[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 
2017-06-231285.001290.001253.001284.001830023407000
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
2016-10-17741.00750.00740.00746.0065004843200
2016-10-14743.00745.00740.00744.0029002155200
2016-10-13744.00747.00738.00741.0071005284700
2016-10-12740.00747.00740.00745.0036002677800
2016-10-11754.00754.00740.00741.0054004028900
2016-10-07747.00749.00745.00749.0057004259300
2016-10-06743.00748.00739.00748.0035002612500
2016-10-05742.00751.00737.00743.0078005788800
2016-10-04753.00755.00740.00745.0036002686600
2016-10-03742.00750.00736.00745.0093006932700
2016-09-30727.00743.00722.00740.001640011991200
2016-09-29723.00729.00720.00729.0037002684100
2016-09-28730.00730.00716.00723.0068004919300
2016-09-27719.00735.00716.00735.0095006862700
2016-09-26710.00725.00710.00720.00121008696600
2016-09-23710.00715.00710.00714.0043003069700
2016-09-21705.00713.00705.00712.001100781400
2016-09-20705.00707.00702.00705.0043003029900
2016-09-16696.00710.00696.00702.0092006468200
2016-09-15700.00703.00691.00699.0060004179100
2016-09-14700.00703.00700.00700.0022001541300
2016-09-13698.00700.00696.00700.0019001324800
2016-09-12698.00715.00695.00700.0056003919500
2016-09-09698.00699.00695.00698.0025001742200
2016-09-08697.00697.00691.00694.0018001248900
2016-09-07689.00698.00689.00698.0033002280700
2016-09-06695.00696.00687.00694.0074005117200
2016-09-05703.00703.00693.00695.0064004458500
2016-09-02703.00705.00695.00701.0030002101400
2016-09-01697.00702.00689.00702.00121008414800
2016-08-31699.00705.00694.00697.0067004669600
2016-08-30703.00703.00693.00695.0047003273700
2016-08-29691.00705.00691.00693.001490010392900
2016-08-26709.00709.00690.00690.00139009682800
2016-08-25708.00717.00704.00709.00141009992000
2016-08-24731.00737.00695.00703.008270058918300
2016-08-23792.00795.00730.00731.00252600192917900
2016-08-22852.00852.00841.00852.00127200108367300
2016-08-19692.00702.00681.00702.0022001518900
2016-08-18699.00700.00688.00694.001300905100
2016-08-17710.00710.00700.00700.0021001480300
2016-08-16707.00712.00704.00711.0059004177200
2016-08-15693.00721.00686.00707.0090006331000
2016-08-12705.00710.00698.00708.0070004942000
2016-08-10690.00695.00690.00695.0027001867200
2016-08-09687.00691.00685.00691.00800550800
2016-08-08679.00690.00679.00689.0016001093700
2016-08-05680.00680.00673.00679.0017001149100
2016-08-04680.00685.00680.00681.0021001432700
2016-08-03688.00688.00673.00684.0033002241200
2016-08-02699.00699.00698.00698.00300209500
2016-08-01680.00697.00680.00697.0019001305300
2016-07-29680.00689.00679.00689.00400273700
2016-07-2800
2016-07-27683.00688.00674.00685.0035002384600
2016-07-26683.00683.00680.00683.0031002116500
2016-07-25696.00700.00683.00683.00108007524900
2016-07-22688.00688.00686.00688.001100756300
2016-07-21674.00685.00674.00685.0053003602200
2016-07-20680.00680.00667.00677.0017001141600
2016-07-19682.00683.00669.00680.001100746200
2016-07-15682.00682.00666.00682.0017001146700
2016-07-14670.00680.00670.00680.001400945100
2016-07-13672.00680.00670.00671.0020001347800
2016-07-12670.00674.00669.00670.0038002546800
2016-07-11664.00667.00664.00667.001300864100
2016-07-08654.00654.00642.00644.0032002079300
2016-07-07657.00660.00656.00660.00500328900
2016-07-06656.00666.00655.00660.001000661000
2016-07-05663.00663.00663.00663.0010066300
2016-07-04667.00672.00659.00672.0017001135600
2016-07-01673.00680.00659.00671.0035002351000
2016-06-30659.00669.00659.00669.00700465100
2016-06-29669.00669.00663.00663.00500333500
2016-06-28638.00659.00634.00659.0044002819900
2016-06-27631.00648.00631.00638.0058003687000
2016-06-24685.00685.00621.00640.00124008101800
2016-06-23668.00668.00656.00665.0042002779000
2016-06-22680.00680.00660.00668.0024001607100
2016-06-21679.00682.00673.00678.0024001629500
2016-06-20667.00676.00667.00675.0026001747400

   ※ 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