[4707 JQスタンダード] キタック 日足 時系列データ

[4707 JQスタンダード] キタック (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12210.00217.00210.00217.002700578500
2013-07-11210.00210.00205.00209.002600540400
2013-07-10210.00210.00208.00208.00900188600
2013-07-09207.00207.00205.00205.0089001827200
2013-07-08206.00209.00206.00206.0049001014800
2013-07-05204.00204.00203.00204.001500305400
2013-07-04201.00205.00201.00203.003200651400
2013-07-03201.00201.00198.00200.0053001056100
2013-07-02198.00200.00195.00200.00118002333900
2013-07-01210.00210.00183.00199.00438008293700
2013-06-28203.00204.00203.00204.002200446700
2013-06-27202.00203.00197.00197.002700544500
2013-06-26205.00205.00196.00203.004100815300
2013-06-25207.00207.00199.00200.0055001101700
2013-06-24202.00205.00202.00204.001700343900
2013-06-21210.00210.00204.00204.001200246900
2013-06-20213.00213.00212.00212.0030063800
2013-06-19218.00218.00218.00218.00500109000
2013-06-18215.00218.00215.00218.00600129600
2013-06-17206.00219.00204.00215.003600760100
2013-06-14204.00205.00204.00205.0030061400
2013-06-13203.00203.00203.00203.0030060900
2013-06-12200.00204.00200.00203.001300261300
2013-06-11210.00210.00203.00210.001000207400
2013-06-10196.00203.00196.00203.003700733200
2013-06-07201.00210.00201.00203.00137002770400
2013-06-06240.00240.00220.00230.004300978800
2013-06-05245.00245.00232.00232.0044001066500
2013-06-04228.00238.00228.00230.003200737200
2013-06-03240.00240.00233.00233.001300307500
2013-05-31249.00249.00226.00240.003900923900
2013-05-30250.00250.00250.00250.0020050000
2013-05-29254.00254.00240.00250.002800688000
2013-05-28246.00254.00246.00249.001500372000
2013-05-27249.00258.00246.00250.00106002660000
2013-05-24271.00274.00267.00273.0060001621200
2013-05-23272.00282.00260.00273.00124003355800
2013-05-22278.00278.00273.00276.0090002485500
2013-05-21268.00275.00266.00275.0041001108800
2013-05-20263.00268.00263.00268.0056001485900
2013-05-17262.00267.00258.00267.0056001473100
2013-05-16256.00268.00245.00268.0045001137900
2013-05-15271.00274.00254.00255.00130003483000
2013-05-14280.00280.00265.00275.00100002768800
2013-05-13268.00278.00268.00278.00112003050300
2013-05-10265.00270.00263.00266.00134003587200
2013-05-09267.00270.00261.00264.0094002507800
2013-05-08267.00268.00266.00268.002800748400
2013-05-07269.00269.00264.00265.0060001602800
2013-05-02265.00265.00260.00263.002700709400
2013-05-01263.00268.00261.00265.0056001480700
2013-04-30260.00261.00252.00261.003500904400
2013-04-26262.00262.00252.00252.003100795300
2013-04-25263.00270.00252.00257.00214005593200
2013-04-24256.00260.00252.00260.00119003055900
2013-04-23252.00256.00252.00254.002200558000
2013-04-22252.00254.00245.00252.0068001693700
2013-04-19246.00247.00246.00247.003500861300
2013-04-18245.00254.00245.00246.0054001332700
2013-04-17246.00246.00244.00245.003000737000
2013-04-16244.00254.00242.00246.001400343400
2013-04-15253.00253.00245.00245.00700173900
2013-04-12245.00245.00244.00245.004000977900
2013-04-11255.00259.00247.00254.0080002008100
2013-04-10254.00255.00254.00255.0030076300
2013-04-09249.00252.00249.00252.001800451800
2013-04-08242.00248.00242.00248.002400586500
2013-04-05244.00246.00241.00241.001000243000
2013-04-04249.00249.00239.00239.002500605500
2013-04-03245.00245.00242.00245.001300318100
2013-04-02245.00245.00233.00241.0044001051000
2013-04-01250.00250.00240.00240.0090002176200
2013-03-29245.00250.00242.00244.003800933100
2013-03-28249.00249.00240.00240.002800680900
2013-03-27248.00248.00248.00248.0020049600
2013-03-26249.00250.00241.00248.003300818300
2013-03-25249.00250.00241.00245.0058001422900
2013-03-22257.00260.00254.00254.003500904200
2013-03-21254.00256.00253.00253.00600152600
2013-03-19251.00252.00249.00250.0042001051600
2013-03-18259.00259.00259.00259.0010025900
2013-03-15255.00255.00255.00255.0010025500
2013-03-14258.00261.00253.00261.001900487900
2013-03-13260.00260.00252.00258.00173004478000
2013-03-12278.00278.00254.00262.00220005773900
2013-03-11267.00298.00262.00270.0010080028355000
2013-03-08252.00267.00252.00261.00196005130900
2013-03-07250.00254.00250.00252.0045001134300
2013-03-06252.00253.00250.00253.002300577400
2013-03-05249.00251.00245.00250.0049001219200
2013-03-04247.00247.00243.00247.001300319900
2013-03-01249.00249.00242.00242.001600392200
2013-02-28249.00249.00242.00242.002400586300
2013-02-27245.00245.00242.00242.001800436700
2013-02-26246.00246.00242.00245.001300317300
2013-02-25243.00250.00242.00250.00164004009300
2013-02-22265.00267.00253.00254.00157004074400
2013-02-21268.00278.00253.00263.00131003463000
2013-02-20250.00268.00243.00267.00111002819500
2013-02-19227.00250.00227.00249.00147003552900
2013-02-18213.00228.00213.00226.00117002563600
2013-02-15252.00252.00227.00228.00145003403900
2013-02-14249.00250.00243.00249.0045001120200
2013-02-13263.00263.00243.00253.0066001677400
2013-02-12265.00265.00263.00263.0088002328800
2013-02-08262.00264.00262.00263.002200579000
2013-02-07263.00265.00261.00263.001300341900
2013-02-06268.00271.00260.00263.00159004238500
2013-02-05265.00267.00265.00267.002500664100
2013-02-04262.00267.00262.00264.0047001238400
2013-02-01267.00267.00262.00263.0070001848700
2013-01-31268.00268.00263.00265.003300878100
2013-01-30267.00267.00266.00266.0040001066800
2013-01-29271.00271.00263.00268.0046001229500
2013-01-28269.00270.00264.00269.0060001607400
2013-01-25266.00268.00259.00261.0076002012000
2013-01-24265.00266.00262.00262.0055001454700
2013-01-23261.00264.00260.00262.003800997300
2013-01-22259.00259.00257.00259.002500646700
2013-01-21259.00264.00258.00258.0050001299900
2013-01-18258.00262.00257.00259.0046001192200
2013-01-17269.00270.00253.00260.00206005389200
2013-01-16276.00276.00264.00269.00101002727700
2013-01-15276.00277.00272.00276.0080002194300
2013-01-11275.00275.00272.00272.0043001176900
2013-01-10277.00277.00270.00275.00192005253200
2013-01-09269.00290.00269.00282.003930010933600
2013-01-08263.00266.00263.00266.003500922200
2013-01-07265.00265.00263.00263.0058001529300
2013-01-04266.00270.00262.00267.0051001355300
2012-12-28266.00266.00257.00262.00177004632600
2012-12-27270.00270.00265.00266.0059001574300
2012-12-26273.00274.00263.00268.00169004535500
2012-12-25271.00272.00263.00271.0068001832500
2012-12-21272.00273.00263.00270.0082002194600
2012-12-20270.00273.00264.00272.0081002169900
2012-12-19268.00275.00264.00272.00156004216900
2012-12-18263.00266.00259.00266.00130003414700
2012-12-17275.00276.00258.00267.00330008829700
2012-12-14267.00277.00262.00277.00230006221800
2012-12-13273.00274.00261.00268.00162004302700
2012-12-12270.00277.00264.00274.00209005634600
2012-12-11286.00286.00263.00280.003990010902200
2012-12-10280.00290.00274.00283.004200011753700
2012-12-07330.00373.00291.00291.00575900192494100
2012-12-06281.00314.00281.00314.0017530053427600
2012-12-05236.00236.00231.00234.0059001371800
2012-12-04240.00240.00223.00237.00278006399700
2012-12-03248.00254.00233.00242.00250006090800
2012-11-30246.00246.00238.00246.0068001640700
2012-11-29250.00250.00240.00246.00110002664600
2012-11-28247.00268.00246.00250.00333008351800
2012-11-27266.00268.00256.00268.00228005969500
2012-11-26270.00270.00261.00269.00159004224500
2012-11-22274.00274.00267.00269.00206005575500
2012-11-21260.00281.00259.00274.006430017348000
2012-11-20263.00269.00250.00258.004490011717600
2012-11-19249.00273.00245.00260.0015030038966600
2012-11-16237.00243.00237.00243.00105002527900
2012-11-15235.00237.00229.00237.0073001697600
2012-11-14238.00242.00230.00233.00231005419700
2012-11-13240.00250.00233.00236.00135003226100
2012-11-12234.00240.00231.00238.0093002188300
2012-11-09227.00235.00225.00231.0098002258400
2012-11-08229.00232.00229.00229.002300529000
2012-11-07234.00234.00231.00231.0058001348600
2012-11-06236.00237.00232.00234.00114002673100
2012-11-05234.00234.00230.00233.0074001716700
2012-11-02232.00232.00229.00229.0044001013700
2012-11-01229.00231.00226.00230.0047001071100
2012-10-31225.00231.00224.00230.003500796300
2012-10-30221.00232.00221.00224.00194004368200
2012-10-29230.00233.00220.00229.00235005245300
2012-10-26228.00240.00221.00222.00186004239300
2012-10-25222.00250.00215.00227.008060018585300
2012-10-24221.00223.00214.00221.00113002474600
2012-10-23227.00227.00222.00224.0061001362100
2012-10-22232.00232.00223.00225.0045001023700
2012-10-19232.00233.00224.00229.003200735500
2012-10-18227.00238.00225.00232.0093002142400
2012-10-17250.00250.00227.00227.00244005743300
2012-10-16258.00267.00247.00258.004210010827000
2012-10-15238.00258.00229.00257.005550013458600
2012-10-12224.00240.00224.00239.005410012526400
2012-10-11225.00225.00221.00221.0050001116200
2012-10-10223.00224.00222.00222.0075001671000
2012-10-09223.00224.00220.00223.004400978000
2012-10-05227.00234.00221.00223.00160003618800
2012-10-04223.00225.00215.00224.00255005613600
2012-10-03218.00221.00216.00219.00174003818200
2012-10-02223.00224.00214.00217.00219004782600
2012-10-01218.00235.00216.00220.00416009337900
2012-09-28218.00218.00213.00215.00167003595600
2012-09-27213.00215.00210.00215.0069001463700
2012-09-26210.00215.00209.00211.00109002301500
2012-09-25218.00218.00210.00218.00166003521800
2012-09-24224.00228.00211.00214.0011230024358000
2012-09-21213.00281.00213.00226.00759900192911900
2012-09-20212.00218.00208.00209.0089001888500
2012-09-19210.00210.00208.00210.00103002155700
2012-09-18210.00214.00209.00210.00177003735600
2012-09-14223.00227.00218.00223.0098002188000
2012-09-13224.00224.00216.00219.00128002820000
2012-09-12224.00227.00220.00223.00121002704400
2012-09-11220.00223.00216.00220.00164003586200
2012-09-10232.00232.00220.00224.00306006829000
2012-09-07236.00244.00221.00228.006700015394200
2012-09-06220.00299.00220.00246.00666300175278000
2012-09-05222.00224.00219.00219.00105002316200
2012-09-04226.00227.00221.00222.00181004049600
2012-09-03236.00237.00227.00227.00349008085600
2012-08-31245.00256.00236.00239.00410009890600
2012-08-30265.00276.00246.00250.007230018723800
2012-08-29273.00280.00256.00260.0011590030344500
2012-08-28330.00360.00272.00279.00530300175842600
2012-08-27229.00290.00226.00290.0011110029396400
2012-08-24209.00215.00188.00210.00185003732700
2012-08-23199.00205.00190.00205.003700737700
2012-08-22183.00207.00175.00207.00237004583500
2012-08-21179.00184.00179.00180.003100565100
2012-08-20169.00180.00169.00177.001400248900
2012-08-17168.00168.00168.00168.0050084000
2012-08-1600
2012-08-15175.00176.00175.00176.0020035100
2012-08-14175.00177.00175.00177.0050088300
2012-08-13168.00168.00168.00168.00800134400
2012-08-1000
2012-08-09175.00175.00175.00175.0010017500
2012-08-08173.00173.00173.00173.0010017300
2012-08-07173.00173.00173.00173.0010017300
2012-08-06178.00178.00178.00178.001500267000
2012-08-03175.00178.00175.00178.001000175500
2012-08-02170.00170.00170.00170.0020034000
2012-08-01171.00171.00170.00170.0040068100
2012-07-31175.00175.00165.00166.002500424800
2012-07-30177.00177.00177.00177.0010017700
2012-07-27171.00171.00171.00171.0010017100
2012-07-26171.00171.00170.00171.00700119400
2012-07-25169.00170.00169.00169.002200373800
2012-07-24165.00165.00161.00161.0060097400
2012-07-23170.00170.00170.00170.0010017000
2012-07-2000
2012-07-1900
2012-07-18170.00170.00170.00170.0020034000
2012-07-17171.00171.00171.00171.001800307800
2012-07-13175.00175.00175.00175.0010017500
2012-07-12172.00172.00172.00172.002700464400
2012-07-11172.00173.00171.00171.001300223800
2012-07-10172.00172.00172.00172.001000172000
2012-07-09172.00172.00172.00172.0050086000

   ※ 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