[2498 JQスタンダード] ACKG (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12531.00539.00528.00533.0048002545700
2013-07-11538.00538.00523.00534.0043002276100
2013-07-10536.00540.00527.00534.0081004315000
2013-07-09532.00544.00532.00535.0040002150900
2013-07-08545.00552.00528.00533.002690014589200
2013-07-05523.00540.00523.00540.00141007511200
2013-07-04529.00529.00520.00522.0064003341200
2013-07-03525.00530.00525.00530.0027001425500
2013-07-02519.00530.00507.00530.0073003818300
2013-07-01519.00519.00519.00519.0010051900
2013-06-28499.00517.00495.00517.0030001508900
2013-06-27476.00496.00452.00490.0089004141800
2013-06-26510.00511.00465.00465.002520012416800
2013-06-25521.00522.00491.00502.00156007874100
2013-06-24561.00561.00521.00528.0056003048000
2013-06-21540.00544.00528.00544.0028001505600
2013-06-20548.00548.00534.00536.0053002861100
2013-06-19524.00545.00524.00536.0038002034600
2013-06-18525.00530.00525.00525.0025001313100
2013-06-17535.00537.00522.00530.0052002761200
2013-06-14534.00534.00520.00530.0065003435500
2013-06-13534.00535.00510.00525.0047002451500
2013-06-12532.00533.00517.00533.0092004867800
2013-06-11532.00536.00520.00536.0073003860300
2013-06-10500.00522.00500.00522.00110005570600
2013-06-07472.00480.00460.00470.003110014720000
2013-06-06517.00535.00494.00515.002410012381100
2013-06-05548.00550.00520.00522.00125006697300
2013-06-04527.00540.00524.00540.0085004511600
2013-06-03549.00549.00527.00527.0047002541400
2013-05-31526.00545.00526.00543.0064003426300
2013-05-30550.00550.00511.00530.00122006384700
2013-05-29558.00559.00550.00550.0038002103100
2013-05-28532.00550.00530.00543.0065003496000
2013-05-27530.00544.00530.00541.0049002608000
2013-05-24545.00570.00506.00535.002920015519800
2013-05-23579.00599.00538.00538.005800032886600
2013-05-22565.00575.00560.00565.00130007340800
2013-05-21586.00586.00568.00570.002240012879400
2013-05-20601.00609.00585.00586.00149008872500
2013-05-17565.00590.00565.00584.00108006303100
2013-05-16610.00610.00561.00566.004000023475200
2013-05-15615.00630.00570.00590.006610039928400
2013-05-14569.00575.00552.00556.00111006266800
2013-05-13580.00584.00570.00570.0094005405000
2013-05-10588.00588.00550.00580.001840010526100
2013-05-09580.00588.00570.00583.00125007250000
2013-05-08579.00580.00565.00580.002510014469400
2013-05-07582.00582.00571.00580.00133007700500
2013-05-02551.00562.00551.00562.0086004762700
2013-05-01560.00580.00557.00567.00102005788300
2013-04-30555.00570.00553.00555.0090005035000
2013-04-26556.00564.00554.00555.0072004015700
2013-04-25557.00570.00552.00556.001860010344800
2013-04-24576.00576.00556.00557.00124006984700
2013-04-23554.00570.00546.00560.002260012557500
2013-04-22555.00555.00543.00545.00116006380500
2013-04-19543.00545.00526.00535.0088004698500
2013-04-18525.00537.00524.00527.00155008180300
2013-04-17541.00545.00524.00537.00120006394700
2013-04-16546.00546.00526.00540.0042002242800
2013-04-15549.00558.00549.00553.0069003819200
2013-04-12541.00555.00535.00550.0053002877000
2013-04-11549.00557.00544.00548.0084004611900
2013-04-10545.00547.00522.00532.00105005589400
2013-04-09570.00570.00547.00547.0093005184000
2013-04-08530.00563.00530.00557.00100005506700
2013-04-05530.00536.00519.00520.00134007053900
2013-04-04537.00537.00512.00533.0055002862100
2013-04-03515.00541.00515.00522.00119006261500
2013-04-02497.00534.00468.00525.002960014427400
2013-04-01549.00550.00490.00498.00165008664900
2013-03-29545.00549.00531.00548.0098005293700
2013-03-28552.00556.00545.00550.0043002361800
2013-03-27562.00564.00550.00555.00116006462400
2013-03-26581.00583.00561.00572.00159009093800
2013-03-25576.00587.00575.00587.00153008836300
2013-03-22594.00597.00573.00579.0087005079800
2013-03-21574.00599.00572.00594.001760010299400
2013-03-19582.00587.00572.00572.001760010195400
2013-03-18587.00587.00573.00585.00151008789000
2013-03-15589.00590.00578.00587.001930011246500
2013-03-14588.00607.00570.00583.003840022671000
2013-03-13580.00596.00554.00564.005430031038500
2013-03-12692.00720.00582.00590.00260300163037500
2013-03-11682.00682.00640.00682.00217900148071400
2013-03-08510.00619.00500.00582.00230200135368800
2013-03-07519.00519.00510.00519.0062003183700
2013-03-06507.00520.00498.00515.00192009683800
2013-03-05518.00530.00506.00510.00156008082500
2013-03-04503.00524.00494.00513.002320011770300
2013-03-01508.00518.00492.00501.00180009050600
2013-02-28492.00528.00492.00515.002430012454600
2013-02-27490.00495.00480.00488.00117005704200
2013-02-26494.00495.00488.00494.0068003356800
2013-02-25495.00495.00492.00495.0057002818800
2013-02-22490.00492.00480.00487.0066003220800
2013-02-21499.00500.00490.00495.0064003166300
2013-02-20480.00495.00473.00495.0099004784700
2013-02-19473.00479.00470.00473.0081003820900
2013-02-18473.00498.00470.00470.00133006401300
2013-02-15489.00494.00426.00490.005690026616900
2013-02-14500.00525.00490.00525.00114005726200
2013-02-13550.00551.00493.00510.002310012004800
2013-02-12534.00550.00534.00550.00147008025400
2013-02-08548.00548.00531.00533.0065003483100
2013-02-07552.00552.00535.00539.00115006249200
2013-02-06575.00575.00543.00546.002490013824800
2013-02-05581.00581.00564.00569.00100005725500
2013-02-04590.00590.00558.00562.001780010224100
2013-02-01580.00589.00545.00588.002110011985200
2013-01-31600.00600.00570.00590.005870034271100
2013-01-30560.00560.00526.00540.005490030135500
2013-01-29493.00567.00493.00546.008180043832800
2013-01-28500.00501.00490.00490.00202009985000
2013-01-25502.00504.00490.00495.00123006085100
2013-01-24499.00505.00488.00500.002560012739200
2013-01-23489.00492.00476.00486.00174008389200
2013-01-22485.00502.00470.00502.002100010147000
2013-01-21493.00499.00470.00486.004060019485200
2013-01-18501.00509.00486.00501.00143007127000
2013-01-17506.00513.00477.00501.002920014318600
2013-01-16518.00522.00494.00505.002880014652700
2013-01-15536.00540.00510.00526.004170021616900
2013-01-11534.00558.00508.00538.005720030375400
2013-01-10542.00580.00536.00550.004610025638500
2013-01-09553.00623.00530.00538.00176300100581100
2013-01-08490.00568.00485.00568.0011580061401000
2013-01-07428.00488.00428.00488.008460039293100
2013-01-04400.00425.00395.00419.004860019815800
2012-12-28402.00410.00393.00403.003940015857100
2012-12-27409.00415.00397.00403.003250013177500
2012-12-26397.00418.00390.00407.003850015635500
2012-12-25398.00407.00383.00391.002870011300500
2012-12-21416.00416.00382.00400.003610014328900
2012-12-20410.00420.00402.00409.004470018454300
2012-12-19398.00424.00391.00420.0013720055467200
2012-12-18360.00374.00360.00374.004850017787800
2012-12-17362.00373.00357.00357.006870024985800
2012-12-14342.00355.00339.00350.003220011216600
2012-12-13333.00355.00333.00336.00265009113300
2012-12-12334.00334.00326.00333.00152005047600
2012-12-11325.00328.00325.00328.0046001498800
2012-12-10330.00333.00320.00324.00150004883000
2012-12-07330.00333.00325.00327.0034001116200
2012-12-06338.00338.00321.00324.00222007267900
2012-12-05336.00340.00333.00337.0088002961700
2012-12-04344.00347.00333.00344.00110003757300
2012-12-03332.00339.00312.00339.00246008084400
2012-11-30341.00347.00337.00337.00171005825400
2012-11-29337.00342.00335.00341.00235007932200
2012-11-28355.00355.00339.00343.005200018115100
2012-11-27335.00364.00332.00358.0016470057428500
2012-11-26305.00322.00301.00322.007920024586200
2012-11-22306.00306.00297.00302.00162004863400
2012-11-21306.00306.00291.00305.004560013517500
2012-11-20315.00315.00301.00306.00248007630600
2012-11-19317.00317.00305.00310.004330013496200
2012-11-16303.00310.00294.00308.006800020420600
2012-11-15289.00339.00288.00300.00351600109720500
2012-11-14274.00275.00266.00273.0074002013700
2012-11-13277.00277.00262.00273.00105002805300
2012-11-12275.00279.00275.00275.0065001791600
2012-11-09269.00279.00261.00271.0092002453100
2012-11-08267.00273.00267.00270.002600700000
2012-11-07270.00273.00270.00271.0045001225800
2012-11-06272.00273.00269.00270.0083002247000
2012-11-05281.00281.00270.00275.002300631700
2012-11-02272.00278.00271.00277.002900796300
2012-11-01274.00279.00271.00272.0049001339700
2012-10-31279.00283.00269.00276.0082002259600
2012-10-30277.00277.00269.00271.0088002391200
2012-10-29270.00279.00269.00275.0074002039200
2012-10-26276.00281.00270.00270.0069001900500
2012-10-25276.00278.00272.00275.0075002070200
2012-10-24275.00280.00264.00275.00111003048600
2012-10-23273.00278.00271.00271.00123003364900
2012-10-22280.00280.00273.00273.00123003377600
2012-10-19277.00284.00273.00281.00133003681600
2012-10-18288.00297.00270.00280.00316008792500
2012-10-17291.00306.00268.00291.0015140044683500
2012-10-16271.00296.00270.00291.006500018664300
2012-10-15263.00270.00255.00270.00219005724100
2012-10-12267.00267.00263.00267.0050001323400
2012-10-11264.00268.00264.00266.00108002872200
2012-10-10278.00278.00262.00264.00153004110200
2012-10-09281.00281.00274.00274.0063001743600
2012-10-05273.00278.00273.00278.0061001675300
2012-10-04272.00273.00268.00270.0089002398600
2012-10-03270.00273.00265.00270.0098002626500
2012-10-02279.00279.00269.00273.0072001959100
2012-10-01282.00282.00277.00277.0036001002400
2012-09-28272.00281.00272.00279.00103002856000
2012-09-27273.00276.00268.00274.0079002144700
2012-09-26270.00281.00268.00272.00160004388300
2012-09-25283.00286.00276.00278.003640010210000
2012-09-24310.00315.00286.00286.0011520034545300
2012-09-21290.00302.00284.00294.0012740037358600
2012-09-20272.00292.00271.00284.005960016900000
2012-09-19271.00272.00269.00270.0099002675200
2012-09-18275.00275.00264.00267.004490012018600
2012-09-14277.00279.00272.00274.00245006730000
2012-09-13284.00284.00272.00274.004900013511400
2012-09-12280.00284.00276.00284.00164004611000
2012-09-11290.00299.00278.00282.007690022139800
2012-09-10271.00293.00271.00289.0011890033541200
2012-09-07271.00274.00267.00270.00290007827700
2012-09-06270.00273.00261.00273.00282007531800
2012-09-05277.00280.00266.00269.00325008819900
2012-09-04272.00279.00265.00274.00338009145900
2012-09-03286.00287.00263.00275.0010150027614400
2012-08-31290.00303.00282.00287.005300015376700
2012-08-30296.00303.00291.00293.003550010516700
2012-08-29295.00310.00294.00301.0011860035482300
2012-08-28310.00339.00299.00307.00317800101726500
2012-08-27317.00328.00303.00304.0012420038564500
2012-08-24317.00324.00311.00320.007140022707500
2012-08-23348.00348.00315.00320.0019860065156900
2012-08-22344.00373.00335.00348.0022530080828900
2012-08-21375.00378.00335.00350.00294100103141200
2012-08-20405.00432.00347.00361.00731700283714400
2012-08-17340.00397.00318.00397.00497900182377300
2012-08-16241.00317.00241.00317.0031100092388700
2012-08-15240.00240.00237.00237.0067001594600
2012-08-14237.00240.00236.00239.003600854600
2012-08-13233.00242.00233.00235.00105002460800
2012-08-10243.00251.00243.00250.003200791700
2012-08-09243.00243.00240.00242.001200289700
2012-08-08241.00243.00241.00241.00800193100
2012-08-07241.00243.00238.00240.002500601300
2012-08-06243.00247.00241.00247.003100755000
2012-08-03250.00250.00241.00241.002500611600
2012-08-02251.00253.00246.00253.001300324400
2012-08-01249.00249.00249.00249.0010024900
2012-07-31249.00249.00248.00249.001400347400
2012-07-30250.00253.00244.00248.002500618000
2012-07-27249.00257.00249.00252.001800454900
2012-07-26246.00246.00246.00246.0020049200
2012-07-25236.00243.00236.00243.001900454600
2012-07-24248.00248.00236.00245.00137003316100
2012-07-23256.00256.00245.00249.0099002476400
2012-07-20259.00262.00256.00258.002200567400
2012-07-19260.00268.00257.00259.0053001388500
2012-07-18259.00262.00257.00257.00109002817700
2012-07-17267.00271.00259.00259.0075001994200
2012-07-13260.00268.00258.00262.0043001122700
2012-07-12258.00264.00258.00260.00126003264600
2012-07-11269.00270.00265.00265.0095002541500
2012-07-10275.00276.00269.00269.00161004374200
2012-07-09270.00272.00269.00271.00122003295600

   ※ 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