[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 
2017-03-27291.00291.00285.00289.0048001383800
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
2016-12-12296.00303.00292.00299.00295008771300
2016-12-09304.00308.00301.00301.003420010404500
2016-12-08310.00316.00309.00309.003690011440100
2016-12-07320.00320.00306.00314.007770024253100
2016-12-06337.00337.00320.00322.0025870085051500
2016-12-05325.00365.00299.00365.00702600243566500
2016-12-02284.00290.00276.00285.00200005643200
2016-12-01290.00291.00284.00284.00236006807700
2016-11-30293.00294.00287.00290.003940011475900
2016-11-29286.00297.00276.00296.007350021100400
2016-11-28286.00287.00281.00286.004910013940800
2016-11-25304.00305.00286.00289.008040023790200
2016-11-24314.00341.00300.00313.0013350042077700
2016-11-22333.00334.00310.00320.0012970041382600
2016-11-21378.00397.00336.00341.00760100275349600
2016-11-18255.00330.00254.00330.00851000269066500
2016-11-17247.00250.00240.00250.0058001423500
2016-11-16240.00243.00240.00243.001200289800
2016-11-15237.00237.00235.00236.00700165200
2016-11-14234.00239.00232.00236.002400564200
2016-11-11244.00244.00233.00234.002400569200
2016-11-10235.00240.00235.00240.002400567600
2016-11-09246.00246.00233.00233.0059001408600
2016-11-08234.00248.00232.00247.0065001549000
2016-11-07240.00240.00238.00238.002000478800
2016-11-04252.00252.00239.00240.0087002101600
2016-11-02255.00255.00243.00247.0064001579100
2016-11-01256.00256.00250.00255.003900992700
2016-10-31253.00256.00246.00256.0071001791200
2016-10-28245.00246.00244.00245.002000490100
2016-10-27243.00248.00242.00248.0078001905500
2016-10-26244.00247.00240.00246.0094002278200
2016-10-25248.00249.00243.00244.003700907000
2016-10-24247.00250.00243.00246.0099002435700
2016-10-21254.00255.00246.00246.0086002171200
2016-10-20254.00262.00254.00255.00115002957000
2016-10-19263.00280.00256.00257.00337008922400
2016-10-18277.00284.00258.00258.009140025158200
2016-10-17246.00290.00242.00266.009580025548600
2016-10-14243.00246.00243.00246.0044001073700
2016-10-13244.00244.00242.00242.002700656000
2016-10-12245.00245.00242.00243.002500609300
2016-10-11244.00245.00244.00244.0067001635200
2016-10-07248.00248.00245.00246.001100270600
2016-10-06247.00248.00243.00244.003900959200
2016-10-05249.00249.00242.00245.0089002172800
2016-10-04249.00249.00244.00245.0043001061200
2016-10-03244.00244.00241.00241.002500608400
2016-09-30241.00244.00238.00239.0072001733800
2016-09-29241.00242.00237.00237.002800673300
2016-09-28242.00242.00234.00239.004100970600
2016-09-27237.00237.00236.00236.003200757600
2016-09-26238.00238.00234.00234.00500118600
2016-09-23234.00234.00233.00233.00600139900
2016-09-21231.00234.00231.00234.0030069700
2016-09-20234.00235.00229.00235.001900441100
2016-09-16227.00244.00220.00226.00251005737300
2016-09-15234.00235.00230.00230.001100255500
2016-09-14235.00235.00231.00232.00500116200
2016-09-13236.00236.00232.00235.0040093800
2016-09-12236.00236.00236.00236.0020047200
2016-09-09236.00239.00236.00237.001300307800
2016-09-08233.00237.00233.00237.001000236400
2016-09-0700
2016-09-06235.00235.00230.00230.001700399000
2016-09-05228.00230.00228.00228.0056001278900
2016-09-02239.00239.00231.00233.002300538300
2016-09-01232.00236.00232.00235.0070001627700
2016-08-31240.00240.00234.00239.001900453600
2016-08-30239.00239.00231.00234.002300538500
2016-08-29229.00239.00224.00238.0076001748600
2016-08-26245.00247.00244.00246.001500368500
2016-08-25245.00246.00245.00246.00600147300
2016-08-24238.00245.00236.00245.002300551100
2016-08-23241.00248.00240.00248.001700415500
2016-08-22238.00238.00236.00236.001000237300
2016-08-19238.00238.00238.00238.001200285600
2016-08-18238.00238.00238.00238.00900214200
2016-08-1700
2016-08-16244.00245.00244.00245.0020048900
2016-08-15245.00245.00239.00245.001300316800
2016-08-12245.00245.00245.00245.001600392000
2016-08-10245.00245.00245.00245.00500122500
2016-08-09243.00245.00236.00245.001500357700
2016-08-08243.00243.00243.00243.0010024300
2016-08-05241.00243.00241.00243.0020048400
2016-08-04244.00244.00239.00244.001100267300
2016-08-03244.00244.00240.00240.001300314800
2016-08-02248.00248.00236.00238.003600867100
2016-08-01248.00248.00248.00248.00600148800
2016-07-29245.00245.00245.00245.00900220500
2016-07-28245.00249.00236.00240.002900696300
2016-07-27238.00245.00238.00245.0048001160300
2016-07-26239.00239.00239.00239.0010023900
2016-07-25230.00239.00230.00239.002000466100
2016-07-22222.00230.00222.00230.00800180900
2016-07-21230.00230.00230.00230.00800184000
2016-07-2000
2016-07-19231.00231.00231.00231.00700161700
2016-07-15231.00231.00231.00231.00700161700
2016-07-14230.00230.00230.00230.00500115000
2016-07-13229.00230.00221.00230.001600358900
2016-07-12224.00233.00220.00221.003200726600
2016-07-11213.00225.00210.00220.002800608800
2016-07-08221.00221.00213.00214.001800391700
2016-07-07211.00215.00211.00215.0020042600
2016-07-06218.00218.00217.00217.001300282900
2016-07-05218.00218.00214.00214.002100454800
2016-07-04213.00217.00209.00212.003900830800
2016-07-01213.00213.00207.00209.003000634100
2016-06-30216.00216.00204.00208.0062001293600
2016-06-29212.00212.00204.00205.003100638900
2016-06-28210.00212.00200.00204.003100637800
2016-06-27214.00214.00205.00206.002500517400
2016-06-24226.00226.00205.00205.0049001056300
2016-06-23225.00225.00213.00219.003800836600
2016-06-22226.00227.00226.00226.00900203500
2016-06-21230.00239.00227.00228.004100948300
2016-06-20228.00230.00228.00230.0030068800
2016-06-17227.00228.00227.00228.0030068200
2016-06-16231.00231.00227.00227.001100251000
2016-06-15232.00232.00232.00232.00900208800
2016-06-14237.00237.00230.00230.0044001030000
2016-06-13242.00242.00240.00240.002200531500
2016-06-10244.00244.00242.00242.001200290700
2016-06-09245.00245.00243.00243.00600146400
2016-06-08244.00244.00244.00244.001200292800
2016-06-07242.00243.00242.00243.0040097000
2016-06-06245.00245.00236.00243.0059001441700
2016-06-03252.00252.00244.00244.001000249400
2016-06-02250.00250.00250.00250.00700175000
2016-06-01250.00250.00244.00246.001600396000
2016-05-31250.00250.00243.00243.001300321800
2016-05-30248.00248.00243.00243.0052001272800
2016-05-27247.00249.00243.00249.002800693300
2016-05-26242.00242.00242.00242.002300556600
2016-05-25243.00244.00240.00242.002000484200
2016-05-24249.00249.00233.00242.00276006492400
2016-05-23245.00245.00245.00245.0020049000
2016-05-20246.00246.00245.00245.0030073600
2016-05-19248.00251.00248.00248.00600149100
2016-05-18250.00250.00247.00248.002700672600
2016-05-17251.00251.00250.00250.0020050100
2016-05-1600
2016-05-13254.00254.00249.00249.002900732500
2016-05-12255.00261.00252.00253.00142003625200
2016-05-11254.00255.00254.00255.0030076400
2016-05-10260.00260.00254.00254.001600412900
2016-05-09260.00260.00253.00253.00900232600
2016-05-06251.00251.00249.00251.001600399800
2016-05-02251.00251.00245.00245.002300568700
2016-04-28253.00253.00248.00248.002100526000
2016-04-27248.00250.00248.00249.00900224500
2016-04-26251.00251.00250.00250.0020050100
2016-04-25252.00252.00248.00251.0061001523200
2016-04-22258.00258.00248.00248.003300826600
2016-04-21257.00257.00255.00255.0020051200
2016-04-20256.00256.00256.00256.0030076800
2016-04-19260.00260.00252.00252.0076001955700
2016-04-18261.00263.00248.00260.00136003499600
2016-04-15254.00256.00245.00247.00132003281700
2016-04-14246.00246.00245.00246.002200540600
2016-04-13245.00249.00245.00249.002800686800
2016-04-12241.00242.00241.00242.001100265900
2016-04-11240.00242.00240.00242.00900216900
2016-04-08242.00246.00240.00241.0054001308200
2016-04-0700
2016-04-06251.00251.00242.00242.00900224900
2016-04-05251.00251.00241.00241.002400588000
2016-04-04250.00250.00244.00248.002900714500
2016-04-01257.00257.00247.00247.0045001126500
2016-03-31249.00256.00249.00250.0040001006600
2016-03-30246.00280.00244.00249.00311008111600
2016-03-29243.00244.00241.00241.0040097100
2016-03-28249.00254.00240.00240.0070001706300
2016-03-25247.00253.00247.00252.00600150300
2016-03-24246.00246.00246.00246.0020049200
2016-03-23249.00249.00240.00245.001200292200
2016-03-22237.00260.00235.00248.00102002512600
2016-03-18232.00293.00230.00239.006600017176800

   ※ 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