[4318 東証1部] クイック 日足 時系列データ

[4318 東証1部] クイック (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-251205.001205.001166.001195.006390075979000
2017-04-241199.001210.001190.001193.006020072214000
2017-04-211186.001190.001158.001174.005020059009800
2017-04-201185.001192.001171.001182.003490041172500
2017-04-191175.001196.001171.001178.005320062922400
2017-04-181162.001176.001148.001175.003720043287200
2017-04-171122.001151.001122.001150.002400027327000
2017-04-141131.001143.001129.001135.003700041982500
2017-04-131117.001149.001092.001147.006820076638200
2017-04-121188.001198.001145.001146.005910068385000
2017-04-111204.001205.001192.001200.004580054881900
2017-04-101189.001218.001189.001199.004910059032200
2017-04-071178.001207.001171.001186.007370087314300
2017-04-061208.001213.001170.001178.005620066862300
2017-04-051223.001228.001198.001205.003900047145500
2017-04-041248.001248.001195.001204.005890071682200
2017-04-031196.001241.001183.001241.0090100110065900
2017-03-311198.001198.001179.001180.005720067974200
2017-03-301201.001201.001175.001180.005050059779900
2017-03-291204.001204.001178.001202.004150049692000
2017-03-281189.001208.001189.001205.0088400105885100
2017-03-271167.001197.001164.001186.006750079594300
2017-03-241148.001169.001133.001166.005470063125700
2017-03-231160.001160.001142.001148.004010046076600
2017-03-221167.001168.001152.001153.003240037554100
2017-03-211170.001176.001158.001173.004340050652800
2017-03-171188.001189.001164.001167.003090036157300
2017-03-161158.001188.001158.001188.004790056428400
2017-03-151183.001194.001158.001165.007080083164700
2017-03-141180.001201.001180.001197.004850057906000
2017-03-131202.001208.001182.001182.006140073437900
2017-03-101208.001220.001204.001206.003850046575200
2017-03-091184.001208.001184.001208.004650055776700
2017-03-081200.001200.001170.001179.006860081045700
2017-03-071220.001220.001198.001203.003170038201500
2017-03-061210.001223.001209.001219.002070025196000
2017-03-031217.001238.001193.001206.005150062055300
2017-03-021238.001257.001217.001221.007300089954000
2017-03-011224.001224.001197.001213.007940095838000
2017-02-281243.001243.001226.001232.004330053452600
2017-02-271243.001243.001157.001224.007180087198700
2017-02-241253.001254.001221.001243.006060075047100
2017-02-231232.001261.001228.001250.00118700147858400
2017-02-221182.001232.001181.001226.00105500127536800
2017-02-211173.001174.001155.001163.005060059036100
2017-02-201148.001175.001144.001164.008060093818400
2017-02-171151.001158.001125.001139.004840055163300
2017-02-161131.001157.001131.001150.006770077592200
2017-02-151152.001158.001132.001134.0098800112678300
2017-02-141185.001185.001146.001149.006770078451600
2017-02-131209.001209.001171.001177.005530065534100
2017-02-101188.001210.001174.001179.00103400123114600
2017-02-091145.001177.001142.001167.003470040297800
2017-02-081166.001166.001142.001148.006450074186000
2017-02-071207.001207.001143.001172.0095600111395900
2017-02-061227.001238.001201.001208.00102400124357700
2017-02-031178.001221.001178.001214.00171900206651300
2017-02-021129.001176.001129.001162.0099500115418600
2017-02-011143.001174.001125.001130.00235500269433900
2017-01-311116.001116.001101.001101.003440038042400
2017-01-301108.001124.001108.001117.004630051737300
2017-01-271110.001119.001102.001108.004260047336600
2017-01-261120.001120.001103.001108.007270080986700
2017-01-251089.001109.001084.001103.008970098169800
2017-01-241063.001083.001063.001083.004530048621400
2017-01-231050.001070.001039.001068.005550058593800
2017-01-201053.001058.001029.001054.005960062036800
2017-01-191056.001063.001045.001051.003240034143300
2017-01-181034.001045.001031.001041.003910040619500
2017-01-171054.001054.001029.001034.002270023566100
2017-01-161058.001065.001048.001052.003710039158500
2017-01-131053.001064.001052.001059.002350024831100
2017-01-121060.001076.001054.001066.005180055169300
2017-01-111068.001082.001068.001069.005340057206500
2017-01-101074.001075.001058.001072.005620060106900
2017-01-061066.001075.001058.001069.003710039622000
2017-01-051067.001072.001055.001066.003550037807900
2017-01-041068.001075.001048.001069.004850051610400
2016-12-301021.001047.001021.001046.002920030251600
2016-12-291040.001043.001020.001029.004240043760000
2016-12-281050.001051.001041.001050.002750028810900
2016-12-271049.001058.001045.001051.003900040981700
2016-12-261039.001047.001030.001047.004900050961700
2016-12-221010.001030.001010.001029.004630047263200
2016-12-211023.001036.001012.001013.00194000198446900
2016-12-201011.001039.001011.001036.003770038816500
2016-12-191018.001019.001001.001011.00175700178646800
2016-12-161018.001023.001012.001018.004120041956100
2016-12-151000.001015.00997.001009.005560056079800
2016-12-141000.001008.00980.00998.009610095632300
2016-12-13943.00955.00938.00955.005210049410300
2016-12-12940.00948.00935.00943.002970027945100
2016-12-09940.00945.00929.00938.003020028286700
2016-12-08945.00964.00921.00940.0010470098395200
2016-12-07930.00943.00930.00939.002490023327200
2016-12-06945.00950.00927.00930.0010350097435200
2016-12-05921.00935.00921.00933.002760025627700
2016-12-02926.00938.00920.00928.004460041355000
2016-12-01950.00954.00932.00934.005010047243200
2016-11-30932.00947.00928.00944.003940037049900
2016-11-29939.00939.00922.00934.003860035965900
2016-11-28934.00942.00932.00939.003980037238000
2016-11-25935.00940.00931.00940.005460051032100
2016-11-24948.00949.00928.00932.007690072359100
2016-11-22956.00963.00943.00944.006620063028000
2016-11-21963.00968.00955.00959.003210030822000
2016-11-18960.00963.00949.00954.004370041634500
2016-11-17960.00967.00950.00958.004160039787800
2016-11-16932.00963.00932.00961.005990056984700
2016-11-15935.00944.00925.00932.004200039172100
2016-11-14925.00941.00919.00929.004120038247800
2016-11-11947.00955.00908.00915.009940092817200
2016-11-10956.00956.00910.00920.006300058484700
2016-11-09912.00929.00867.00891.00111800100238300
2016-11-08922.00939.00902.00905.0010240093844400
2016-11-07921.00924.00900.00911.00109800100046000
2016-11-04910.00910.00879.00893.0010380092898700
2016-11-02979.00982.00903.00916.00157900147581200
2016-11-01973.001007.00962.00998.007980078833800
2016-10-311042.001067.001042.001063.005250055440300
2016-10-281090.001090.001028.001058.009300098376300
2016-10-271083.001092.001076.001088.003370036530500
2016-10-261064.001077.001062.001075.002820030136400
2016-10-251059.001061.001053.001061.002620027727000
2016-10-241069.001069.001052.001058.002510026579500
2016-10-211095.001095.001066.001071.003340035951000
2016-10-201075.001093.001057.001087.005630060542200
2016-10-191049.001076.001045.001071.002780029574200
2016-10-181043.001051.001040.001045.002370024748500
2016-10-171070.001079.001045.001048.004070042943000
2016-10-141042.001056.001030.001056.004640048501000
2016-10-131028.001047.001028.001037.002640027347800
2016-10-121024.001029.001021.001026.003320034021200
2016-10-111014.001028.001014.001024.001940019787900
2016-10-071022.001026.001014.001025.003370034386800
2016-10-061027.001032.001021.001027.003440035261900
2016-10-051023.001039.001023.001033.003200033002000
2016-10-041059.001059.001026.001032.004260044182900
2016-10-031073.001073.001046.001063.003530037443800
2016-09-301055.001084.001049.001061.003930042031800
2016-09-291073.001092.001065.001068.005480059066800
2016-09-281044.001070.001039.001066.007220076164700
2016-09-271010.001041.00994.001041.004810049181900
2016-09-261029.001038.001020.001023.004190043056400
2016-09-231004.001024.001003.001022.007900080349500
2016-09-211009.001010.00993.001007.007270072905200
2016-09-20955.001011.00955.001008.00120200118736800
2016-09-16930.00948.00929.00948.002020018978200
2016-09-15930.00934.00917.00931.004350040421200
2016-09-14943.00943.00933.00937.002150020118600
2016-09-13923.00950.00923.00946.002840026676300
2016-09-12923.00934.00918.00924.002210020442800
2016-09-09945.00962.00942.00953.003060029114000
2016-09-08949.00959.00949.00956.005030047972600
2016-09-07922.00946.00918.00944.005950055518200
2016-09-06903.00923.00903.00922.004280039216800
2016-09-05904.00914.00901.00904.003170028696400
2016-09-02904.00907.00900.00904.003710033531200
2016-09-01894.00904.00891.00904.003500031443900
2016-08-31892.00893.00882.00893.001980017584600
2016-08-30876.00890.00870.00885.002850025117900
2016-08-29861.00874.00861.00871.002460021353700
2016-08-26870.00875.00856.00856.002360020388900
2016-08-25876.00878.00870.00876.002440021314700
2016-08-24899.00899.00869.00873.004820042300300
2016-08-23899.00899.00890.00891.001540013779500
2016-08-22893.00900.00893.00900.002050018414500
2016-08-19892.00892.00886.00889.002270020175300
2016-08-18861.00890.00861.00883.002270019961100
2016-08-17872.00890.00863.00869.003420029766300
2016-08-16894.00894.00880.00882.001670014777300
2016-08-15898.00898.00885.00891.0097008642500
2016-08-12901.00902.00890.00893.005030045062800
2016-08-10905.00910.00896.00904.003460031206800
2016-08-09894.00901.00880.00893.005530049406200
2016-08-08920.00928.00906.00909.005140047115400
2016-08-05946.00950.00917.00920.008600080567600
2016-08-04908.00938.00901.00934.0010590098030900
2016-08-03862.00907.00862.00898.006950062159700
2016-08-02844.00905.00844.00871.00117500103172200
2016-08-01847.00855.00833.00845.0010040084691900
2016-07-29770.00787.00765.00787.00125009663600
2016-07-28794.00795.00764.00772.002870022204100
2016-07-27790.00802.00790.00799.001690013463700
2016-07-26798.00798.00785.00790.001800014235300
2016-07-25809.00811.00798.00804.002070016686700
2016-07-22787.00801.00787.00795.00125009931600
2016-07-21823.00823.00792.00796.003400027391000
2016-07-20816.00821.00810.00821.001340010946900
2016-07-19801.00817.00801.00817.00123009976500
2016-07-15811.00818.00807.00810.002150017413600
2016-07-14808.00819.00806.00809.005890047732000
2016-07-13825.00825.00801.00808.002030016499300
2016-07-12800.00818.00800.00816.003600029184000
2016-07-11788.00796.00788.00792.001970015593200
2016-07-08795.00796.00785.00788.002300018170500
2016-07-07787.00799.00779.00795.002980023468700
2016-07-06786.00788.00772.00786.003320025985300
2016-07-05804.00806.00791.00801.002750021951100
2016-07-04785.00800.00785.00796.002830022466700
2016-07-01779.00793.00779.00793.004750037354200
2016-06-30778.00780.00770.00770.003960030664300
2016-06-29766.00775.00761.00774.003760029012900
2016-06-28740.00760.00733.00751.002340017489200
2016-06-27751.00768.00741.00750.004040030412500
2016-06-24768.00775.00712.00746.008520063058000
2016-06-23752.00767.00745.00766.003440025965100
2016-06-22750.00751.00733.00751.003710027540300
2016-06-21741.00753.00733.00750.001550011527500
2016-06-20719.00740.00719.00738.002470018112000
2016-06-17714.00743.00709.00717.001990014292100
2016-06-16738.00738.00708.00709.004110029492300
2016-06-15722.00736.00719.00731.002960021483600
2016-06-14740.00750.00722.00724.003590026297000
2016-06-13759.00759.00743.00743.003320024883200
2016-06-10778.00778.00763.00769.004540035049100
2016-06-09776.00780.00774.00777.002210017157000
2016-06-08780.00780.00765.00774.002190016936600
2016-06-07763.00774.00762.00773.003630027870900
2016-06-06756.00768.00751.00763.002910022171700
2016-06-03754.00765.00754.00763.002310017498200
2016-06-02774.00774.00751.00755.005740043676400
2016-06-01782.00782.00770.00777.004410034174400
2016-05-31772.00777.00766.00777.004170032184700
2016-05-30769.00776.00766.00772.003260025087900
2016-05-27770.00773.00760.00762.003170024294700
2016-05-26777.00789.00769.00770.006990054315500
2016-05-25783.00783.00767.00770.003110024041400
2016-05-24774.00778.00760.00770.004220032433700
2016-05-23789.00789.00770.00774.003990031064600
2016-05-20766.00787.00764.00783.004940038396100
2016-05-19744.00765.00740.00764.004890036931100
2016-05-18745.00750.00735.00738.004460033129900
2016-05-17756.00756.00739.00749.004560034034200
2016-05-16761.00761.00753.00756.004240032077100
2016-05-13775.00775.00761.00766.003420026246600
2016-05-12760.00774.00747.00773.004260032416000
2016-05-11780.00780.00761.00765.005650043407500
2016-05-10776.00779.00762.00774.004400033937100
2016-05-09790.00790.00762.00775.006670051613600
2016-05-06800.00802.00765.00777.007870061094400
2016-05-02803.00827.00783.00797.00127600101719000
2016-04-28890.00892.00854.00863.006640057916000
2016-04-27881.00897.00881.00893.002120018868500
2016-04-26900.00902.00868.00879.003760033269700
2016-04-25898.00903.00893.00899.007150064260900
2016-04-22888.00890.00878.00887.004100036236700
2016-04-21877.00893.00875.00889.003660032405100
2016-04-20886.00888.00866.00867.003890034066700
2016-04-19885.00894.00883.00892.003070027267000

   ※ 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