[4318 東証1部] クイック 日足 時系列データ (2015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 
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
2015-12-021062.001062.001051.001055.002610027552100
2015-12-011054.001074.001050.001056.005950062977100
2015-11-301065.001078.001050.001060.00100600106978800
2015-11-27998.001046.00998.001043.00115700119233800
2015-11-26978.00993.00974.00987.003240031872000
2015-11-25995.00995.00971.00971.003560034842300
2015-11-24985.00992.00975.00992.004700046254800
2015-11-20970.00985.00970.00985.004000039136500
2015-11-19988.00998.00967.00983.004990048825200
2015-11-181006.001006.00988.00990.002530025116900
2015-11-171003.001012.00991.00997.002620026107600
2015-11-16999.001003.00991.00996.002020020164300
2015-11-131012.001016.00999.001013.002140021551500
2015-11-121014.001027.001009.001020.004890049773700
2015-11-11986.001019.00981.001014.005050050809100
2015-11-101002.001014.00991.00999.003660036661400
2015-11-09997.001008.00993.001005.008700086966000
2015-11-06958.00994.00953.00994.008160079950500
2015-11-05949.00957.00936.00955.006010056901600
2015-11-04928.00948.00927.00944.008610080721400
2015-11-02882.00920.00866.00920.009390083772900
2015-10-30870.00879.00868.00869.004090035730300
2015-10-29882.00887.00869.00869.005890051473900
2015-10-28880.00880.00868.00874.001430012471700
2015-10-27856.00876.00856.00873.004270037086700
2015-10-26865.00868.00852.00856.006000051621400
2015-10-23873.00873.00859.00865.002520021797500
2015-10-22875.00877.00854.00860.004040034830400
2015-10-21874.00886.00857.00883.004420038572000
2015-10-20872.00883.00847.00879.005320046032200
2015-10-19879.00879.00866.00872.001680014661300
2015-10-16883.00883.00877.00879.001490013110900
2015-10-15871.00882.00863.00873.002760024110300
2015-10-14875.00875.00861.00869.002150018640100
2015-10-13880.00881.00862.00870.002850024769500
2015-10-09880.00880.00856.00872.003610031249800
2015-10-08888.00888.00870.00872.003280028769400
2015-10-07883.00887.00875.00887.002080018323900
2015-10-06884.00886.00869.00883.001680014781500
2015-10-05871.00880.00864.00872.001580013755400
2015-10-02873.00879.00852.00871.001930016698200
2015-10-01862.00887.00862.00882.002830024812300
2015-09-30838.00875.00838.00850.001230010466400
2015-09-29836.00851.00814.00828.003920032320800
2015-09-28834.00853.00824.00848.002660022375700
2015-09-25850.00859.00822.00859.003800031943500
2015-09-24842.00851.00834.00840.003440028885200
2015-09-18859.00866.00853.00864.001870016076700
2015-09-17861.00870.00857.00866.001470012679300
2015-09-16877.00877.00856.00862.001430012353400
2015-09-15892.00892.00869.00871.002560022449900
2015-09-14878.00890.00853.00882.003200028112100
2015-09-11866.00898.00866.00878.004050035415600
2015-09-10852.00872.00846.00866.001460012577200
2015-09-09820.00862.00820.00862.002150018063900
2015-09-08823.00836.00805.00805.001900015497600
2015-09-07840.00844.00806.00831.002760022891900
2015-09-04864.00864.00834.00842.004080034497500
2015-09-03879.00880.00859.00863.002580022403700
2015-09-02861.00891.00861.00863.004250036980600
2015-09-01919.00920.00897.00900.005320048196300
2015-08-31930.00932.00917.00930.002710025128900
2015-08-28930.00950.00920.00930.002840026328900
2015-08-27927.00935.00903.00912.003890035799100
2015-08-26887.00902.00876.00891.003860034247600
2015-08-25880.00935.00838.00882.006690059456800
2015-08-24950.00973.00907.00907.007380069561400
2015-08-21986.00989.00970.00976.004570044741800
2015-08-201029.001029.001002.001009.002720027548500
2015-08-191048.001048.001028.001034.005000051732100
2015-08-181025.001057.001016.001042.006600068576900
2015-08-17992.001024.00992.001023.008210082950600
2015-08-14980.00990.00973.00986.004280041977100
2015-08-13978.00991.00974.00984.003760036934600
2015-08-12995.00998.00985.00987.003170031363400
2015-08-111005.001005.00992.00996.003100030937900
2015-08-10966.001002.00966.00999.005390053434500
2015-08-07988.00988.00971.00975.005390052566600
2015-08-06996.00998.00987.00987.006910068536700
2015-08-051001.001007.00988.00997.008510084887800
2015-08-04999.001004.00976.00994.008980088962200
2015-08-031006.001039.00990.00999.00173600174237500
2015-07-311122.001129.001111.001126.005410060669800
2015-07-301126.001126.001108.001117.002330025992800
2015-07-291121.001122.001100.001118.002630029359500
2015-07-281084.001120.001066.001109.003030033345800
2015-07-271101.001122.001101.001101.002480027418700
2015-07-241117.001119.001099.001117.002790030931300
2015-07-231132.001142.001098.001121.004970055508700
2015-07-221146.001148.001124.001131.004160047129000
2015-07-211162.001168.001153.001160.003810044210400
2015-07-171156.001159.001143.001154.004570052680000
2015-07-161134.001165.001116.001156.007820089311100
2015-07-151119.001136.001105.001109.003310037078100
2015-07-141087.001137.001087.001108.006340070377100
2015-07-131047.001077.001046.001070.003730039607900
2015-07-101055.001090.001027.001038.007550079198200
2015-07-091033.001081.00951.001068.00135200137562500
2015-07-081130.001130.001072.001073.005780063111900
2015-07-071110.001132.001110.001123.003280036761700
2015-07-061097.001120.001071.001101.004880053660800
2015-07-031122.001122.001102.001109.003490038793400
2015-07-021125.001150.001121.001124.005570063338700
2015-07-011100.001126.001089.001119.004860053965200
2015-06-301056.001123.001056.001098.007740084196400
2015-06-291055.001094.001049.001074.007970085342900
2015-06-261119.001129.001080.001104.006470071189800
2015-06-251132.001139.001116.001119.004670052671500
2015-06-241125.001140.001124.001126.004540051246500
2015-06-231134.001155.001127.001136.007270082791300
2015-06-221153.001158.001125.001137.0089800102314200
2015-06-191150.001178.001140.001143.00145900167979400
2015-06-181100.001178.001095.001170.00182700207948900
2015-06-171092.001108.001087.001107.00121000133185900
2015-06-161077.001095.001068.001080.009080098295100
2015-06-151044.001076.001040.001075.00143500151877700
2015-06-121037.001047.001033.001044.007360076579900
2015-06-111028.001041.001021.001037.004870050309500
2015-06-101017.001039.001015.001025.004800049311000
2015-06-091037.001037.001020.001020.004050041546800
2015-06-081038.001043.001030.001032.004100042492100
2015-06-051018.001030.001017.001027.003310033875200
2015-06-041015.001037.001015.001027.004810049504200
2015-06-031031.001035.001020.001028.004290044085000
2015-06-021048.001049.001037.001038.004350045340000
2015-06-011039.001050.001030.001049.004240044244900
2015-05-291036.001040.001026.001040.004880050388400
2015-05-281027.001040.001027.001036.005690058781500
2015-05-271038.001047.001024.001035.004870050327900
2015-05-261050.001052.001036.001041.003680038386600
2015-05-251038.001053.001027.001052.008820091992700
2015-05-221007.001038.001001.001033.007010071705900
2015-05-211046.001046.001023.001025.005290054437500
2015-05-201050.001056.001015.001050.00133600138559900
2015-05-191040.001050.001038.001049.007120074372100
2015-05-181011.001040.001011.001033.008580088042000
2015-05-151005.001039.001005.001028.008270084963800
2015-05-141002.001035.001002.001009.00139500142395000
2015-05-13995.001015.00988.001006.00116400116990300
2015-05-12979.00998.00960.00993.00118800116460500
2015-05-11980.001015.00968.00987.00255700253245100
2015-05-08957.00964.00951.00959.004350041612700
2015-05-07948.00958.00940.00957.004730044881900
2015-05-01951.00970.00939.00944.00119200113600700
2015-04-30916.00988.00909.00966.00475300451844500
2015-04-28884.00901.00880.00881.00163800145368000
2015-04-27884.00885.00873.00878.003880034070800
2015-04-24884.00898.00880.00884.003470030753300
2015-04-23894.00900.00883.00884.003730033167300
2015-04-22897.00906.00893.00897.003780033997300
2015-04-21895.00897.00880.00889.004000035573000
2015-04-20867.00891.00865.00890.004820042332000
2015-04-17909.00909.00882.00884.003680032754200
2015-04-16906.00918.00890.00909.008850079899100
2015-04-15933.00939.00917.00921.007750071692500
2015-04-14918.00939.00909.00939.00125400115735200
2015-04-13887.00910.00883.00905.00137300123514900
2015-04-10887.00887.00870.00877.004200036898600
2015-04-09887.00893.00880.00882.008110071735400
2015-04-08860.00888.00859.00869.00158200137958800
2015-04-07853.00863.00842.00855.005660048287300
2015-04-06833.00849.00832.00849.003040025563700
2015-04-03819.00835.00819.00834.003250026989300
2015-04-02821.00830.00821.00824.004110033930700
2015-04-01824.00829.00818.00827.003970032737400
2015-03-31798.00827.00798.00824.004800039340500
2015-03-30814.00814.00788.00798.003940031372200
2015-03-27812.00827.00811.00816.004260034901600
2015-03-26832.00838.00827.00835.007520062631400
2015-03-25845.00847.00839.00840.003860032492900
2015-03-24842.00850.00828.00848.004540038191500
2015-03-23845.00851.00839.00843.007590064147500
2015-03-20824.00841.00821.00839.004770039845800
2015-03-19835.00839.00819.00834.005990049832200
2015-03-18827.00835.00806.00835.005870048497800
2015-03-17810.00829.00802.00825.006620054334000
2015-03-16778.00817.00776.00810.008810070407000
2015-03-13761.00770.00755.00768.008240062938100
2015-03-12760.00765.00753.00759.005000037931400
2015-03-11755.00768.00755.00761.002420018438700
2015-03-10770.00771.00760.00763.004660035627300
2015-03-09775.00775.00763.00772.003610027792800
2015-03-06778.00778.00765.00775.003250025081900
2015-03-05768.00780.00767.00778.002120016455600
2015-03-04769.00780.00758.00767.004960038163900
2015-03-03774.00776.00765.00769.003740028796600
2015-03-02772.00777.00772.00772.003590027797000
2015-02-27774.00774.00768.00772.003510027047400
2015-02-26782.00784.00767.00774.004970038433700
2015-02-25788.00794.00780.00782.004200033004900
2015-02-24798.00798.00788.00788.004590036367200
2015-02-23810.00812.00800.00804.003040024458500
2015-02-20794.00809.00785.00807.006960055731100
2015-02-19779.00797.00779.00794.004780037755100
2015-02-18778.00796.00778.00789.004680036908800
2015-02-17761.00790.00760.00778.005420042161600
2015-02-16770.00787.00744.00768.009260070904200
2015-02-13777.00785.00769.00770.006270048522300
2015-02-12772.00788.00771.00782.004230033013800
2015-02-10752.00783.00752.00768.004830037094700
2015-02-09746.00759.00745.00758.005360040361000
2015-02-06741.00753.00735.00748.007820058270400
2015-02-05743.00751.00733.00741.009140068053300
2015-02-04735.00743.00730.00735.009710071519100
2015-02-03778.00780.00715.00730.00167300124845100
2015-02-02769.00795.00761.00778.00150700116597400
2015-01-30858.00860.00835.00844.008030068042600
2015-01-29858.00858.00848.00854.004150035367100
2015-01-28864.00864.00852.00860.001720014711500
2015-01-27865.00865.00852.00859.002300019700800
2015-01-26868.00869.00854.00860.003450029629200
2015-01-23881.00884.00861.00868.004290037406800
2015-01-22899.00899.00875.00881.003040026829800
2015-01-21883.00894.00875.00891.006970061938600
2015-01-20850.00873.00845.00868.004290037053400
2015-01-19866.00866.00823.00845.002390020212100
2015-01-16869.00870.00845.00852.004360037264400
2015-01-15870.00882.00859.00879.003620031574800
2015-01-14899.00899.00876.00880.003920034618400
2015-01-13893.00910.00875.00895.008880079054600
2015-01-09880.00891.00868.00888.008140071808600
2015-01-08857.00888.00845.00870.00121200105086100
2015-01-07825.00850.00825.00842.003860032351200
2015-01-06833.00841.00825.00829.004730039234500
2015-01-05842.00853.00837.00841.002540021463100

   ※ 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