[4318 東証1部] クイック 日足 時系列データ (2014年)

[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 
2014-12-30847.00847.00832.00833.002990024957600
2014-12-29841.00853.00823.00840.007680064542000
2014-12-26808.00832.00807.00829.006970057480400
2014-12-25815.00815.00802.00805.006540052806700
2014-12-24815.00817.00802.00808.008420068046700
2014-12-22826.00827.00811.00817.008070065999200
2014-12-19820.00834.00813.00825.008140066859100
2014-12-18835.00840.00814.00815.006370052518700
2014-12-17832.00847.00821.00821.008370069448500
2014-12-16850.00856.00830.00835.0010970092098800
2014-12-15820.00866.00820.00849.0010790090856500
2014-12-12807.00825.00806.00815.005850047634700
2014-12-11806.00820.00803.00809.007260058785800
2014-12-10831.00833.00812.00814.008370068517500
2014-12-09821.00843.00817.00837.008580071231500
2014-12-08852.00863.00830.00837.0011490096848200
2014-12-05865.00870.00839.00847.009580081860300
2014-12-04854.00869.00846.00864.00121100103596300
2014-12-03886.00891.00856.00859.0010000087240500
2014-12-02903.00903.00880.00891.009870087773900
2014-12-01910.00914.00900.00908.003940035722200
2014-11-28901.00910.00900.00900.005110046141100
2014-11-27909.00914.00897.00899.006970063043600
2014-11-26920.00929.00909.00909.005770052829200
2014-11-25948.00948.00915.00928.004860045176300
2014-11-21955.00955.00925.00946.004320040521500
2014-11-20937.00964.00918.00958.00130700124183700
2014-11-19937.00937.00908.00909.003820035067800
2014-11-18906.00935.00901.00929.005160047597500
2014-11-17930.00939.00904.00911.005600051464700
2014-11-14925.00927.00893.00923.00110200100298300
2014-11-13924.00933.00917.00922.007070065362100
2014-11-12948.00948.00920.00924.004780044470100
2014-11-11962.00967.00936.00944.008920084774800
2014-11-10976.00998.00961.00971.006420063034500
2014-11-071000.001000.00959.00991.00107800105970500
2014-11-061018.001022.00992.001001.009230093275500
2014-11-051020.001033.001004.001023.007640077980900
2014-11-041039.001045.001003.001035.00243900250886600
2014-10-311010.001046.001001.001043.00237400245578500
2014-10-301036.001040.001004.001004.00386700392345100
2014-10-291034.001045.001012.001027.0099200102191200
2014-10-281031.001032.001013.001032.005050051879100
2014-10-271049.001053.001012.001031.006990072108600
2014-10-241050.001053.001006.001023.00129300132917500
2014-10-23975.00979.00950.00966.006020058080300
2014-10-22959.00975.00950.00963.007370071083400
2014-10-21950.00963.00931.00960.004380041652500
2014-10-20915.00960.00914.00950.005040047143700
2014-10-17909.00939.00893.00900.0010550096100000
2014-10-16975.00994.00906.00917.00201900192690600
2014-10-151055.001055.001010.001020.008580088335600
2014-10-141001.001060.001001.001025.00112300116164200
2014-10-101030.001058.001003.001028.00132700136602700
2014-10-091106.001116.001051.001051.00221600239733300
2014-10-081045.001109.001036.001099.00411700441375200
2014-10-071045.001047.001026.001040.008780091190500
2014-10-061049.001050.001025.001042.008480088026800
2014-10-03997.001034.00997.001034.005320054107900
2014-10-02990.001022.00989.001000.00104600104861200
2014-10-011050.001050.001027.001028.008990092946100
2014-09-301048.001059.001036.001050.00106800111517000
2014-09-291037.001054.001029.001048.009340097286600
2014-09-261018.001040.001018.001029.006100062909600
2014-09-251034.001034.001024.001027.008930091763800
2014-09-241030.001038.001027.001034.00192000198067900
2014-09-221043.001095.001043.001083.008500091379000
2014-09-191049.001059.001040.001046.003740039197300
2014-09-181040.001053.001030.001033.004710048725100
2014-09-171046.001061.001039.001052.005390056520400
2014-09-161023.001073.001022.001046.008040083628000
2014-09-121058.001066.001021.001023.00148700154069600
2014-09-111110.001157.001055.001058.00324800354525300
2014-09-101045.001068.001035.001052.00107900112671100
2014-09-091070.001096.001053.001080.00133100142505900
2014-09-081070.001091.001030.001091.00129300137220100
2014-09-051060.001119.001050.001077.00201600214904400
2014-09-041150.001250.001068.001092.00421600480421000
2014-09-031280.001280.001017.001135.0012027001415005100
2014-09-02987.001024.00976.001024.00814800818197900
2014-09-01844.00889.00833.00874.00120000103849900
2014-08-29800.00841.00786.00837.008240066885100
2014-08-28807.00814.00801.00804.004570036837400
2014-08-27822.00829.00807.00815.007720062968300
2014-08-26833.00836.00824.00830.006010049808500
2014-08-25831.00847.00828.00840.005150043005400
2014-08-22840.00842.00829.00837.002880024038600
2014-08-21835.00845.00834.00838.002190018321400
2014-08-20837.00846.00836.00838.001410011847300
2014-08-19838.00847.00830.00847.002880024152800
2014-08-18842.00848.00831.00847.003630030525200
2014-08-15842.00844.00829.00835.002120017755300
2014-08-14831.00848.00825.00828.004950041071100
2014-08-13848.00853.00822.00837.004070034277800
2014-08-12870.00894.00830.00858.00173700150873300
2014-08-11830.00868.00820.00868.00146100123275900
2014-08-08824.00845.00803.00821.007700062989700
2014-08-07798.00839.00790.00839.007650062248700
2014-08-06828.00831.00774.00801.0010990088912600
2014-08-05840.00841.00821.00825.0011380094335000
2014-08-04779.00856.00779.00830.00177700146118900
2014-08-01735.00797.00735.00794.0010700082769900
2014-07-31775.00775.00728.00728.004080031077100
2014-07-30779.00780.00765.00766.002500019279700
2014-07-29777.00783.00770.00783.004550035330500
2014-07-28741.00764.00738.00760.003270024450900
2014-07-25735.00740.00728.00739.002800020531100
2014-07-24726.00731.00722.00730.001500010890500
2014-07-23722.00732.00721.00724.003230023447300
2014-07-22731.00738.00722.00727.002430017709200
2014-07-18715.00735.00715.00731.004240030728400
2014-07-17765.00766.00735.00737.004720035120300
2014-07-16772.00781.00761.00761.003600027808300
2014-07-15750.00787.00746.00770.008060062109400
2014-07-14740.00752.00733.00746.001800013366300
2014-07-11745.00748.00717.00745.007380054158000
2014-07-10775.00780.00754.00756.004110031498600
2014-07-09772.00797.00755.00770.006200047800700
2014-07-08776.00799.00769.00799.008560067219800
2014-07-07799.00814.00771.00771.00176400139460400
2014-07-04759.00787.00759.00770.007370056840900
2014-07-03745.00757.00725.00749.008710064766900
2014-07-02751.00774.00744.00753.009140069719600
2014-07-01723.00762.00711.00751.00168100124110500
2014-06-30751.00752.00712.00737.00166900121675000
2014-06-27780.00785.00722.00760.00156500117828500
2014-06-26760.00796.00760.00796.0010310080360600
2014-06-25828.00829.00737.00750.00183800142942400
2014-06-24830.00836.00821.00827.005160042695600
2014-06-23801.00847.00800.00835.00124900102873000
2014-06-20788.00811.00780.00798.007030056072600
2014-06-19799.00800.00776.00792.006100048124700
2014-06-18757.00805.00755.00800.00148900116362600
2014-06-17739.00790.00726.00779.00187000142956400
2014-06-16702.00742.00701.00724.0010500075742300
2014-06-13685.00695.00678.00695.005830040037300
2014-06-12673.00694.00670.00684.004310029445100
2014-06-11670.00689.00668.00686.005230035565200
2014-06-10670.00680.00653.00671.007200048049500
2014-06-09685.00703.00664.00677.0014450099506400
2014-06-06669.00680.00661.00678.007910053215800
2014-06-05670.00671.00659.00671.006230041504900
2014-06-04641.00662.00639.00662.006480041939900
2014-06-03626.00648.00626.00646.005060032116500
2014-06-02627.00633.00625.00629.003040019142300
2014-05-30619.00625.00614.00624.003810023669900
2014-05-29603.00625.00603.00614.003710022771400
2014-05-28607.00611.00602.00606.002090012684700
2014-05-27619.00634.00606.00607.008240051280400
2014-05-26594.00618.00584.00614.008470051231000
2014-05-23551.00580.00546.00574.003370018935600
2014-05-22550.00561.00541.00547.002510013867500
2014-05-21530.00558.00530.00549.001930010519700
2014-05-20544.00554.00538.00540.00168009155600
2014-05-19590.00590.00548.00554.003390019099400
2014-05-16535.00600.00531.00573.0010760061229200
2014-05-15540.00554.00526.00548.002810015235100
2014-05-14590.00590.00525.00549.0012590071106900
2014-05-13504.00511.00490.00500.0011470057474100
2014-05-12531.00535.00508.00514.007500039183200
2014-05-09542.00551.00532.00538.002040010957000
2014-05-08552.00555.00544.00544.00131007195200
2014-05-07562.00565.00550.00551.003120017208000
2014-05-02552.00568.00550.00562.00122006832800
2014-05-01548.00553.00542.00550.00167009125800
2014-04-30575.00575.00540.00547.005470029958700
2014-04-28590.00590.00560.00565.0010620060773400
2014-04-25636.00637.00621.00630.008850055836700
2014-04-24609.00630.00608.00621.005180031963800
2014-04-23600.00610.00599.00608.001870011295700
2014-04-22603.00613.00590.00594.003330019994200
2014-04-21625.00631.00608.00610.002960018287200
2014-04-18621.00621.00606.00620.001680010287900
2014-04-17610.00615.00596.00615.002800016940000
2014-04-16608.00617.00600.00610.001770010779400
2014-04-15599.00615.00595.00601.003400020581500
2014-04-14596.00608.00585.00591.002110012572200
2014-04-11584.00611.00580.00604.004110024300100
2014-04-10636.00645.00601.00614.003760023374200
2014-04-09625.00632.00608.00616.002580015965200
2014-04-08620.00650.00618.00631.002530015968200
2014-04-07660.00660.00606.00650.004120026448800
2014-04-04652.00695.00646.00662.007010046915500
2014-04-03640.00652.00630.00642.005460035120000
2014-04-02635.00635.00616.00635.005110032211800
2014-04-01586.00610.00581.00610.002010012025200
2014-03-31565.00588.00565.00586.002700015570200
2014-03-28546.00589.00546.00555.002560014340200
2014-03-27554.00568.00532.00561.004560024839500
2014-03-26570.00573.00552.00564.00118006683400
2014-03-25583.00586.00570.00572.002020011715700
2014-03-24559.00576.00551.00575.002840016035000
2014-03-20572.00579.00532.00540.005970032567300
2014-03-19597.00598.00575.00577.004020023570900
2014-03-18591.00604.00590.00592.002820016794300
2014-03-17594.00594.00585.00586.00153009010500
2014-03-14596.00596.00575.00585.003480020382300
2014-03-13601.00607.00595.00603.002740016461900
2014-03-12620.00624.00602.00607.003660022421400
2014-03-11632.00632.00621.00625.003210020114500
2014-03-10639.00647.00637.00640.00153009804500
2014-03-07650.00653.00633.00638.002390015372500
2014-03-06648.00656.00630.00650.005690036537900
2014-03-05633.00657.00631.00639.004360027984400
2014-03-04587.00649.00586.00640.0011730073229900
2014-03-03606.00610.00591.00602.004570027500900
2014-02-28655.00655.00612.00626.003700023292300
2014-02-27662.00671.00630.00653.007060045412100
2014-02-26670.00673.00660.00665.004820032057800
2014-02-25687.00687.00664.00673.003880026305700
2014-02-24655.00684.00650.00670.005520036823100
2014-02-21678.00710.00641.00650.00306400209175600
2014-02-20634.00647.00600.00612.003070019220700
2014-02-19633.00646.00623.00644.003250020773500
2014-02-18617.00636.00613.00627.003530022037900
2014-02-17610.00636.00585.00613.006130037529400
2014-02-14613.00620.00585.00607.004550027344400
2014-02-13665.00665.00609.00620.005250033557600
2014-02-12648.00672.00648.00656.004750031281300
2014-02-10632.00650.00625.00648.004450028387200
2014-02-07622.00622.00599.00606.002920017717800
2014-02-06571.00620.00571.00604.006630039367100
2014-02-05612.00612.00545.00572.0011980068993600
2014-02-04531.00590.00521.00562.0017750097675500
2014-02-03648.00649.00618.00621.0012020075399900
2014-01-31719.00719.00650.00674.0010720073797800
2014-01-30686.00714.00682.00704.005420037744200
2014-01-29710.00734.00671.00701.007990056513900
2014-01-28670.00719.00670.00709.0012620087057300
2014-01-27683.00695.00670.00670.008140055306100
2014-01-24686.00735.00686.00715.006700047481100
2014-01-23738.00738.00695.00715.00151100108271900
2014-01-22778.00778.00739.00753.007130053707700
2014-01-21780.00784.00760.00774.007250055823600
2014-01-20760.00790.00757.00773.006980053922000
2014-01-17765.00765.00723.00760.00142200105141200
2014-01-16805.00808.00752.00765.00184400142128100
2014-01-15833.00835.00803.00804.006750054891300
2014-01-14800.00829.00794.00803.0011740094660000
2014-01-10801.00845.00793.00818.0011340092657200
2014-01-09783.00814.00757.00800.009470074489000
2014-01-08730.00860.00730.00791.00322200256574100
2014-01-07705.00760.00677.00713.00214100151819400
2014-01-06705.00739.00695.00720.00204800146448000

   ※ 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