[4659 JQスタンダード] エイジス 日足 時系列データ

[4659 JQスタンダード] エイジス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-02-275600.005600.005420.005540.001500082585000
2017-02-245680.005690.005520.005550.0033200186097000
2017-02-235220.005300.005190.005240.00540028271000
2017-02-225260.005280.005190.005190.00550028746000
2017-02-215240.005280.005240.005260.00560029519000
2017-02-205180.005210.005160.005210.00220011416000
2017-02-175050.005140.005050.005140.00470023922000
2017-02-165040.005130.005040.005060.00560028433000
2017-02-155160.005190.005030.005030.001780091004000
2017-02-145180.005210.005150.005180.001020052826000
2017-02-135280.005280.005150.005180.001340069735000
2017-02-105260.005290.005230.005250.00630033124000
2017-02-095150.005220.005150.005160.00310016002000
2017-02-085170.005190.005110.005150.00770039683000
2017-02-075240.005280.005100.005110.00950049266000
2017-02-065230.005310.005220.005240.00640033529000
2017-02-035300.005340.005230.005230.001670088301000
2017-02-025340.005400.005310.005320.001140061066000
2017-02-015450.005560.005320.005370.0019700106138000
2017-01-315660.005800.005480.005480.001520085664000
2017-01-305660.005700.005630.005630.00590033381000
2017-01-275660.005690.005600.005630.00740041776000
2017-01-265690.005800.005670.005700.00810046363000
2017-01-255790.005830.005690.005690.00520029823000
2017-01-245680.005800.005680.005790.00380021838000
2017-01-235740.005770.005700.005770.00180010329000
2017-01-205650.005850.005650.005750.00250014324000
2017-01-195590.005690.005590.005650.00270015253000
2017-01-185640.005710.005640.005650.0014007928000
2017-01-175680.005770.005680.005700.00440025090000
2017-01-165840.005900.005730.005860.00660038477000
2017-01-135600.005760.005600.005760.00720041031000
2017-01-125600.005700.005500.005610.00910050913000
2017-01-115740.005800.005610.005610.00950054294000
2017-01-105550.005790.005500.005790.001270072030000
2017-01-065480.005560.005390.005550.00920050258000
2017-01-055510.005520.005450.005480.00440024144000
2017-01-045440.005590.005440.005510.00600033145000
2016-12-305470.005590.005410.005480.00340018723000
2016-12-295470.005480.005380.005470.00280015259000
2016-12-285410.005470.005380.005460.00520028196000
2016-12-275380.005420.005320.005410.00530028456000
2016-12-265480.005480.005380.005380.00910049414000
2016-12-225460.005530.005440.005480.00260014247000
2016-12-215580.005580.005450.005540.00450024853000
2016-12-205440.005510.005430.005510.00280015295000
2016-12-195370.005420.005320.005360.00310016611000
2016-12-165400.005430.005350.005360.00370019933000
2016-12-155590.005590.005420.005430.00260014255000
2016-12-145600.005610.005420.005510.00230012709000
2016-12-135320.005550.005260.005550.00750040550000
2016-12-125390.005390.005300.005300.00330017683000
2016-12-095400.005400.005300.005400.00500026733000
2016-12-085300.005400.005300.005310.00790042448000
2016-12-075280.005340.005230.005260.00740038916000
2016-12-065210.005300.005210.005240.00290015248000
2016-12-055210.005280.005210.005210.00310016192000
2016-12-025260.005290.005210.005210.00360018920000
2016-12-015310.005330.005260.005260.00510026982000
2016-11-305400.005400.005250.005310.001100058323000
2016-11-295450.005450.005390.005410.00260014080000
2016-11-285370.005470.005370.005450.00460024869000
2016-11-255450.005520.005410.005410.00630034409000
2016-11-245640.005640.005460.005530.00740041056000
2016-11-225500.005650.005500.005650.00310017295000
2016-11-215540.005620.005500.005560.00530029419000
2016-11-185660.005760.005580.005580.00250014028000
2016-11-175580.005710.005560.005650.00380021456000
2016-11-165610.005710.005580.005580.00430024126000
2016-11-155430.005800.005320.005710.001270070124000
2016-11-145630.005720.005600.005600.00390022026000
2016-11-115610.005710.005540.005690.001620091134000
2016-11-105710.005950.005700.005910.001200070339000
2016-11-095550.005690.005350.005630.001270070535000
2016-11-085470.005710.005420.005630.001490082933000
2016-11-075430.005500.005350.005370.00920050063000
2016-11-045340.005430.005170.005430.001430075966000
2016-11-025270.005380.005150.005340.001710090444000
2016-11-015000.005380.005000.005370.0022100114639000
2016-10-315030.005030.004945.004945.00250012440000
2016-10-285000.005040.004940.004990.00480024035000
2016-10-275000.005000.004900.004990.00560027768500
2016-10-264930.004950.004910.004950.00330016251500
2016-10-254920.005010.004920.004930.00350017299000
2016-10-244980.004995.004920.004920.00300014824500
2016-10-214900.004945.004880.004925.00600029399500
2016-10-205000.005000.004915.004930.00560027686500
2016-10-194975.005040.004975.005010.00210010485500
2016-10-185030.005090.004980.005040.00450022702500
2016-10-174980.005020.004975.005000.0015007480500
2016-10-144950.004980.004925.004980.00290014386000
2016-10-134875.004970.004855.004880.00390019079500
2016-10-125050.005070.004855.004855.001800088880000
2016-10-115320.005320.005050.005100.00780040428000
2016-10-075280.005330.005110.005210.00680035550000
2016-10-065350.005390.005270.005350.00340018155000
2016-10-055450.005450.005300.005310.00670035945000
2016-10-045270.005490.005230.005450.001360073258000
2016-10-035150.005270.005150.005240.00520027045000
2016-09-305050.005140.005010.005090.00660033521000
2016-09-295170.005190.005130.005160.0012006193000
2016-09-285170.005230.005110.005170.00270013972000
2016-09-274975.005170.004975.005170.00350017757500
2016-09-265100.005180.005050.005070.00410020987000
2016-09-235040.005200.004910.005000.001020051437500
2016-09-214995.004995.004925.004965.00500024742000
2016-09-204890.004900.004810.004860.00370017969500
2016-09-164915.005030.004875.004900.00530026343000
2016-09-154980.005080.004905.004915.00900044779000
2016-09-144675.004980.004615.004980.001450069762000
2016-09-134660.004765.004640.004745.001340062798000
2016-09-124710.004750.004690.004730.001030048570000
2016-09-094830.004895.004785.004785.001030049694000
2016-09-084915.004915.004795.004900.001640079850500
2016-09-075010.005020.004900.004930.001030051127500
2016-09-064975.005050.004975.005000.00400020040000
2016-09-054985.005160.004985.005030.00860043728500
2016-09-024950.005010.004930.004980.00680033780500
2016-09-015060.005090.004935.004950.00900044859000
2016-08-315090.005120.005050.005080.00370018814000
2016-08-305040.005080.005030.005050.00500025234000
2016-08-295150.005200.005030.005040.00860043636000
2016-08-265200.005210.005090.005140.00860044306000
2016-08-255150.005340.005120.005270.001030053991000
2016-08-245290.005300.005060.005120.0025000128377000
2016-08-235370.005380.005240.005290.001260066887000
2016-08-225600.005600.005370.005370.001150062792000
2016-08-195870.005870.005590.005600.00690039186000
2016-08-185830.005920.005650.005870.001090063149000
2016-08-175700.005920.005670.005840.001590092335000
2016-08-165430.005750.005430.005750.001480083474000
2016-08-155500.005660.005330.005510.0018300100238000
2016-08-125450.005780.005390.005750.001280072422000
2016-08-105520.005590.005320.005350.00910049579000
2016-08-095250.005700.005240.005620.001630089381000
2016-08-085170.005320.005170.005290.00660034651000
2016-08-055100.005140.005020.005020.00810041009000
2016-08-045320.005320.005090.005090.00980050995000
2016-08-035250.005450.005170.005170.001110058688000
2016-08-025630.005750.005200.005270.0038600207082000
2016-08-016100.006620.005730.005730.0030100187214000
2016-07-296070.006090.005700.005990.001610095693000
2016-07-285500.006010.005500.005990.0027200156112000
2016-07-275380.005480.005230.005400.00680036356000
2016-07-265300.005400.005250.005370.00220011703000
2016-07-255380.005470.005200.005400.00920049556000
2016-07-225020.005380.005010.005380.001180061496000
2016-07-214975.005100.004915.005100.00670033422500
2016-07-204900.004985.004900.004975.0016007898500
2016-07-194900.004985.004900.004935.00540026689500
2016-07-155170.005170.004860.004900.00960047770000
2016-07-145150.005190.005040.005120.00230011734000
2016-07-135050.005220.004900.005160.00610030800000
2016-07-125020.005050.004860.004950.001720085424000
2016-07-115140.005210.004970.005000.00690035072000
2016-07-085000.005090.004950.005000.00980049116000
2016-07-075250.005340.005000.005000.00580029690000
2016-07-065600.005600.005070.005250.0029500154248000
2016-07-055710.005740.005600.005600.00810045819000
2016-07-045830.005830.005500.005670.00720041180000
2016-07-015550.005770.005530.005770.001390078831000
2016-06-305530.005810.005470.005700.0023000130112000
2016-06-295310.005650.005150.005530.0020500111461000
2016-06-285240.005500.005200.005400.001720092745000
2016-06-275050.005500.005050.005420.001550082272000
2016-06-245300.005520.004740.005040.001810091774000
2016-06-235350.005420.005150.005230.00770040628000
2016-06-225630.005630.005360.005360.00760041698000
2016-06-215680.005840.005490.005630.001600090137000
2016-06-205220.005980.005220.005850.0026500149275000
2016-06-175090.005260.005080.005260.001400072484000
2016-06-165220.005220.005010.005090.001040053314000
2016-06-155010.005180.004970.005170.001520078099000
2016-06-145100.005230.004660.005110.0040800201024000
2016-06-135300.005350.005150.005230.0033800177044000
2016-06-105150.005280.005150.005230.0019400100960000
2016-06-095150.005420.005110.005150.0064600336540000
2016-06-084850.004950.004775.004890.0023400114114000
2016-06-074700.004920.004630.004890.001940092806000
2016-06-064370.004775.004370.004715.0024500111795000
2016-06-034375.004400.004315.004360.002230097315500
2016-06-024195.004365.004165.004365.001120047985500
2016-06-014130.004250.004115.004195.001320055550500
2016-05-314230.004265.004185.004200.00740031211500
2016-05-304035.004270.003955.004270.002430098697000
2016-05-273855.004000.003850.004000.001490058550500
2016-05-263975.003975.003875.003925.00740029012000
2016-05-253830.003910.003815.003910.001160044683500
2016-05-243905.004030.003805.003840.002250087546000
2016-05-233915.003945.003855.003915.0033700131282000
2016-05-204030.004085.003735.003915.00197800763264000
2016-05-194605.004630.004430.004435.00890040188000
2016-05-184805.004805.004605.004675.00580027186500
2016-05-174600.004845.004600.004805.001430067875000
2016-05-164710.004850.004540.004715.0024600115677000
2016-05-135000.005190.004700.004895.0056600279069000
2016-05-124500.004900.004480.004900.0086500408310500
2016-05-114200.004200.004105.004200.0052200219112000
2016-05-103520.003520.003470.003500.00800027959000
2016-05-093365.003480.003365.003450.00330011244000
2016-05-063340.003415.003340.003385.00320010821000
2016-05-023275.003340.003260.003340.0019006257000
2016-04-283245.003360.003245.003285.00520017169500
2016-04-273210.003270.003210.003245.0015004866500
2016-04-263230.003240.003210.003210.00380012254500
2016-04-253235.003270.003230.003240.0029009414500
2016-04-223260.003260.003205.003215.0027008731000
2016-04-213230.003275.003220.003240.00670021690500
2016-04-203270.003270.003170.003240.00730023511000
2016-04-193310.003390.003250.003265.00380012591000
2016-04-183350.003350.003240.003240.00680022227500
2016-04-153450.003450.003380.003400.0017005798000
2016-04-143380.003450.003350.003450.00360012224000
2016-04-133340.003400.003340.003400.005001687500
2016-04-123285.003340.003285.003340.0014004616000
2016-04-113295.003295.003275.003275.00300984500
2016-04-083270.003295.003210.003255.0020006529500
2016-04-073350.003350.003310.003310.005001660000
2016-04-063400.003400.003370.003375.0016005401500
2016-04-053470.003470.003420.003425.005001719000
2016-04-043450.003490.003450.003470.007002427500
2016-04-013545.003545.003450.003500.0014004896500
2016-03-313460.003530.003460.003525.0015005267500
2016-03-303470.003500.003435.003460.0016005568500
2016-03-293375.003500.003375.003500.0011003802000
2016-03-283400.003420.003400.003420.008002727500
2016-03-253410.003430.003335.003415.0026008842500
2016-03-243430.003430.003420.003420.005001711500
2016-03-233475.003510.003410.003410.00330011449000
2016-03-223490.003540.003465.003540.009003155000
2016-03-183510.003520.003430.003430.0016005559500
2016-03-173600.003605.003365.003510.00410014451500
2016-03-163650.003650.003595.003595.003001084000
2016-03-153620.003705.003590.003610.00390014179500
2016-03-143600.003695.003550.003620.00390014103000
2016-03-113535.003600.003535.003565.0010003574000
2016-03-103620.003620.003580.003600.0010003591500
2016-03-093670.003670.003585.003585.009003263000
2016-03-083700.003700.003700.003700.003001110000
2016-03-073715.003715.003675.003715.0011004063000
2016-03-043670.003715.003630.003715.0020007383500
2016-03-033615.003765.003600.003700.00610022570500
2016-03-023500.003585.003495.003580.00480016950000
2016-03-013440.003500.003440.003495.00400013936500
2016-02-293460.003500.003435.003495.00450015560000
2016-02-263430.003470.003430.003455.007002412000
2016-02-253425.003490.003425.003430.0017005855000
2016-02-243400.003430.003400.003430.005001708000
2016-02-233390.003445.003385.003385.0018006108500
2016-02-223350.003400.003350.003400.0023007780000

   ※ 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