[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 
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
2016-06-17669.00669.00650.00667.0031002047900
2016-06-16688.00688.00665.00669.0038002551400
2016-06-15679.00680.00670.00680.0054003656300
2016-06-14715.00715.00678.00680.00124008613200
2016-06-13700.00701.00688.00694.0096006663900
2016-06-10701.00702.00692.00700.0026001810500
2016-06-09707.00708.00695.00701.0055003864000
2016-06-08704.00704.00682.00698.0042002902900
2016-06-07670.00712.00670.00691.00105007285000
2016-06-06668.00675.00661.00673.0019001270300
2016-06-03690.00690.00671.00671.0056003789500
2016-06-02653.00700.00653.00699.00146009949900
2016-06-01669.00669.00654.00657.0078005129400
2016-05-31667.00674.00667.00669.0034002277700
2016-05-30662.00668.00658.00664.002640017482900
2016-05-27670.00671.00663.00666.0027001801100
2016-05-26673.00675.00662.00671.0031002074800
2016-05-25673.00673.00659.00670.0068004546900
2016-05-24675.00675.00656.00673.0045003015100
2016-05-23674.00674.00670.00674.0028001880800
2016-05-20672.00677.00650.00674.0092006124900
2016-05-19674.00676.00670.00672.0041002759500
2016-05-18698.00698.00672.00674.0087005964200
2016-05-17689.00700.00679.00679.00103007085500
2016-05-16677.00719.00667.00714.004960034529800
2016-05-13652.00665.00651.00657.0073004780500
2016-05-12657.00669.00657.00658.0036002381000
2016-05-11674.00674.00657.00658.0081005388800
2016-05-10646.00669.00646.00669.0091005990500
2016-05-09646.00646.00636.00642.0031001982900
2016-05-06628.00631.00624.00631.0048003015100
2016-05-02620.00630.00618.00630.0076004726500
2016-04-28652.00655.00640.00640.00147009498400
2016-04-27653.00656.00653.00655.0037002419400
2016-04-26677.00677.00652.00656.001780011792900
2016-04-25685.00699.00676.00676.001790012195400
2016-04-22670.00676.00659.00676.003040020250000
2016-04-21722.00740.00663.00675.0010100069776800
2016-04-20720.00765.00687.00720.00188600135295500
2016-04-19770.00850.00730.00810.00430400350027500
2016-04-18640.00700.00635.00700.00147900101543400
2016-04-15594.00600.00594.00600.001500896000
2016-04-14589.00591.00582.00590.001000587000
2016-04-13584.00586.00577.00586.00400233300
2016-04-12570.00582.00570.00582.0026001492900
2016-04-11581.00581.00581.00581.001200697200
2016-04-08566.00573.00555.00571.0029001630100
2016-04-07563.00573.00563.00573.00300170900
2016-04-06561.00571.00561.00571.00200113200
2016-04-05582.00582.00560.00562.00106006009800
2016-04-04590.00592.00584.00592.0041002403900
2016-04-01611.00611.00593.00593.0028001678800
2016-03-31604.00612.00602.00612.001400846100
2016-03-30609.00615.00604.00604.00900548700
2016-03-29602.00602.00602.00602.00900541800
2016-03-28627.00627.00601.00605.0034002076200
2016-03-25610.00629.00610.00620.001600990600
2016-03-24620.00620.00601.00601.0030001844600
2016-03-23607.00610.00606.00610.0018001095800
2016-03-22610.00610.00600.00607.0030001816100
2016-03-18600.00601.00596.00600.001100659500
2016-03-17612.00614.00598.00598.0023001394500
2016-03-16614.00615.00600.00610.0023001401800
2016-03-15600.00613.00600.00610.0063003840000
2016-03-14585.00608.00585.00599.0040002390100
2016-03-11586.00586.00582.00582.0018001053600
2016-03-10579.00580.00574.00580.0025001445500
2016-03-09583.00583.00576.00576.001000577500
2016-03-08581.00584.00571.00575.001000575600
2016-03-07590.00590.00572.00587.0029001691600
2016-03-04580.00589.00566.00582.0026001504800
2016-03-03571.00580.00571.00580.0033001904900
2016-03-02564.00576.00555.00566.0065003652800
2016-03-01563.00565.00555.00564.0036002014800
2016-02-29570.00574.00563.00563.0047002671800
2016-02-26562.00568.00559.00568.0037002083900
2016-02-25555.00565.00550.00565.0039002172700
2016-02-24565.00565.00553.00553.0031001744000
2016-02-23553.00569.00548.00565.0032001775200
2016-02-22572.00572.00548.00553.00109006022300
2016-02-19561.00568.00555.00568.0027001512600
2016-02-18552.00564.00552.00562.0038002115700
2016-02-17555.00557.00550.00550.0056003102600
2016-02-16564.00574.00554.00565.001200677200
2016-02-15544.00560.00544.00552.0078004292900
2016-02-12565.00567.00535.00537.003420018804100
2016-02-10610.00616.00590.00592.0089005321400
2016-02-09632.00632.00615.00623.0068004235700
2016-02-08649.00653.00649.00650.001300844900
2016-02-05660.00660.00632.00649.0060003861800
2016-02-04685.00685.00662.00664.0026001738000
2016-02-03690.00690.00680.00680.00500341000
2016-02-02684.00685.00684.00684.00500342100
2016-02-01691.00694.00681.00684.0040002740700
2016-01-2900
2016-01-28695.00695.00682.00683.0062004275100
2016-01-27689.00698.00680.00690.0055003770300
2016-01-26669.00689.00669.00689.00400272600
2016-01-25657.00679.00657.00679.0041002701500
2016-01-22616.00657.00616.00657.0053003365500
2016-01-21639.00646.00610.00610.00128007989800
2016-01-20676.00687.00635.00639.00131008578500
2016-01-19684.00690.00675.00676.0020001362100
2016-01-18668.00679.00668.00679.0064004298100
2016-01-15730.00730.00700.00701.00123008665200
2016-01-14715.00720.00706.00719.0026001857900
2016-01-13729.00730.00720.00730.0014001014800
2016-01-12722.00725.00703.00714.00106007588000
2016-01-08733.00750.00712.00722.001980014376600
2016-01-07778.00778.00746.00750.0050003787700
2016-01-06781.00781.00761.00778.0067005163900
2016-01-05786.00789.00780.00786.0047003688900
2016-01-04792.00794.00789.00791.0019001503000
2015-12-30796.00796.00780.00785.0058004569300
2015-12-29803.00803.00788.00797.001100876100
2015-12-28784.00796.00777.00790.0037002888300
2015-12-25790.00800.00763.00799.00103008039200
2015-12-24846.00856.00791.00802.002580021586200
2015-12-22874.00874.00818.00821.002430020630900
2015-12-21820.00872.00805.00860.006660056053800
2015-12-18773.00865.00773.00820.008210066974000
2015-12-17745.00776.00745.00773.003050023168600
2015-12-16719.00748.00719.00748.002870021180100
2015-12-15715.00720.00706.00716.0071005058700
2015-12-14719.00720.00704.00720.0079005665800
2015-12-11710.00716.00707.00716.0026001843200
2015-12-10718.00718.00705.00705.0085006039300
2015-12-09733.00734.00713.00726.0098007066600
2015-12-08734.00739.00720.00724.0090006586100
2015-12-07720.00728.00712.00726.00104007475300
2015-12-04725.00725.00717.00720.0035002523300
2015-12-03717.00727.00708.00727.0094006756000
2015-12-02712.00720.00712.00719.0021001505900
2015-12-01714.00725.00710.00719.0086006163900

   ※ 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