[4699 JQスタンダード] ウチダエスコ 日足 時系列データ

[4699 JQスタンダード] ウチダエスコ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-281180.001180.001156.001156.0047005487500
2017-03-271180.001180.001155.001170.0042004916000
2017-03-241152.001169.001147.001154.0035004040900
2017-03-231149.001157.001146.001152.0067007726100
2017-03-221175.001175.001153.001155.0071008225100
2017-03-211167.001172.001161.001169.0054006298700
2017-03-171183.001183.001168.001168.0074008684400
2017-03-161182.001189.001182.001183.0016001894700
2017-03-151192.001198.001182.001182.0057006781200
2017-03-141190.001195.001187.001191.0065007748800
2017-03-131194.001194.001175.001180.0081009568900
2017-03-101178.001190.001167.001167.001000011772500
2017-03-091181.001181.001171.001181.0067007886000
2017-03-081189.001189.001171.001183.00980011547600
2017-03-071212.001212.001182.001189.001820021655300
2017-03-061216.001222.001180.001205.002510030209900
2017-03-031211.001218.001210.001212.001290015648200
2017-03-021238.001238.001209.001209.003630044136300
2017-03-011264.001278.001201.001238.006040075149100
2017-02-281201.001300.001199.001256.00244700302444500
2017-02-271430.001490.001390.001409.0079700113933600
2017-02-241370.001390.001330.001388.004050055222500
2017-02-231389.001422.001363.001390.003290045667600
2017-02-221355.001397.001355.001389.001850025486400
2017-02-211385.001387.001342.001364.001660022736800
2017-02-201340.001380.001305.001330.003770050562200
2017-02-171282.001313.001267.001295.004350056203300
2017-02-161218.001254.001214.001252.001360016830200
2017-02-151200.001249.001196.001210.002000024310100
2017-02-141230.001231.001192.001194.001350016286500
2017-02-131244.001248.001200.001229.001240015174800
2017-02-101150.001188.001150.001184.0060007000100
2017-02-091170.001188.001135.001150.0050005809700
2017-02-081168.001190.001162.001170.0075008784000
2017-02-071210.001242.001170.001190.0063007508200
2017-02-061254.001254.001164.001205.001340016500900
2017-02-031250.001250.001234.001243.001260015664900
2017-02-021194.001245.001194.001237.002330028642200
2017-02-011170.001195.001170.001194.0062007331100
2017-01-311166.001174.001163.001170.0085009930000
2017-01-301185.001195.001175.001187.001620019196900
2017-01-271159.001190.001159.001186.001680019715900
2017-01-261153.001180.001140.001180.001250014476100
2017-01-251126.001153.001090.001153.001600018125500
2017-01-241100.001125.001100.001120.001040011619700
2017-01-231102.001124.001090.001106.001270014049800
2017-01-201068.001081.001062.001072.0059006316500
2017-01-191040.001053.001035.001045.00980010231800
2017-01-181045.001050.001000.001031.001980020334700
2017-01-171070.001083.001063.001066.0047005044700
2017-01-161119.001119.001081.001087.001150012645400
2017-01-131105.001131.001081.001108.002420026646900
2017-01-121057.001110.001057.001097.001080011789000
2017-01-111051.001066.001050.001057.0068007188200
2017-01-101094.001094.001072.001075.001040011246400
2017-01-061077.001119.001077.001093.0063006894400
2017-01-051115.001140.001081.001085.001510016672400
2017-01-041151.001170.001101.001101.001800020336500
2016-12-301150.001196.001111.001151.003930045318900
2016-12-291162.001198.001152.001165.003030035362300
2016-12-281085.001180.001085.001132.004990056643200
2016-12-271070.001094.001057.001088.004930053228200
2016-12-261061.001065.001041.001048.001840019363600
2016-12-221007.001077.001000.001059.002750028313200
2016-12-211024.001024.00991.00992.001750017675300
2016-12-20990.001021.00985.001007.003670036789900
2016-12-19956.00986.00956.00975.001470014295900
2016-12-16930.00959.00929.00941.001400013188400
2016-12-15935.00943.00930.00930.0066006174600
2016-12-14941.00944.00927.00936.0097009086000
2016-12-13934.00949.00918.00927.001460013564300
2016-12-12953.00960.00927.00935.002010018839600
2016-12-09999.00999.00947.00953.002170021008200
2016-12-081045.001045.00907.00971.003060030390300
2016-12-071059.001059.001014.001037.001130011643600
2016-12-061048.001050.001031.001047.0068007099400
2016-12-051020.001060.001020.001048.002060021394600
2016-12-021010.001100.00995.001015.006590069161700
2016-12-011048.001073.001007.001010.003670037946300
2016-11-301050.001060.001003.001044.00190600197287100
2016-11-291070.001070.001070.001070.002590027713000
2016-11-28920.00920.00920.00920.0024002208000
2016-11-25772.00772.00762.00770.0036002761100
2016-11-24750.00761.00750.00761.0016001213700
2016-11-22745.00750.00745.00750.00900671900
2016-11-21775.00775.00745.00745.0032002437800
2016-11-18730.00760.00725.00760.0038002814300
2016-11-17730.00730.00725.00725.00700510200
2016-11-16732.00732.00732.00732.0010073200
2016-11-15715.00735.00715.00724.0027001936900
2016-11-14705.00722.00705.00722.0017001209200
2016-11-11720.00720.00720.00720.0021001512000
2016-11-10715.00716.00715.00716.00700501100
2016-11-09715.00715.00715.00715.00500357500
2016-11-08719.00719.00711.00715.0056003996100
2016-11-07725.00725.00712.00715.00600431400
2016-11-04730.00730.00722.00722.00200145200
2016-11-02730.00730.00727.00730.001000729600
2016-11-01727.00734.00720.00733.001000727600
2016-10-31730.00730.00727.00727.0015001092100
2016-10-28730.00735.00721.00721.0033002399400
2016-10-27736.00736.00725.00727.001000730300
2016-10-26735.00738.00725.00736.0026001910600
2016-10-25752.00752.00711.00735.0061004481100
2016-10-24753.00753.00750.00752.00400300500
2016-10-21753.00755.00730.00748.0044003240300
2016-10-20753.00755.00753.00753.0061004593500
2016-10-19757.00757.00735.00753.001300976100
2016-10-18758.00759.00758.00759.00400303500
2016-10-17759.00759.00758.00758.0017001290100
2016-10-14735.00735.00735.00735.00200147000
2016-10-13740.00740.00736.00736.00400295600
2016-10-12730.00735.00730.00735.0019001391800
2016-10-1100
2016-10-07730.00730.00730.00730.0010073000
2016-10-06730.00730.00730.00730.00800584000
2016-10-05720.00720.00719.00719.00200143900
2016-10-04725.00726.00721.00725.0025001807000
2016-10-03719.00725.00719.00725.001000724400
2016-09-3000
2016-09-29720.00720.00719.00719.0020001438600
2016-09-2800
2016-09-27715.00720.00715.00720.00700502500
2016-09-26714.00719.00710.00715.0036002564100
2016-09-2300
2016-09-2100
2016-09-20726.00726.00713.00713.0020001431200
2016-09-1600
2016-09-15722.00722.00722.00722.00200144400
2016-09-1400
2016-09-13721.00722.00721.00722.00900649700
2016-09-1200
2016-09-09722.00722.00717.00717.0016001150100
2016-09-0800
2016-09-07714.00714.00714.00714.0010071400
2016-09-06714.00714.00714.00714.0010071400
2016-09-05722.00722.00716.00716.0017001225500
2016-09-0200
2016-09-01737.00737.00721.00721.0033002395800
2016-08-31722.00722.00722.00722.00400288800
2016-08-30737.00737.00721.00721.0062004528100
2016-08-29740.00740.00737.00737.0025001846500
2016-08-26745.00745.00745.00745.00900670500
2016-08-25745.00745.00745.00745.00300223500
2016-08-24735.00744.00732.00744.0026001908000
2016-08-23735.00735.00735.00735.00200147000
2016-08-22774.00774.00742.00743.00400300300
2016-08-1900
2016-08-1800
2016-08-1700
2016-08-16730.00730.00730.00730.0010073000
2016-08-15716.00739.00716.00734.0020001463100
2016-08-1200
2016-08-10709.00716.00709.00716.0023001631400
2016-08-09715.00715.00709.00709.00600427900
2016-08-08701.00729.00701.00729.00107007515100
2016-08-05730.00746.00730.00746.0014001027200
2016-08-04713.00715.00710.00715.0026001853900
2016-08-03724.00724.00724.00724.00300217200
2016-08-02750.00750.00695.00709.001960013894400
2016-08-01735.00750.00735.00748.001400010318600
2016-07-29780.00780.00780.00780.0010078000
2016-07-28786.00786.00778.00780.0034002657900
2016-07-27800.00805.00759.00786.0060004714500
2016-07-26824.00824.00803.00803.0070005684300
2016-07-25814.00840.00791.00827.001530012544000
2016-07-22785.00835.00770.00801.002430020038100
2016-07-21760.00827.00760.00770.003170025472600
2016-07-20751.00770.00751.00761.0064004884400
2016-07-19760.00771.00750.00760.0072005490500
2016-07-15758.00769.00758.00768.001710013020800
2016-07-14809.00820.00809.00813.0078006350300
2016-07-13813.00818.00800.00811.0080006485600
2016-07-12812.00818.00811.00814.0033002685900
2016-07-11820.00820.00807.00807.0055004472800
2016-07-08822.00822.00805.00811.00103008387000
2016-07-07787.00819.00787.00818.00105008442200
2016-07-06790.00791.00779.00779.0085006673200
2016-07-05783.00791.00783.00791.0045003547600
2016-07-04770.00783.00770.00777.0032002489800
2016-07-01780.00781.00770.00770.0070005425200
2016-06-30780.00795.00775.00780.00109008553300
2016-06-29773.00777.00773.00775.0035002711900
2016-06-28738.00750.00730.00740.0057004211500
2016-06-27740.00740.00720.00723.0047003428600
2016-06-24760.00760.00731.00731.001200894600
2016-06-23762.00762.00760.00760.0070005325600
2016-06-22764.00764.00763.00763.00300229100
2016-06-21765.00765.00760.00761.00300228600
2016-06-20751.00766.00751.00760.001000763900
2016-06-17770.00770.00766.00766.00200153600
2016-06-16756.00756.00755.00755.00800604400
2016-06-15752.00756.00752.00756.00800604000
2016-06-14781.00781.00755.00756.0027002060700
2016-06-13790.00791.00790.00791.00700553300
2016-06-10787.00790.00775.00790.0016001259200
2016-06-09789.00803.00789.00793.0024001902900
2016-06-08783.00787.00783.00787.00300235700
2016-06-07784.00784.00784.00784.0010078400
2016-06-06769.00769.00767.00769.0035002691100
2016-06-03771.00771.00769.00769.00400308000
2016-06-02765.00766.00764.00766.0039002985700
2016-06-01760.00768.00759.00764.001100842500
2016-05-31765.00765.00758.00758.0022001682300
2016-05-30760.00760.00753.00753.0016001213200
2016-05-27750.00765.00750.00765.0033002494500
2016-05-26760.00760.00745.00755.0030002262700
2016-05-25754.00770.00754.00760.00500380400
2016-05-24758.00758.00758.00758.0010075800
2016-05-23752.00772.00752.00757.00500380000
2016-05-2000
2016-05-19776.00776.00761.00761.0013001006700
2016-05-18775.00776.00760.00776.001200922700
2016-05-17747.00747.00747.00747.0010074700
2016-05-16750.00765.00745.00745.0030002252200
2016-05-1300
2016-05-12777.00777.00760.00760.0015001158400
2016-05-11783.00783.00770.00771.0020001548100
2016-05-10826.00826.00770.00783.00122009702500
2016-05-09746.00869.00740.00781.003860029907400
2016-05-06743.00743.00731.00731.0033002437400
2016-05-02746.00746.00746.00746.001200895200
2016-04-28746.00746.00746.00746.00200149200
2016-04-27746.00746.00746.00746.00800596800
2016-04-26750.00750.00743.00745.0034002533700
2016-04-25757.00757.00742.00743.0024001790400
2016-04-22746.00760.00746.00757.0022001656400
2016-04-21760.00760.00743.00743.0042003169000
2016-04-20764.00764.00758.00762.0030002283400
2016-04-19760.00764.00760.00764.00300228800
2016-04-18760.00760.00758.00758.00900682800
2016-04-15766.00768.00760.00760.0035002673600
2016-04-14775.00777.00775.00776.00800620800
2016-04-13779.00779.00779.00779.00300233700
2016-04-12775.00800.00770.00770.0014001095000
2016-04-11777.00777.00765.00765.00300230700
2016-04-0800
2016-04-0700
2016-04-06778.00778.00777.00777.00400310900
2016-04-05779.00779.00779.00779.00500389500
2016-04-04791.00800.00791.00791.0014001113200
2016-04-01791.00791.00791.00791.00600474600
2016-03-31791.00791.00791.00791.00200158200
2016-03-30784.00784.00782.00784.00600470000
2016-03-29760.00777.00760.00777.0017001302500
2016-03-28780.00781.00780.00781.0019001482100
2016-03-2500
2016-03-24780.00780.00780.00780.00700546000
2016-03-2300
2016-03-22792.00792.00792.00792.00200158400

   ※ 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