[2498 JQスタンダード] ACKグループ 日足 時系列データ

[2498 JQスタンダード] ACKグループ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-201445.001448.001415.001448.0031004448600
2017-10-191426.001437.001402.001437.0050007097300
2017-10-181455.001455.001429.001430.0031004456200
2017-10-171442.001455.001435.001455.0067009673400
2017-10-161424.001450.001424.001450.0028004034400
2017-10-131427.001432.001414.001424.0042005982600
2017-10-121445.001457.001420.001435.0027003888400
2017-10-111459.001461.001447.001447.0042006120900
2017-10-101440.001451.001430.001441.0039005622700
2017-10-061413.001424.001413.001415.0012001701600
2017-10-051460.001460.001392.001430.0032004551000
2017-10-041433.001480.001423.001440.002020029282600
2017-10-031385.001433.001385.001409.001080015275400
2017-10-021355.001368.001355.001365.0053007214100
2017-09-291344.001344.001323.001342.0031004134600
2017-09-281322.001330.001313.001323.0011001455000
2017-09-271332.001332.001311.001325.0016002118300
2017-09-261327.001339.001327.001338.009001201300
2017-09-251325.001331.001319.001331.0030003974900
2017-09-221329.001334.001317.001329.0024003175700
2017-09-211350.001350.001271.001347.0053007053300
2017-09-201331.001349.001331.001349.0020002686400
2017-09-191350.001350.001327.001348.0023003081500
2017-09-151340.001343.001320.001320.0051006803000
2017-09-141335.001347.001335.001345.0040005355100
2017-09-131310.001340.001309.001332.001210015961600
2017-09-121296.001319.001290.001310.0030003897300
2017-09-111300.001314.001281.001296.0039005057500
2017-09-081285.001298.001281.001296.0023002963900
2017-09-071273.001302.001273.001286.00700902000
2017-09-061269.001294.001267.001272.0027003433800
2017-09-051298.001298.001277.001279.0023002946400
2017-09-041296.001312.001296.001296.0033004279600
2017-09-011323.001329.001300.001319.0025003276700
2017-08-311315.001342.001305.001325.0031004080200
2017-08-301324.001325.001299.001325.0050006568800
2017-08-291312.001329.001309.001329.0065008543400
2017-08-281318.001333.001309.001317.0046006070100
2017-08-251303.001318.001290.001318.0032004176700
2017-08-241322.001322.001280.001303.0027003532000
2017-08-231300.001330.001270.001306.0052006769800
2017-08-221307.001310.001241.001295.0064008247400
2017-08-211282.001355.001260.001280.001340017543500
2017-08-181273.001279.001241.001255.0068008553900
2017-08-171234.001275.001230.001273.0071008837200
2017-08-161238.001249.001238.001239.0013001619300
2017-08-151220.001252.001208.001250.00900011081900
2017-08-141190.001195.001176.001188.0057006752900
2017-08-101193.001196.001181.001181.0034004031600
2017-08-091210.001210.001193.001200.0028003363800
2017-08-081217.001217.001208.001216.0020002421000
2017-08-071220.001220.001203.001219.0028003391700
2017-08-041226.001226.001212.001220.0035004277600
2017-08-031220.001220.001217.001217.0016001951400
2017-08-021205.001229.001205.001229.00700853000
2017-08-011220.001220.001200.001205.0035004238700
2017-07-311218.001218.001207.001210.0036004360500
2017-07-281208.001217.001207.001217.00500605600
2017-07-271217.001218.001207.001215.0013001574100
2017-07-261207.001217.001203.001217.0032003872500
2017-07-251202.001220.001202.001213.00830010034800
2017-07-241205.001216.001202.001202.0047005665700
2017-07-211220.001220.001215.001220.0022002682000
2017-07-201233.001233.001216.001220.0030003662900
2017-07-191220.001238.001220.001224.0076009308500
2017-07-181240.001240.001222.001235.0044005439400
2017-07-141230.001244.001230.001240.0018002221800
2017-07-131243.001243.001217.001241.0016001962300
2017-07-121228.001247.001226.001245.0038004714900
2017-07-111245.001245.001215.001228.0065007964700
2017-07-101230.001230.001225.001225.0016001965600
2017-07-071222.001227.001212.001219.0025003049900
2017-07-061215.001241.001207.001241.0014001709200
2017-07-051235.001235.001213.001216.0036004386600
2017-07-041260.001260.001213.001223.0079009729300
2017-07-031166.001244.001165.001244.0055006680200
2017-06-301165.001177.001152.001175.0075008727700
2017-06-291200.001200.001165.001194.001330015719100
2017-06-281240.001252.001210.001210.001310016099800
2017-06-271294.001322.001291.001291.002910037667700
2017-06-261285.001295.001284.001290.001000012884900
2017-06-231285.001290.001253.001284.001830023407000
2017-06-221288.001296.001285.001285.0059007616200
2017-06-211283.001295.001280.001284.001730022243100
2017-06-201300.001330.001277.001288.002250029260000
2017-06-191262.001300.001250.001286.003890049478700
2017-06-161161.001213.001161.001188.003000035722400
2017-06-151119.001146.001119.001146.0079008928400
2017-06-141142.001160.001120.001142.001420016123100
2017-06-131170.001363.001120.001154.00110100134828500
2017-06-121138.001179.001138.001165.002220025718200
2017-06-091099.001127.001099.001126.002860031766600
2017-06-081095.001098.001093.001098.0040004382200
2017-06-071093.001097.001090.001097.0052005689100
2017-06-061094.001094.001080.001093.0037004024300
2017-06-051080.001094.001080.001094.001260013677200
2017-06-021070.001084.001068.001071.0063006778400
2017-06-011060.001071.001057.001064.001170012445200
2017-05-311045.001056.001045.001056.0039004097900
2017-05-301054.001054.001043.001052.0022002304000
2017-05-291046.001056.001046.001049.0054005659900
2017-05-261047.001057.001047.001050.0058006098400
2017-05-251044.001050.001041.001047.0038003974700
2017-05-241034.001045.001032.001044.0076007884400
2017-05-231035.001038.001027.001033.0065006714700
2017-05-221033.001037.001030.001032.0049005065600
2017-05-191026.001035.001013.001030.001080011034700
2017-05-181024.001024.001007.001015.0087008835200
2017-05-171011.001029.001007.001024.00990010069000
2017-05-161052.001053.001016.001030.002570026625000
2017-05-15994.001000.00985.00995.0023002288400
2017-05-12994.001005.00994.00999.0042004195600
2017-05-11998.00998.00991.00992.0028002790400
2017-05-10988.00990.00962.00990.0034003346900
2017-05-09990.00990.00986.00986.0023002275600
2017-05-08986.00993.00985.00990.0036003560400
2017-05-02976.00976.00962.00971.0053005148200
2017-05-01965.00985.00965.00976.0061005935200
2017-04-28952.00952.00952.00952.00200190400
2017-04-27950.00962.00950.00962.0024002292600
2017-04-26961.00965.00951.00965.00500480600
2017-04-25940.00961.00940.00947.0086008180500
2017-04-24941.00944.00941.00941.00600564900
2017-04-21936.00938.00931.00934.0011001028700
2017-04-20925.00934.00925.00931.00500464800
2017-04-19913.00934.00913.00934.00900825900
2017-04-18917.00925.00917.00925.0022002023700
2017-04-17912.00915.00912.00915.0025002283200
2017-04-14919.00928.00919.00920.0027002486700
2017-04-13921.00933.00921.00930.0024002234200
2017-04-12935.00935.00921.00933.0030002790200
2017-04-11952.00952.00921.00948.0038003578300
2017-04-10940.00940.00930.00937.0016001494700
2017-04-07932.00942.00925.00941.0035003259600
2017-04-06938.00940.00927.00940.001300012146300
2017-04-05943.00960.00942.00950.0074006993100
2017-04-04976.00977.00950.00950.0081007813600
2017-04-03980.00991.00975.00975.0028002745600
2017-03-31995.00999.00990.00990.0018001789300
2017-03-30985.001000.00985.00999.0092009187900
2017-03-29974.001000.00970.00979.0051004980300
2017-03-28962.00975.00961.00972.0045004346000
2017-03-27981.00981.00967.00968.0057005557500
2017-03-24963.00983.00963.00983.001460014128800
2017-03-23960.00975.00960.00974.0032003082700
2017-03-22978.00980.00960.00968.0044004257900
2017-03-21986.00986.00970.00975.0029002842700
2017-03-171000.001000.00983.00990.0027002687300
2017-03-16960.001000.00960.00989.001130011082600
2017-03-15970.00977.00964.00964.0037003589800
2017-03-14965.00981.00965.00970.0029002815000
2017-03-13972.00980.00965.00968.001440014007700
2017-03-10994.001013.00981.00985.001510015013100
2017-03-091000.001008.00975.00980.002800027703100
2017-03-08980.001013.00945.00976.008600083624400
2017-03-07930.001086.00927.00965.00357200374827200
2017-03-06931.00938.00922.00936.0020001861900
2017-03-03934.00935.00924.00935.0072006685900
2017-03-02935.00939.00927.00934.0057005313900
2017-03-01924.00930.00917.00930.0088008114200
2017-02-28938.00938.00916.00930.0046004258800
2017-02-27930.00944.00930.00931.0072006726100
2017-02-24931.00932.00922.00923.0034003154900
2017-02-23949.00949.00931.00931.0045004243100
2017-02-22933.00943.00933.00943.0025002342100
2017-02-21922.00924.00918.00922.0054004976900
2017-02-20923.00925.00918.00922.0089008215500
2017-02-17930.00941.00925.00925.001170010915200
2017-02-16941.00945.00936.00945.0053004984900
2017-02-15929.00950.00929.00949.001370012834800
2017-02-14950.00967.00950.00959.001700016332500
2017-02-13949.00950.00943.00949.0084007968000
2017-02-10945.00945.00925.00945.0058005452500
2017-02-09940.00940.00928.00939.0020001873900
2017-02-08935.00950.00935.00945.0055005174200
2017-02-07939.00939.00929.00935.00500467300
2017-02-06930.00944.00930.00935.0025002344300
2017-02-03930.00934.00929.00930.00900837200
2017-02-02939.00945.00933.00933.0029002724200
2017-02-01923.00935.00923.00931.00800741100
2017-01-31922.00940.00922.00938.0043004022600
2017-01-30930.00935.00928.00935.0063005864300
2017-01-27925.00927.00925.00925.0052004814000
2017-01-26920.00928.00917.00928.0019001754600
2017-01-25918.00927.00917.00922.0019001751500
2017-01-24908.00915.00905.00915.0024002184900
2017-01-23926.00926.00879.00920.0040003645900
2017-01-20924.00924.00911.00923.0025002286800
2017-01-19909.00925.00909.00925.0012001095600
2017-01-18923.00924.00920.00924.0025002307500
2017-01-17920.00961.00917.00925.0075007067800
2017-01-16930.00931.00919.00922.0056005164800
2017-01-13943.00969.00922.00934.001350012693900
2017-01-12956.00956.00943.00943.0021001994100
2017-01-11955.00956.00954.00956.0040003820000
2017-01-10965.00965.00957.00961.0030002881500
2017-01-06970.00970.00958.00965.0044004247700
2017-01-05960.00967.00957.00965.001430013750100
2017-01-04940.00958.00939.00958.001240011738300
2016-12-30935.00939.00930.00935.0054005032200
2016-12-29928.00948.00927.00933.0074006929200
2016-12-28917.00930.00917.00930.0030002771000
2016-12-27917.00919.00908.00917.0051004660400
2016-12-26920.00926.00915.00917.001790016437400
2016-12-22924.00933.00916.00933.0042003872900
2016-12-21947.00950.00911.00928.0083007721800
2016-12-20927.00941.00925.00941.00106009876700
2016-12-19933.00934.00925.00929.0054005023000
2016-12-16930.00949.00930.00940.0082007664900
2016-12-15926.00938.00926.00935.0069006416800
2016-12-14943.00943.00931.00939.0048004488700
2016-12-13944.00945.00923.00945.0084007846000
2016-12-12964.00964.00934.00944.001160011028900
2016-12-09940.001041.00933.00955.007290070818500
2016-12-08942.00945.00934.00945.0063005920700
2016-12-07951.00952.00935.00945.0061005751000
2016-12-06952.00965.00951.00957.0051004877200
2016-12-05958.00970.00953.00955.0050004800000
2016-12-02955.00978.00951.00958.001250012044500
2016-12-01928.00962.00928.00946.001230011577000
2016-11-30946.00979.00914.00926.002250021311600
2016-11-29896.00940.00891.00940.002280020763700
2016-11-28890.00897.00875.00897.001150010238100
2016-11-25902.00903.00867.00869.001860016402400
2016-11-24879.00906.00872.00890.002920025955900
2016-11-22852.00880.00846.00880.001160010002500
2016-11-21843.00850.00843.00850.0039003308000
2016-11-18862.00864.00836.00850.00113009647300
2016-11-17843.00870.00843.00858.002960025306800
2016-11-16832.00844.00821.00840.0074006164000
2016-11-15810.00832.00810.00832.002790022838000
2016-11-14771.00800.00761.00800.0059004619600
2016-11-11790.00790.00774.00774.0045003505000
2016-11-10761.00789.00760.00778.0074005725700
2016-11-09784.00790.00700.00744.001380010214300
2016-11-08790.00794.00784.00792.0025001967900
2016-11-07799.00800.00780.00798.0041003266500
2016-11-04765.00765.00755.00762.0069005242400
2016-11-02779.00782.00767.00780.0039003024300
2016-11-01793.00800.00781.00794.0049003873000
2016-10-31809.00809.00791.00797.0037002964000
2016-10-28807.00807.00801.00803.00700562700
2016-10-27807.00808.00801.00803.0051004101500
2016-10-26803.00805.00803.00805.0014001124500
2016-10-25796.00808.00795.00803.001440011519300
2016-10-24770.00814.00770.00796.00112008861300
2016-10-21758.00781.00757.00780.0032002442100
2016-10-20752.00760.00752.00758.0080006032600
2016-10-19741.00755.00741.00752.00112008383300
2016-10-18750.00750.00736.00742.0054004005600

   ※ 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