[4673 JQスタンダード] 川崎地質 日足 時系列データ

[4673 JQスタンダード] 川崎地質 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-26503.00504.00503.00504.0040002014000
2017-09-25499.00499.00495.00495.0060002979000
2017-09-22494.00500.00494.00499.00110005471000
2017-09-21491.00493.00491.00493.0030001475000
2017-09-20493.00493.00491.00491.0040001969000
2017-09-19489.00492.00488.00488.00110005391000
2017-09-15491.00491.00484.00484.0060002924000
2017-09-14495.00495.00495.00495.001000495000
2017-09-13495.00495.00492.00492.0040001974000
2017-09-12500.00505.00496.00496.003200015922000
2017-09-11498.00498.00497.00497.0060002983000
2017-09-08502.00502.00500.00500.0020001002000
2017-09-07495.00496.00495.00496.0040001981000
2017-09-06495.00495.00495.00495.001000495000
2017-09-05498.00499.00488.00488.002700013308000
2017-09-04492.00498.00490.00498.00100004933000
2017-09-01490.00496.00487.00496.002800013691000
2017-08-31499.00510.00490.00498.003100015545000
2017-08-30494.00499.00493.00497.00110005454000
2017-08-29499.00499.00495.00495.0050002489000
2017-08-28525.00525.00490.00499.003600017976000
2017-08-25528.00528.00518.00518.0040002092000
2017-08-24528.00530.00520.00520.0070003672000
2017-08-23514.00529.00514.00529.002100010954000
2017-08-22504.00513.00504.00505.0040002027000
2017-08-21510.00518.00505.00513.00190009763000
2017-08-18502.00502.00502.00502.0040002008000
2017-08-17498.00500.00489.00500.00100004964000
2017-08-1600
2017-08-15492.00498.00484.00498.00150007327000
2017-08-14500.00500.00480.00485.002800013680000
2017-08-1000
2017-08-09499.00499.00492.00494.00120005928000
2017-08-0800
2017-08-07505.00510.00500.00507.0090004550000
2017-08-04499.00509.00499.00499.002100010558000
2017-08-03492.00495.00492.00495.0040001974000
2017-08-02495.00496.00495.00495.0050002476000
2017-08-01495.00495.00495.00495.001000495000
2017-07-31496.00497.00496.00497.002000993000
2017-07-28492.00495.00492.00495.0030001481000
2017-07-27498.00498.00498.00498.001000498000
2017-07-26497.00499.00489.00497.002300011408000
2017-07-25490.00507.00490.00507.00160007919000
2017-07-24486.00486.00486.00486.001000486000
2017-07-21484.00485.00484.00485.002000969000
2017-07-20485.00485.00477.00477.0030001447000
2017-07-1900
2017-07-1800
2017-07-14477.00485.00477.00477.0070003355000
2017-07-13481.00485.00481.00485.0030001447000
2017-07-12480.00480.00480.00480.0030001440000
2017-07-1100
2017-07-10480.00480.00480.00480.0050002400000
2017-07-07476.00476.00476.00476.001000476000
2017-07-06484.00484.00484.00484.001000484000
2017-07-05484.00484.00484.00484.0050002420000
2017-07-0400
2017-07-0300
2017-06-3000
2017-06-2900
2017-06-2800
2017-06-2700
2017-06-26483.00483.00483.00483.0030001449000
2017-06-23484.00487.00484.00485.0050002424000
2017-06-22485.00487.00485.00487.0050002430000
2017-06-21485.00485.00485.00485.0060002910000
2017-06-2000
2017-06-19482.00483.00481.00481.0050002411000
2017-06-16482.00482.00482.00482.002000964000
2017-06-1500
2017-06-14476.00476.00476.00476.001000476000
2017-06-1300
2017-06-1200
2017-06-09479.00479.00479.00479.001000479000
2017-06-0800
2017-06-07472.00478.00472.00478.0040001905000
2017-06-0600
2017-06-05475.00475.00475.00475.002000950000
2017-06-0200
2017-06-01478.00478.00478.00478.002000956000
2017-05-3100
2017-05-3000
2017-05-29472.00472.00472.00472.002000944000
2017-05-26479.00479.00478.00478.002000957000
2017-05-25484.00484.00480.00480.0050002416000
2017-05-24480.00480.00478.00478.0060002878000
2017-05-23477.00481.00477.00481.00120005755000
2017-05-2200
2017-05-19471.00471.00470.00470.0060002821000
2017-05-18477.00477.00475.00476.0040001904000
2017-05-17477.00477.00477.00477.0030001431000
2017-05-16477.00477.00476.00476.0030001429000
2017-05-15499.00499.00477.00485.00160007839000
2017-05-12475.00483.00475.00483.002000958000
2017-05-1100
2017-05-10480.00480.00478.00480.00100004798000
2017-05-0900
2017-05-08498.00498.00490.00490.00130006393000
2017-05-02500.00500.00490.00490.002000990000
2017-05-0100
2017-04-2800
2017-04-2700
2017-04-2600
2017-04-25500.00500.00500.00500.0060003000000
2017-04-24472.00472.00472.00472.0040001888000
2017-04-2100
2017-04-2000
2017-04-1900
2017-04-18480.00480.00480.00480.0040001920000
2017-04-17485.00485.00485.00485.0040001940000
2017-04-1400
2017-04-1300
2017-04-1200
2017-04-1100
2017-04-1000
2017-04-07492.00492.00492.00492.001000492000
2017-04-0600
2017-04-0500
2017-04-04512.00512.00512.00512.001000512000
2017-04-03513.00513.00513.00513.0050002565000
2017-03-31511.00511.00511.00511.001000511000
2017-03-3000
2017-03-2900
2017-03-2800
2017-03-27510.00510.00510.00510.0020001020000
2017-03-24516.00516.00500.00500.0040002048000
2017-03-23490.00490.00490.00490.001000490000
2017-03-2200
2017-03-2100
2017-03-17490.00490.00490.00490.001000490000
2017-03-1600
2017-03-1500
2017-03-1400
2017-03-13500.00500.00490.00490.002000990000
2017-03-1000
2017-03-09508.00510.00507.00510.00120006103000
2017-03-0800
2017-03-0700
2017-03-0600
2017-03-03471.00471.00471.00471.002000942000
2017-03-0200
2017-03-01477.00477.00461.00461.0030001407000
2017-02-2800
2017-02-2700
2017-02-24483.00485.00483.00485.0050002417000
2017-02-23475.00475.00475.00475.001000475000
2017-02-2200
2017-02-2100
2017-02-2000
2017-02-1700
2017-02-1600
2017-02-15480.00480.00480.00480.001000480000
2017-02-14469.00469.00469.00469.0050002345000
2017-02-13466.00466.00466.00466.002000932000
2017-02-1000
2017-02-09459.00459.00459.00459.001000459000
2017-02-0800
2017-02-07457.00457.00451.00451.002000908000
2017-02-06457.00457.00457.00457.001000457000
2017-02-03456.00456.00456.00456.002000912000
2017-02-0200
2017-02-0100
2017-01-3100
2017-01-3000
2017-01-27470.00472.00469.00472.00100004702000
2017-01-26469.00471.00469.00471.0070003293000
2017-01-25473.00473.00465.00470.002200010337000
2017-01-24465.00470.00465.00467.00190008900000
2017-01-2300
2017-01-2000
2017-01-1900
2017-01-1800
2017-01-1700
2017-01-1600
2017-01-13473.00473.00473.00473.001000473000
2017-01-12475.00475.00474.00474.0040001898000
2017-01-1100
2017-01-10483.00483.00483.00483.001000483000
2017-01-06478.00478.00469.00475.0050002376000
2017-01-05478.00480.00478.00478.0040001915000
2017-01-04465.00476.00465.00476.0060002832000
2016-12-30470.00470.00470.00470.001000470000
2016-12-2900
2016-12-28471.00472.00464.00472.00150007054000
2016-12-27463.00463.00458.00458.0050002310000
2016-12-26475.00475.00471.00471.0030001417000
2016-12-22480.00480.00480.00480.0040001920000
2016-12-21471.00472.00471.00472.002000943000
2016-12-20467.00468.00464.00468.00100004654000
2016-12-19469.00469.00462.00463.0060002785000
2016-12-16464.00465.00458.00463.0080003703000
2016-12-1500
2016-12-14459.00461.00456.00456.0030001376000
2016-12-1300
2016-12-12459.00459.00459.00459.001000459000
2016-12-09461.00461.00451.00451.0040001819000
2016-12-08453.00453.00450.00453.0050002261000
2016-12-07465.00465.00458.00460.0040001843000
2016-12-06484.00484.00460.00468.00170007962000
2016-12-05467.00483.00467.00483.00110005153000
2016-12-02473.00473.00465.00465.0080003758000
2016-12-01475.00489.00472.00488.00130006196000
2016-11-30477.00489.00471.00481.00160007693000
2016-11-29535.00535.00485.00485.007400037604000
2016-11-28437.00525.00436.00525.0011000055304000
2016-11-25448.00450.00448.00450.0050002242000
2016-11-24437.00444.00436.00440.0060002633000
2016-11-22431.00437.00431.00437.002000868000
2016-11-21430.00430.00430.00430.001000430000
2016-11-1800
2016-11-17427.00427.00427.00427.001000427000
2016-11-16425.00425.00425.00425.001000425000
2016-11-1500
2016-11-14430.00430.00430.00430.002000860000
2016-11-11423.00423.00423.00423.001000423000
2016-11-10427.00427.00423.00423.0050002129000
2016-11-09428.00429.00422.00429.0030001279000
2016-11-0800
2016-11-07421.00421.00421.00421.002000842000
2016-11-04423.00423.00423.00423.001000423000
2016-11-0200
2016-11-01425.00425.00425.00425.001000425000
2016-10-31428.00428.00428.00428.0060002568000
2016-10-2800
2016-10-2700
2016-10-2600
2016-10-25430.00430.00430.00430.0060002580000
2016-10-24437.00440.00437.00440.0040001756000
2016-10-2100
2016-10-2000
2016-10-1900
2016-10-18437.00437.00437.00437.001000437000
2016-10-17433.00433.00433.00433.001000433000
2016-10-1400
2016-10-13425.00425.00424.00425.0030001274000
2016-10-12430.00430.00430.00430.0030001290000
2016-10-1100
2016-10-07430.00430.00430.00430.001000430000
2016-10-06437.00437.00430.00430.0050002157000
2016-10-0500
2016-10-0400
2016-10-0300
2016-09-3000
2016-09-2900
2016-09-28438.00438.00438.00438.001000438000
2016-09-2700
2016-09-26434.00434.00426.00426.0030001286000
2016-09-23433.00433.00426.00426.0050002152000
2016-09-21426.00426.00425.00425.0030001276000

   ※ 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