[4318 JQスタンダード] クイック 日足 時系列データ

[4318 JQスタンダード] クイック (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12310.00311.00310.00311.0042001302700
2013-07-11307.00307.00306.00307.0084002574900
2013-07-10307.00308.00307.00308.0060001844100
2013-07-09313.00313.00307.00312.0095002950600
2013-07-08313.00315.00311.00312.0092002877800
2013-07-05314.00314.00309.00310.0058001798900
2013-07-04307.00315.00307.00314.001700527700
2013-07-03309.00309.00308.00308.00400123500
2013-07-02315.00317.00307.00313.00256008010500
2013-07-01305.00315.00300.00313.00170005159500
2013-06-28301.00305.00300.00305.0086002587100
2013-06-27308.00309.00296.00304.00175005260700
2013-06-26308.00308.00299.00303.004360013109100
2013-06-25305.00312.00298.00301.00312009433800
2013-06-24310.00311.00306.00308.00123003790200
2013-06-21300.00314.00296.00308.00107003252200
2013-06-20305.00312.00305.00312.002200677700
2013-06-19309.00312.00304.00312.00118003641900
2013-06-18308.00309.00305.00309.0063001931200
2013-06-17306.00308.00301.00308.0098002996000
2013-06-14300.00307.00298.00307.0079002379600
2013-06-13298.00302.00295.00296.0063001862600
2013-06-12296.00303.00295.00300.00132003914600
2013-06-11300.00305.00296.00304.00151004531200
2013-06-10295.00309.00290.00300.00242007170200
2013-06-07299.00300.00265.00300.008710024483000
2013-06-06310.00310.00279.00299.006550019669900
2013-06-05316.00318.00311.00311.00106003334600
2013-06-04309.00315.00307.00315.004620014296100
2013-06-03310.00311.00309.00309.00182005640400
2013-05-31311.00320.00309.00320.00213006704300
2013-05-30311.00315.00310.00310.0058001809600
2013-05-29311.00325.00311.00325.00230007303600
2013-05-28304.00316.00304.00312.0067002072600
2013-05-27308.00320.00308.00308.00193005972100
2013-05-24311.00322.00307.00315.006860021402000
2013-05-23329.00333.00311.00320.0010460033600500
2013-05-22332.00335.00327.00330.00132004376400
2013-05-21343.00343.00329.00329.00211007036200
2013-05-20348.00348.00335.00341.003830013080000
2013-05-17316.00336.00311.00335.005010016253700
2013-05-16342.00342.00309.00314.0010270033295400
2013-05-15365.00380.00330.00349.0027090097947100
2013-05-14310.00331.00310.00330.005520017661700
2013-05-13320.00320.00310.00315.00198006256400
2013-05-10306.00317.00305.00315.005560017315400
2013-05-09310.00310.00304.00305.00287008784600
2013-05-08306.00311.00287.00305.007680023294200
2013-05-07318.00318.00308.00310.007560023675700
2013-05-02317.00318.00309.00318.007000022087700
2013-05-01302.00318.00300.00312.008210025246000
2013-04-30295.00302.00290.00302.009450028019700
2013-04-26292.00300.00285.00295.0022240065073800
2013-04-25285.00287.00276.00284.0012630035605300
2013-04-24303.00303.00285.00288.0012060035223200
2013-04-23292.00305.00288.00305.0013240039204200
2013-04-22282.00298.00282.00291.008110023301800
2013-04-19274.00283.00274.00280.006840019078400
2013-04-18271.00276.00269.00273.00194005286900
2013-04-17265.00278.00265.00271.005230014287500
2013-04-16265.00267.00261.00267.00127003348300
2013-04-15272.00272.00267.00268.00192005193200
2013-04-12263.00273.00262.00268.00269007178400
2013-04-11264.00268.00262.00264.0086002271700
2013-04-10268.00268.00262.00264.00119003160200
2013-04-09270.00270.00267.00268.0093002494300
2013-04-08270.00270.00265.00267.004020010800400
2013-04-05270.00276.00268.00268.00197005358800
2013-04-04263.00267.00255.00267.00150003908800
2013-04-03267.00268.00265.00268.00163004332400
2013-04-02258.00266.00244.00265.00284007284000
2013-04-01278.00280.00259.00265.007160019356700
2013-03-29280.00280.00276.00276.00130003609000
2013-03-28282.00282.00279.00280.00130003646000
2013-03-27283.00283.00279.00282.00290008151000
2013-03-26289.00289.00281.00286.00220006284000
2013-03-25285.00295.00285.00289.003700010697000
2013-03-22278.00285.00278.00284.003700010449000
2013-03-21276.00279.00276.00278.00150004164000
2013-03-19278.00281.00272.00272.00260007147000
2013-03-18279.00283.00265.00271.007100019583000
2013-03-15277.00280.00276.00277.00280007789000
2013-03-14274.00276.00272.00276.00190005219000
2013-03-13274.00276.00270.00274.00150004102000
2013-03-12271.00274.00269.00274.00250006774000
2013-03-11271.00271.00266.00267.00310008345000
2013-03-08272.00274.00271.00271.00140003811000
2013-03-07273.00273.00270.00270.0080002166000
2013-03-06272.00273.00271.00273.00320008707000
2013-03-05273.00274.00271.00273.00210005727000
2013-03-04267.00272.00267.00272.005400014575000
2013-03-01259.00266.00259.00266.00130003418000
2013-02-28264.00264.00258.00260.00140003646000
2013-02-27260.00264.00260.00264.0050001308000
2013-02-26264.00264.00262.00263.00220005792000
2013-02-25263.00265.00263.00264.00150003952000
2013-02-22269.00269.00263.00268.00220005867000
2013-02-21266.00269.00263.00268.00240006394000
2013-02-20257.00262.00257.00262.00180004683000
2013-02-19251.00255.00251.00255.00170004311000
2013-02-18247.00252.00247.00252.00150003762000
2013-02-15249.00249.00237.00245.006000014555000
2013-02-14245.00253.00243.00253.004100010154000
2013-02-13260.00264.00242.00247.008100020376000
2013-02-12271.00273.00263.00265.00370009938000
2013-02-08272.00274.00272.00272.00260007093000
2013-02-07270.00270.00267.00269.00340009144000
2013-02-06264.00269.00264.00266.006100016222000
2013-02-05290.00290.00260.00270.0027900077047000
2013-02-04237.00240.00232.00233.006000014193000
2013-02-01248.00248.00233.00233.005500013217000
2013-01-31235.00249.00235.00248.00280006862000
2013-01-30243.00247.00237.00239.006100014588000
2013-01-29243.00255.00243.00246.006600016512000
2013-01-28235.00245.00235.00240.00220005263000
2013-01-25238.00238.00231.00234.00190004453000
2013-01-24237.00237.00230.00235.00210004894000
2013-01-23234.00240.00233.00233.00270006362000
2013-01-22236.00238.00229.00233.00120002793000
2013-01-21233.00233.00231.00233.00270006286000
2013-01-18230.00232.00230.00232.0070001620000
2013-01-17229.00230.00225.00225.003000684000
2013-01-16240.00240.00225.00229.00340007898000
2013-01-15228.00239.00228.00239.004400010235000
2013-01-11225.00228.00225.00228.00190004311000
2013-01-10220.00225.00220.00225.00170003774000
2013-01-09218.00224.00218.00224.0080001760000
2013-01-08227.00227.00220.00221.00180003998000
2013-01-07220.00225.00220.00225.00260005788000
2013-01-04222.00224.00221.00222.00240005335000
2012-12-28218.00218.00218.00218.00110002398000
2012-12-27221.00221.00218.00220.00110002414000
2012-12-26220.00223.00219.00223.0070001540000
2012-12-25222.00222.00215.00217.00430009498000
2012-12-21214.00215.00212.00215.0080001707000
2012-12-20214.00214.00211.00212.00110002338000
2012-12-19217.00219.00212.00214.00320006894000
2012-12-18218.00218.00216.00216.00100002171000
2012-12-17222.00222.00218.00218.00170003736000
2012-12-14214.00214.00214.00214.001000214000
2012-12-13227.00227.00215.00218.00250005535000
2012-12-12213.00220.00213.00220.00270005861000
2012-12-11212.00213.00208.00213.00130002747000
2012-12-10212.00219.00212.00216.00390008412000
2012-12-07207.00210.00206.00210.00150003116000
2012-12-06202.00207.00201.00207.00170003470000
2012-12-05199.00200.00199.00199.0090001792000
2012-12-04198.00198.00198.00198.005000990000
2012-12-03195.00199.00195.00196.00250004901000
2012-11-30192.00197.00192.00195.00380007418000
2012-11-29192.00192.00192.00192.002000384000
2012-11-28191.00191.00189.00191.00170003228000
2012-11-27190.00194.00190.00191.00100001913000
2012-11-26195.00195.00191.00191.00130002524000
2012-11-22195.00196.00192.00192.00300005837000
2012-11-21194.00198.00193.00195.00150002944000
2012-11-20195.00195.00194.00194.0080001554000
2012-11-19194.00196.00194.00196.00110002141000
2012-11-16191.00191.00191.00191.003000573000
2012-11-15196.00196.00193.00193.0070001363000
2012-11-14186.00193.00181.00193.00310005831000
2012-11-13183.00185.00183.00184.0060001103000
2012-11-12182.00183.00182.00183.0080001458000
2012-11-09190.00191.00185.00186.0070001310000
2012-11-08193.00193.00184.00190.00380007148000
2012-11-07193.00193.00192.00192.00110002121000
2012-11-06194.00194.00193.00193.00300005814000
2012-11-05198.00199.00194.00195.00300005894000
2012-11-02199.00200.00192.00200.0010100019918000
2012-11-01200.00205.00198.00198.0012000024026000
2012-10-31222.00225.00216.00223.00220004851000
2012-10-30225.00227.00221.00222.0090002019000
2012-10-29233.00233.00223.00225.00330007501000
2012-10-26228.00241.00228.00233.004800011069000
2012-10-25227.00227.00223.00226.00150003391000
2012-10-24222.00223.00220.00223.004000888000
2012-10-23224.00225.00220.00224.00340007605000
2012-10-22219.00223.00219.00223.00190004178000
2012-10-19216.00219.00213.00219.00150003222000
2012-10-18215.00219.00210.00218.00290006218000
2012-10-17220.00222.00219.00220.00240005281000
2012-10-16210.00220.00210.00220.00330007036000
2012-10-15204.00207.00204.00205.0070001432000
2012-10-12202.00202.00199.00201.00120002399000
2012-10-11197.00202.00197.00200.00160003184000
2012-10-10205.00205.00200.00200.00250005092000
2012-10-09207.00207.00205.00205.0080001650000
2012-10-05210.00210.00203.00205.00150003096000
2012-10-04210.00213.00207.00210.00430009078000
2012-10-03206.00225.00206.00215.006000012558000
2012-10-02196.00208.00196.00205.008000016192000
2012-10-01191.00196.00191.00196.00180003475000
2012-09-28192.00192.00188.00190.0090001703000
2012-09-27185.00190.00185.00190.00100001873000
2012-09-26190.00191.00185.00188.00160003006000
2012-09-25193.00193.00191.00191.00160003078000
2012-09-24194.00194.00191.00194.00100001926000
2012-09-21193.00193.00193.00193.001000193000
2012-09-20193.00196.00192.00194.00260005029000
2012-09-19190.00195.00190.00194.00160003104000
2012-09-18191.00191.00190.00190.00100001905000
2012-09-14190.00191.00190.00191.0090001717000
2012-09-13190.00190.00190.00190.005000950000
2012-09-12187.00190.00184.00190.00250004671000
2012-09-11184.00184.00184.00184.0060001104000
2012-09-10185.00187.00184.00187.0090001669000
2012-09-07185.00185.00184.00185.0080001478000
2012-09-06185.00185.00185.00185.003000555000
2012-09-05185.00187.00183.00187.0090001664000
2012-09-0400
2012-09-03187.00187.00185.00187.00160002986000
2012-08-31189.00189.00186.00186.0090001687000
2012-08-3000
2012-08-29190.00190.00190.00190.001000190000
2012-08-28190.00190.00189.00190.0070001329000
2012-08-27195.00195.00193.00193.00240004648000
2012-08-24193.00193.00191.00192.0060001150000
2012-08-23192.00192.00192.00192.005000960000
2012-08-22193.00193.00193.00193.0060001158000
2012-08-21193.00193.00193.00193.002000386000
2012-08-20187.00195.00187.00195.00200003824000
2012-08-17187.00187.00187.00187.004000748000
2012-08-16186.00187.00186.00187.0060001117000
2012-08-15186.00189.00186.00186.00170003190000
2012-08-14182.00185.00180.00185.00210003815000
2012-08-13180.00180.00180.00180.0070001260000
2012-08-10180.00180.00180.00180.001000180000
2012-08-09182.00183.00180.00180.00110001993000
2012-08-08183.00183.00180.00181.00100001813000
2012-08-07184.00184.00183.00183.0070001283000
2012-08-06189.00189.00184.00184.00150002806000
2012-08-03190.00190.00188.00188.00270005099000
2012-08-02189.00199.00188.00190.005800011174000
2012-08-01187.00200.00187.00199.006800013107000
2012-07-31180.00180.00180.00180.001000180000
2012-07-30185.00185.00183.00183.004000736000
2012-07-27182.00185.00182.00185.0070001283000
2012-07-26181.00181.00181.00181.001000181000
2012-07-25188.00188.00181.00181.00320005988000
2012-07-24181.00181.00181.00181.002000362000
2012-07-23177.00177.00177.00177.004000708000
2012-07-20180.00181.00176.00176.00110001973000
2012-07-19178.00178.00177.00178.004000711000
2012-07-18180.00180.00178.00178.005000894000
2012-07-17184.00184.00178.00180.00110001990000
2012-07-13178.00183.00178.00178.0080001429000
2012-07-12178.00178.00178.00178.003000534000
2012-07-11184.00184.00183.00183.0060001101000
2012-07-10185.00185.00185.00185.001000185000
2012-07-09180.00185.00180.00185.005000910000

   ※ 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