[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 
2017-12-15342.00345.00337.00340.00232007933100
2017-12-14334.00340.00334.00335.00234007881600
2017-12-13340.00341.00332.00335.003580012011500
2017-12-12344.00344.00338.00338.002940010026400
2017-12-11345.00355.00339.00339.008980031099500
2017-12-08350.00350.00339.00340.005330018318700
2017-12-07352.00360.00338.00346.0017470060728700
2017-12-06378.00388.00346.00350.00875800319799700
2017-12-05362.00410.00362.00410.00936700375541600
2017-12-04331.00331.00319.00330.003090010066600
2017-12-01332.00336.00330.00336.00228007584200
2017-11-30332.00334.00329.00332.00147004883300
2017-11-29332.00332.00329.00330.0098003245600
2017-11-28331.00331.00326.00331.0056001842700
2017-11-27331.00331.00325.00331.00182006001800
2017-11-24326.00330.00324.00330.0052001696800
2017-11-22323.00328.00322.00324.0062002013200
2017-11-21327.00327.00325.00325.00205006666300
2017-11-20321.00326.00320.00321.00112003620000
2017-11-17323.00323.00318.00320.0087002777000
2017-11-16319.00323.00319.00323.001700546000
2017-11-15322.00324.00318.00318.00192006158700
2017-11-14325.00326.00320.00322.00166005356600
2017-11-13330.00332.00326.00326.00103003402000
2017-11-10331.00331.00327.00329.0085002798900
2017-11-09332.00332.00325.00330.00225007383800
2017-11-08328.00331.00326.00330.00200006582200
2017-11-07325.00328.00320.00328.004310014012300
2017-11-06318.00318.00316.00317.003000950200
2017-11-02316.00317.00316.00316.00196006195800
2017-11-01318.00321.00315.00318.00170005403800
2017-10-31320.00321.00319.00321.0034001087700
2017-10-30317.00320.00317.00320.0033001048700
2017-10-27316.00324.00316.00320.00196006266800
2017-10-26325.00326.00307.00316.0013520042078600
2017-10-25323.00328.00322.00328.00113003666200
2017-10-24328.00328.00320.00322.00112003629000
2017-10-23331.00331.00327.00328.0057001871300
2017-10-20328.00330.00327.00328.0076002489400
2017-10-19327.00333.00327.00327.00139004597900
2017-10-18327.00328.00322.00326.004170013554500
2017-10-17339.00340.00333.00340.00168005645500
2017-10-16345.00345.00333.00339.00216007326100
2017-10-13339.00344.00339.00343.003400011625100
2017-10-12338.00341.00338.00341.0038001291900
2017-10-11339.00341.00337.00338.0091003082700
2017-10-10336.00345.00332.00340.003440011658000
2017-10-06339.00339.00336.00338.0072002428900
2017-10-05340.00345.00336.00338.00184006242100
2017-10-04336.00340.00335.00336.0076002563300
2017-10-03337.00337.00333.00335.0043001443400
2017-10-02337.00337.00332.00337.0084002819100
2017-09-29337.00337.00335.00335.0037001244100
2017-09-28338.00340.00333.00336.00264008859100
2017-09-27333.00346.00333.00338.00240008070400
2017-09-26340.00340.00331.00331.0087002906700
2017-09-25334.00352.00327.00337.004250014372600
2017-09-22331.00331.00330.00330.00700231600
2017-09-21332.00334.00330.00332.0047001559900
2017-09-20319.00336.00319.00336.003210010516900
2017-09-19319.00319.00317.00319.00117003729800
2017-09-15315.00319.00315.00319.0056001773800
2017-09-14319.00322.00319.00319.0053001697600
2017-09-13324.00324.00322.00322.002600839500
2017-09-12321.00324.00320.00324.0061001959600
2017-09-11328.00330.00319.00319.00164005296300
2017-09-08324.00326.00324.00324.00400129800
2017-09-07329.00329.00326.00326.001700557600
2017-09-06325.00327.00320.00327.00112003618900
2017-09-05330.00335.00325.00328.00199006554500
2017-09-04332.00339.00329.00335.0094003119100
2017-09-01340.00340.00331.00337.0042001402200
2017-08-31331.00342.00321.00330.003490011540400
2017-08-30337.00337.00328.00330.0097003212500
2017-08-29340.00340.00328.00331.00159005283100
2017-08-28339.00356.00323.00342.0017800060136200
2017-08-25374.00388.00359.00377.0013690051031300
2017-08-24351.00366.00346.00366.005960021150600
2017-08-23350.00351.00343.00349.00168005848600
2017-08-22353.00353.00342.00350.00210007318500
2017-08-21360.00360.00342.00351.004160014704300
2017-08-18338.00339.00328.00338.00221007414900
2017-08-17330.00334.00329.00330.00117003870600
2017-08-16322.00328.00318.00328.0049001586800
2017-08-15326.00327.00322.00322.0079002572600
2017-08-14306.00328.00306.00326.00109003404500
2017-08-10324.00328.00320.00320.0096003102700
2017-08-09334.00334.00324.00324.0042001374700
2017-08-08330.00332.00329.00330.0040001320400
2017-08-07322.00350.00317.00326.006320021128500
2017-08-04323.00323.00319.00319.001800579600
2017-08-03324.00324.00320.00321.00800258200
2017-08-02321.00323.00319.00320.001200385200
2017-08-01330.00330.00318.00318.0036001157900
2017-07-31322.00328.00321.00328.0044001427000
2017-07-28324.00329.00324.00324.0033001071200
2017-07-27334.00335.00329.00330.0044001457500
2017-07-26332.00334.00330.00334.00170005642600
2017-07-25329.00333.00327.00331.00110003635400
2017-07-24329.00334.00328.00328.0096003180900
2017-07-21318.00328.00318.00328.0065002105300
2017-07-20317.00323.00315.00323.00172005515500
2017-07-19317.00317.00314.00316.003100976700
2017-07-18315.00317.00312.00313.0039001227100
2017-07-14313.00313.00311.00311.00900280600
2017-07-13314.00314.00310.00310.001900591900
2017-07-12314.00314.00311.00311.00600187700
2017-07-11315.00315.00310.00314.001300403900
2017-07-10314.00314.00312.00312.001300408000
2017-07-07311.00314.00310.00314.002700839900
2017-07-06316.00316.00312.00312.002000627400
2017-07-05315.00315.00312.00312.001300408000
2017-07-04318.00318.00312.00312.001900598100
2017-07-03316.00316.00315.00316.002000631800
2017-06-30319.00319.00314.00314.001700538300
2017-06-29314.00320.00314.00319.003000954100
2017-06-28312.00313.00312.00313.00700218700
2017-06-27310.00310.00308.00310.001600493500
2017-06-26316.00316.00308.00308.001900592200
2017-06-23311.00314.00307.00314.0040001237900
2017-06-22311.00311.00310.00310.001400435300
2017-06-21310.00310.00308.00309.00600185400
2017-06-20312.00312.00310.00310.00400124600
2017-06-19312.00313.00308.00308.0036001116000
2017-06-16310.00310.00310.00310.001600496000
2017-06-15310.00310.00310.00310.0030093000
2017-06-14313.00313.00310.00313.00700218400
2017-06-13311.00312.00310.00312.00700217800
2017-06-12309.00310.00307.00307.001600492700
2017-06-09307.00307.00306.00306.001700521400
2017-06-08310.00310.00307.00310.001900586800
2017-06-07312.00313.00304.00304.0074002273400
2017-06-06315.00315.00312.00312.0050001566200
2017-06-05314.00318.00314.00315.0067002121500
2017-06-02318.00319.00314.00317.0078002472700
2017-06-01316.00319.00316.00317.003000951700
2017-05-31320.00320.00313.00313.00153004858600
2017-05-30320.00320.00317.00318.0095003019100
2017-05-29319.00327.00317.00318.00239007663100
2017-05-26316.00321.00307.00321.00218006839900
2017-05-25319.00321.00316.00316.00151004802900
2017-05-24330.00330.00316.00319.003360010813600
2017-05-23330.00363.00320.00330.00407200137483400
2017-05-22283.00290.00283.00288.0055001572300
2017-05-19294.00294.00290.00290.002200642800
2017-05-18282.00289.00282.00288.002700766000
2017-05-17287.00287.00285.00285.00700200000
2017-05-16283.00290.00283.00288.001400400400
2017-05-15288.00288.00285.00286.001700486900
2017-05-12297.00297.00277.00286.00169004827500
2017-05-11305.00307.00295.00299.00149004458100
2017-05-10307.00308.00302.00304.0037001130500
2017-05-09311.00311.00303.00307.0055001691600
2017-05-08303.00314.00302.00310.00265008190300
2017-05-02304.00315.00300.00303.003650011190200
2017-05-01290.00339.00276.00302.0016080050849800
2017-04-28280.00285.00275.00276.00153004292300
2017-04-27278.00281.00275.00279.002100583700
2017-04-26281.00281.00269.00279.0082002272800
2017-04-25281.00281.00278.00278.001900528700
2017-04-24275.00277.00275.00276.002700742800
2017-04-21282.00282.00272.00272.0071001954300
2017-04-20285.00285.00275.00282.003200902500
2017-04-19267.00281.00264.00281.0066001798000
2017-04-18261.00262.00259.00262.001000260900
2017-04-17265.00265.00258.00260.00900234500
2017-04-14260.00262.00258.00262.0085002201000
2017-04-13264.00267.00260.00260.0067001749500
2017-04-12262.00269.00260.00263.0065001713000
2017-04-11264.00264.00262.00262.00900236800
2017-04-10261.00269.00261.00263.003800997400
2017-04-07271.00272.00254.00261.00183004739000
2017-04-06293.00293.00267.00270.00122003386900
2017-04-05290.00291.00285.00285.0044001265300
2017-04-04296.00296.00289.00289.002200643800
2017-04-03292.00294.00291.00293.0064001874500
2017-03-31293.00293.00290.00290.001000292300
2017-03-30287.00288.00287.00287.002600746600
2017-03-29288.00300.00285.00288.0075002175100
2017-03-28294.00294.00288.00288.001300376800
2017-03-27291.00291.00285.00289.0048001383800
2017-03-24289.00295.00289.00295.00800233400
2017-03-23289.00300.00286.00293.0057001674600
2017-03-22292.00292.00288.00288.00110003188200
2017-03-21294.00299.00293.00293.0046001359000
2017-03-17298.00304.00294.00294.0087002596300
2017-03-16298.00302.00298.00302.001700510300
2017-03-15297.00304.00297.00298.0083002478100
2017-03-14308.00308.00299.00305.0079002399000
2017-03-13303.00309.00303.00308.00222006805700
2017-03-10300.00302.00297.00302.0081002427600
2017-03-09298.00301.00297.00301.003200958500
2017-03-08296.00299.00291.00299.0072002135100
2017-03-07295.00297.00288.00296.00140004089600
2017-03-06296.00296.00293.00296.0055001619500
2017-03-03297.00297.00296.00296.0043001274500
2017-03-02304.00304.00297.00297.001600480900
2017-03-01298.00302.00295.00299.0096002863200
2017-02-28299.00301.00295.00296.00126003763200
2017-02-27305.00305.00296.00299.00137004110600
2017-02-24308.00308.00299.00307.00100003029500
2017-02-23307.00308.00302.00307.0071002169000
2017-02-22308.00310.00302.00306.00150004609000
2017-02-21304.00307.00296.00307.00140004234500
2017-02-20301.00308.00295.00303.00189005676100
2017-02-17307.00310.00304.00307.00134004125400
2017-02-16315.00315.00285.00304.003730011327100
2017-02-15319.00322.00311.00314.00225007135200
2017-02-14307.00330.00307.00316.0020530065511300
2017-02-13281.00325.00278.00307.009190028004500
2017-02-10290.00290.00287.00288.0048001388100
2017-02-09292.00292.00288.00290.0037001067500
2017-02-08290.00293.00290.00293.00600175000
2017-02-07292.00293.00292.00293.00500146100
2017-02-06296.00296.00290.00292.0068001984800
2017-02-03298.00298.00291.00292.0051001493600
2017-02-02298.00298.00293.00296.002100621100
2017-02-01298.00300.00291.00292.0060001779700
2017-01-31295.00295.00291.00292.0046001353700
2017-01-30295.00295.00288.00292.0071002076300
2017-01-27290.00293.00290.00290.003400990400
2017-01-26290.00292.00290.00292.001800522900
2017-01-25290.00292.00289.00289.0043001248800
2017-01-24294.00294.00288.00290.00137003998300
2017-01-23297.00297.00295.00295.001000295700
2017-01-20300.00300.00295.00297.001500447600
2017-01-19296.00302.00294.00296.00105003116300
2017-01-18293.00293.00288.00291.0049001425200
2017-01-17298.00298.00292.00293.0053001561300
2017-01-16299.00302.00298.00298.0038001137800
2017-01-13303.00303.00295.00299.0070002085100
2017-01-12300.00303.00297.00298.0095002856900
2017-01-11301.00302.00298.00298.0045001350400
2017-01-10301.00301.00298.00299.0066001976700
2017-01-06304.00304.00295.00298.00143004263900
2017-01-05305.00305.00299.00300.00154004649500
2017-01-04301.00303.00296.00300.0090002694600
2016-12-30304.00304.00294.00295.00110003268000
2016-12-29302.00310.00295.00301.00116003516700
2016-12-28301.00302.00297.00302.0068002040700
2016-12-27293.00309.00293.00305.00229006960200
2016-12-26294.00294.00287.00291.0094002716800
2016-12-22291.00295.00283.00286.0087002506900
2016-12-21294.00296.00286.00288.00230006675000
2016-12-20299.00300.00294.00296.0073002166600
2016-12-19305.00309.00293.00299.00244007329100
2016-12-16305.00305.00296.00301.0035001051700
2016-12-15313.00313.00298.00298.00125003820700
2016-12-14302.00307.00299.00305.00174005276300
2016-12-13301.00307.00295.00304.00217006496200

   ※ 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。 

Twitter