[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 
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
2016-03-18792.00792.00792.00792.00500396000
2016-03-1700
2016-03-16792.00800.00792.00800.00300239200
2016-03-1500
2016-03-14796.00796.00792.00792.00600476800
2016-03-1100
2016-03-10790.00815.00790.00815.001200951500
2016-03-0900
2016-03-08828.00828.00828.00828.0010082800
2016-03-07810.00828.00810.00828.00500407300
2016-03-04800.00810.00800.00810.0015001209600
2016-03-03787.00800.00787.00800.00300237400
2016-03-02785.00786.00785.00786.00200157100
2016-03-0100
2016-02-29785.00785.00785.00785.00200157000
2016-02-26799.00799.00780.00786.0050003918300
2016-02-25800.00800.00799.00799.001100879900
2016-02-24798.00798.00798.00798.0010079800
2016-02-23829.00829.00800.00800.00700575900
2016-02-22820.00833.00820.00833.00600495900
2016-02-1900
2016-02-18830.00848.00800.00848.0038003141600
2016-02-17856.00856.00832.00832.001000847700
2016-02-16860.00860.00860.00860.00200172000
2016-02-15865.00890.00865.00873.0028002459500
2016-02-12895.00895.00895.00895.0010089500
2016-02-1000
2016-02-0900
2016-02-08929.00929.00914.00914.00500458500
2016-02-0500
2016-02-0400
2016-02-0300
2016-02-0200
2016-02-01930.00930.00929.00929.00700650500
2016-01-2900
2016-01-2800
2016-01-2700
2016-01-26944.00944.00929.00929.0011001036900
2016-01-25960.00960.00945.00945.00400382500
2016-01-2200
2016-01-21951.00951.00951.00951.0010095100
2016-01-20952.00952.00951.00951.00700665800
2016-01-1900
2016-01-18960.00960.00960.00960.00700672000
2016-01-15965.00970.00961.00961.00900867100
2016-01-14975.00975.00965.00965.00600580700
2016-01-13975.00975.00975.00975.00200195000
2016-01-12990.00990.00990.00990.0010099000
2016-01-0800
2016-01-071020.001020.001019.001020.00300305900
2016-01-06979.00979.00979.00979.0010097900
2016-01-0500
2016-01-04978.00981.00972.00972.0029002827300
2015-12-3000
2015-12-29970.00972.00970.00972.00200194200
2015-12-28960.00963.00960.00963.0043004128300
2015-12-25960.00960.00955.00955.0015001436000
2015-12-24990.00990.00970.00970.0044004351000
2015-12-22972.00976.00972.00976.00800779400
2015-12-211007.001007.00970.00970.00600594100
2015-12-1800
2015-12-171020.001020.001007.001007.00300304700
2015-12-161020.001020.001012.001012.00300305200
2015-12-151022.001022.001022.001022.00100102200
2015-12-141029.001029.001025.001029.0024002469200
2015-12-111049.001049.001049.001049.00200209800
2015-12-101049.001049.001049.001049.00100104900
2015-12-091028.001028.001028.001028.00200205600
2015-12-081036.001049.001021.001028.0040004154000
2015-12-071061.001062.001061.001061.0021002228200
2015-12-0400
2015-12-0300
2015-12-021061.001061.001061.001061.00400424400
2015-12-011061.001071.001061.001061.0027002866600
2015-11-301100.001100.001019.001061.0039004125100
2015-11-271099.001100.001085.001100.0031003402500
2015-11-261169.001169.001115.001115.002220025551900

   ※ 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