[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 
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
2016-03-17237.00239.00230.00232.002900680400
2016-03-16236.00236.00236.00236.001000236000
2016-03-15247.00247.00242.00243.002000484900
2016-03-14246.00246.00246.00246.0020049200
2016-03-1100
2016-03-10246.00246.00246.00246.00800196800
2016-03-09236.00243.00236.00243.00700165900
2016-03-08249.00249.00242.00243.0030073400
2016-03-07251.00251.00244.00244.0030073900
2016-03-04253.00253.00245.00245.001800450800
2016-03-03253.00253.00245.00245.00800201600
2016-03-02251.00251.00243.00250.001100274500
2016-03-01249.00250.00240.00250.001900471000
2016-02-29230.00244.00230.00244.0055001302300
2016-02-26233.00233.00227.00227.00700161800
2016-02-25226.00232.00226.00232.0040091000
2016-02-24223.00223.00223.00223.0020044600
2016-02-23222.00222.00222.00222.0020044400
2016-02-22229.00229.00219.00223.0059001323900
2016-02-19232.00232.00225.00225.001300297800
2016-02-18228.00232.00227.00230.00900206300
2016-02-17221.00228.00221.00228.00600135400
2016-02-16221.00233.00221.00224.003100697900
2016-02-15225.00228.00222.00228.00900202400
2016-02-12230.00233.00224.00225.0050001136000
2016-02-10239.00239.00236.00236.001500356100
2016-02-09244.00244.00240.00240.00700168700
2016-02-08246.00246.00244.00244.001300319600
2016-02-05250.00250.00243.00243.001700421500
2016-02-04255.00255.00246.00246.001000252500
2016-02-03254.00255.00247.00247.001100278200
2016-02-02256.00256.00237.00246.0067001663100
2016-02-01260.00260.00254.00254.00800206800
2016-01-29250.00253.00245.00253.003500876300
2016-01-28249.00249.00238.00245.002500611000
2016-01-27248.00248.00240.00245.001900466100
2016-01-26248.00248.00238.00239.002300558600
2016-01-25248.00248.00236.00243.002200532500
2016-01-22234.00240.00231.00240.003500819300
2016-01-21240.00240.00234.00234.0054001290500
2016-01-20241.00241.00240.00240.001300312300
2016-01-19240.00246.00240.00246.00700168600
2016-01-18241.00242.00240.00242.002100505600
2016-01-1500
2016-01-14244.00252.00244.00248.001700417900
2016-01-13244.00250.00244.00247.0040099100
2016-01-12247.00247.00244.00244.001600392800
2016-01-08251.00251.00245.00245.001200298700
2016-01-07256.00256.00245.00245.002400601500
2016-01-06255.00255.00248.00248.001200303400
2016-01-05247.00250.00247.00250.003100766700
2016-01-04251.00255.00239.00251.0087002170200
2015-12-30259.00259.00259.00259.001300336700
2015-12-29250.00254.00247.00254.003300825400
2015-12-28248.00252.00245.00246.0086002128700
2015-12-25263.00265.00242.00242.00105002668700
2015-12-24270.00270.00260.00260.0072001902200
2015-12-22276.00276.00262.00265.003600953800
2015-12-21273.00279.00269.00269.0050001372300
2015-12-18277.00280.00276.00276.00600166100
2015-12-17279.00279.00279.00279.00900251100
2015-12-16280.00280.00272.00274.003400935800
2015-12-15284.00284.00276.00276.001500419900
2015-12-14285.00285.00276.00276.00137003882700
2015-12-11280.00298.00278.00285.00158004515100
2015-12-10285.00285.00269.00275.0094002618800
2015-12-09279.00282.00274.00280.0040001111900
2015-12-08271.00281.00268.00279.0042001153500
2015-12-07284.00287.00269.00272.00221006155300
2015-12-04272.00274.00263.00268.002100568000
2015-12-03272.00273.00267.00267.003400921700
2015-12-02276.00276.00272.00272.001700465400
2015-12-01277.00277.00273.00274.003200882700
2015-11-30276.00278.00273.00273.0046001270500
2015-11-27273.00273.00270.00270.00700189700
2015-11-26271.00273.00270.00270.003600976300

   ※ 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