[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 
2017-10-171934.001940.001901.001927.0068100130895100
2017-10-161910.001936.001897.001926.0099700191404800
2017-10-131885.001898.001852.001892.0088400166117000
2017-10-121850.001886.001850.001868.0081300152047300
2017-10-111885.001885.001829.001834.0065300120529200
2017-10-101856.001888.001841.001873.00103800193593300
2017-10-061800.001840.001800.001840.0070800129537200
2017-10-051823.001836.001793.001795.0072300130661600
2017-10-041845.001876.001826.001830.0068000125783800
2017-10-031863.001871.001820.001826.0097700179273200
2017-10-021850.001891.001846.001859.00112500210008400
2017-09-291842.001842.001805.001823.0078600143424800
2017-09-281860.001873.001842.001845.00108500201599100
2017-09-271763.001832.001750.001830.00147000266549700
2017-09-261740.001740.001706.001740.0092400159393200
2017-09-251748.001769.001727.001749.0079900139328000
2017-09-221777.001780.001715.001742.0093400162566200
2017-09-211818.001826.001768.001795.0096900174407900
2017-09-201835.001838.001813.001828.0086300157492600
2017-09-191775.001838.001771.001838.00165500300709700
2017-09-151750.001779.001745.001760.0075000131905100
2017-09-141747.001785.001733.001742.0093100163597800
2017-09-131740.001752.001712.001745.0096000166668600
2017-09-121702.001736.001690.001734.00117900202431500
2017-09-111665.001702.001653.001690.00117900198243200
2017-09-081656.001663.001632.001652.0087800144720300
2017-09-071629.001657.001601.001639.00115200187864400
2017-09-061550.001609.001536.001608.0092900147229400
2017-09-051648.001651.001550.001560.00130600206533000
2017-09-041668.001671.001594.001629.00104700170467800
2017-09-011700.001700.001655.001668.0087200145789500
2017-08-311621.001702.001614.001702.00207400346468000
2017-08-301620.001639.001593.001621.0099400160717300
2017-08-291600.001617.001561.001614.00108500173535600
2017-08-281549.001612.001539.001602.00190200301163000
2017-08-251542.001542.001526.001535.004260065379900
2017-08-241554.001565.001528.001545.0074400114897500
2017-08-231532.001570.001526.001554.00123400191698000
2017-08-221522.001522.001497.001508.005720086307100
2017-08-211501.001545.001501.001517.0099100150742000
2017-08-181502.001523.001495.001505.006090091964900
2017-08-171527.001537.001520.001527.005050077227900
2017-08-161520.001542.001513.001521.0081000123985500
2017-08-151494.001525.001485.001520.0081100122528300
2017-08-141460.001489.001443.001470.0089600131517300
2017-08-101491.001509.001480.001488.005300079074700
2017-08-091515.001518.001474.001490.0080000119380500
2017-08-081514.001517.001497.001515.004850073193100
2017-08-071515.001525.001504.001514.0074600112920900
2017-08-041486.001503.001475.001494.003680054949400
2017-08-031500.001502.001469.001481.0093900138926800
2017-08-021464.001498.001458.001483.00144800214483900
2017-08-011570.001583.001452.001470.00282000421059100
2017-07-311620.001620.001560.001584.0098500156762000
2017-07-281609.001620.001583.001603.005640090312100
2017-07-271609.001624.001594.001601.005180083411000
2017-07-261634.001644.001582.001594.0093400150099400
2017-07-251668.001668.001627.001636.0076900126526400
2017-07-241650.001670.001626.001645.00108600178699400
2017-07-211584.001627.001584.001626.00112000180298400
2017-07-201561.001623.001560.001563.00117900186803000
2017-07-191485.001541.001480.001538.00108400164703000
2017-07-181489.001491.001467.001480.005100075474300
2017-07-141472.001482.001468.001481.002910042890400
2017-07-131479.001483.001466.001469.003590052885000
2017-07-121477.001492.001461.001468.004230062358600
2017-07-111457.001489.001452.001487.004840071397700
2017-07-101500.001500.001470.001471.0092700137791200
2017-07-071481.001494.001471.001481.005220077253200
2017-07-061511.001511.001486.001502.005340079957900
2017-07-051488.001502.001472.001502.005740085525800
2017-07-041529.001529.001468.001483.0086300129271300
2017-07-031496.001523.001496.001513.005130077334800
2017-06-301500.001509.001476.001505.0069500103923500
2017-06-291516.001520.001492.001511.004990075448300
2017-06-281536.001549.001485.001495.0083000125391900
2017-06-271520.001556.001515.001548.0080200123545700
2017-06-261520.001546.001507.001519.0068800104662300
2017-06-231560.001560.001495.001506.0096100146166400
2017-06-221562.001574.001550.001557.004280066750700
2017-06-211547.001580.001540.001569.005950093054400
2017-06-201555.001589.001537.001561.00142800223166000
2017-06-191549.001574.001497.001540.00159200243812600
2017-06-161469.001544.001465.001515.00203800307242600
2017-06-151419.001457.001418.001452.006520094052300
2017-06-141448.001466.001417.001419.006210088837200
2017-06-131452.001452.001414.001444.0079300113752400
2017-06-121467.001479.001433.001452.0070900103141700
2017-06-091454.001478.001445.001468.0081600119455500
2017-06-081453.001471.001423.001454.0087700127342300
2017-06-071438.001440.001413.001423.006330090302500
2017-06-061486.001486.001430.001437.00105700153200100
2017-06-051436.001490.001426.001480.00168900248351000
2017-06-021412.001443.001403.001427.00158600225303900
2017-06-011412.001417.001382.001412.00182200255168100
2017-05-311450.001462.001401.001423.00246700352160100
2017-05-301333.001475.001330.001436.009234001322438300
2017-05-291325.001348.001322.001333.003750050031500
2017-05-261357.001358.001331.001331.006630088969800
2017-05-251375.001397.001361.001362.004720065037100
2017-05-241370.001374.001347.001367.006170084103900
2017-05-231350.001384.001350.001371.005350073341000
2017-05-221370.001371.001347.001358.006680090761100
2017-05-191366.001381.001342.001363.005950080841800
2017-05-181340.001379.001324.001356.00140700190857300
2017-05-171381.001388.001348.001360.00144500197525200
2017-05-161395.001434.001385.001411.00171200242082700
2017-05-151392.001428.001368.001399.00187000261633800
2017-05-121375.001384.001350.001362.00111400152203700
2017-05-111376.001444.001365.001375.00285700400445700
2017-05-101328.001354.001322.001346.00144300194021500
2017-05-091350.001380.001308.001314.00202300271317300
2017-05-081229.001336.001229.001334.00301400388641700
2017-05-021208.001224.001202.001209.0085200103327000
2017-05-011222.001248.001196.001212.00176000214421000
2017-04-281280.001285.001243.001252.0088200110950500
2017-04-271216.001285.001216.001272.00166500208106900
2017-04-261195.001229.001188.001212.0096900117501600
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

   ※ 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