[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 
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
2016-04-18890.00890.00865.00874.002890025348300
2016-04-15894.00899.00889.00898.003210028752400
2016-04-14887.00899.00883.00889.004890043589900
2016-04-13881.00887.00870.00877.004690041132500
2016-04-12875.00881.00871.00876.002430021315600
2016-04-11892.00898.00870.00874.004820042462300
2016-04-08865.00881.00858.00872.006850059713400
2016-04-07860.00889.00857.00870.0010350090132600
2016-04-06801.00846.00801.00842.008050066518600
2016-04-05846.00846.00806.00806.003540029115800
2016-04-04833.00864.00833.00848.002850024174400
2016-04-01880.00884.00830.00839.006660056648000
2016-03-31880.00907.00880.00882.007710068859700
2016-03-30852.00899.00845.00884.0011080097907000
2016-03-29819.00835.00819.00829.003170026174700
2016-03-28820.00837.00816.00834.008730071909400
2016-03-25820.00820.00802.00812.003710030143200
2016-03-24814.00814.00804.00809.003300026684300
2016-03-23815.00815.00800.00812.002280018399100
2016-03-22807.00813.00802.00813.002350018974000
2016-03-18818.00818.00793.00795.002840022736000
2016-03-17812.00820.00797.00805.003740030252700
2016-03-16789.00810.00786.00803.003060024408600
2016-03-15775.00794.00773.00789.003700029004700
2016-03-14757.00775.00754.00770.003750028731400
2016-03-11741.00753.00730.00747.002890021414000
2016-03-10741.00747.00738.00747.002670019826500
2016-03-09734.00742.00728.00736.001580011581700
2016-03-08745.00748.00730.00740.003860028515100
2016-03-07755.00756.00744.00747.002900021691000
2016-03-04749.00751.00743.00747.001510011278500
2016-03-03740.00753.00731.00747.002570019103700
2016-03-02749.00753.00736.00739.002650019699100
2016-03-01725.00737.00721.00729.002570018695000
2016-02-29747.00747.00720.00721.001460010713300
2016-02-26730.00750.00717.00732.002710019723800
2016-02-25715.00730.00712.00730.004410031863000
2016-02-24697.00709.00691.00702.002780019537000
2016-02-23722.00722.00701.00707.003800026948100
2016-02-22692.00714.00688.00711.002630018528800
2016-02-19700.00700.00681.00692.002370016355400
2016-02-18685.00706.00680.00700.003490024190100
2016-02-17665.00690.00660.00676.005270035438100
2016-02-16650.00688.00650.00658.008610057091400
2016-02-15672.00672.00643.00660.0010730070599000
2016-02-12633.00659.00602.00602.0012860080578100
2016-02-10720.00726.00686.00687.007400051671500
2016-02-09720.00726.00709.00720.008120058249500
2016-02-08754.00775.00740.00743.0010370077574500
2016-02-05789.00795.00760.00772.004730036683100
2016-02-04820.00820.00795.00799.005170041463700
2016-02-03830.00830.00810.00825.004500036831100
2016-02-02869.00869.00842.00848.004340037090600
2016-02-01871.00881.00860.00870.006710058279100
2016-01-29899.00916.00884.00916.002620023617000
2016-01-28886.00894.00877.00877.002610023046500
2016-01-27862.00897.00862.00897.003610031742000
2016-01-26880.00880.00835.00854.0010570092050500
2016-01-25847.00867.00835.00865.00119200101570700
2016-01-22810.00830.00799.00820.006420052217800
2016-01-21823.00835.00796.00796.003630029670800
2016-01-20848.00851.00823.00828.003210026737800
2016-01-19855.00865.00841.00850.001930016357100
2016-01-18848.00866.00839.00855.002910024849200
2016-01-15900.00908.00870.00878.004710041710000
2016-01-14890.00898.00880.00888.003800033740500
2016-01-13875.00925.00875.00911.005250047672800
2016-01-12927.00929.00885.00890.004510040781500
2016-01-08928.00947.00926.00927.003460032155400
2016-01-07959.00967.00935.00943.002160020481700
2016-01-06969.00984.00959.00966.002600025116300
2016-01-05990.00990.00971.00979.001520014881500
2016-01-041005.001008.00987.00992.002190021820700
2015-12-30998.001005.00995.001005.001070010716400
2015-12-291010.001010.00995.001006.003290033093900
2015-12-28967.00991.00967.00984.001970019312300
2015-12-25994.00994.00961.00967.003660035780800
2015-12-241007.001014.00966.00973.008000079649900
2015-12-22985.00986.00969.00970.002010019642500
2015-12-21985.00986.00965.00974.002610025430600
2015-12-18995.001010.00992.00996.002940029379800
2015-12-17995.001018.00990.00993.001970019769800
2015-12-16990.00996.00977.00991.001560015369100
2015-12-15991.00991.00982.00984.002270022404800
2015-12-14968.00987.00957.00980.002140020795500
2015-12-11994.00998.00984.00998.003200031761100
2015-12-101005.001005.00978.00979.002420023842100
2015-12-091010.001015.00997.001006.002760027715900
2015-12-081022.001027.001000.001024.002920029622700
2015-12-071034.001053.001026.001026.003020031326200
2015-12-041035.001041.001022.001034.002180022547600
2015-12-031054.001059.001049.001051.001780018738000

   ※ 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