[4712 JQスタンダード] アドアーズ 日足 時系列データ

[4712 JQスタンダード] アドアーズ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-27124.00126.00122.00126.0037800047048500
2017-06-26123.00124.00122.00123.0018360022579800
2017-06-23124.00128.00122.00122.001095100136853300
2017-06-22123.00128.00123.00124.0055450069236300
2017-06-21123.00124.00122.00123.0010710013171800
2017-06-20123.00125.00123.00123.0013260016411400
2017-06-19123.00124.00122.00123.00806009903500
2017-06-16122.00123.00121.00123.00457005581200
2017-06-15124.00124.00121.00121.0013440016461500
2017-06-14124.00124.00123.00124.0016420020286100
2017-06-13121.00127.00121.00123.0062710077654400
2017-06-12121.00122.00120.00122.0011110013455200
2017-06-09121.00123.00120.00122.0017560021329700
2017-06-08120.00124.00120.00121.0050070061328100
2017-06-07119.00121.00118.00119.0012220014600000
2017-06-06120.00120.00118.00119.0018660022185200
2017-06-05120.00121.00119.00120.0024860029906500
2017-06-02119.00120.00118.00119.0011830014081800
2017-06-01119.00120.00118.00120.0016300019447600
2017-05-31119.00120.00118.00120.0013260015841800
2017-05-30119.00119.00117.00119.0010590012508900
2017-05-29118.00119.00118.00118.0012750015055700
2017-05-26121.00121.00118.00119.0036020042947800
2017-05-25120.00122.00120.00121.0011990014479000
2017-05-24119.00122.00118.00120.0042540051263000
2017-05-23117.00119.00117.00118.009760011490100
2017-05-22119.00119.00116.00117.0019780023170500
2017-05-19118.00119.00117.00118.0010030011831200
2017-05-18118.00119.00116.00118.0021070024814900
2017-05-17120.00120.00119.00119.0011790014079600
2017-05-16121.00121.00119.00119.0011040013235700
2017-05-15121.00121.00120.00121.009220011096100
2017-05-12121.00121.00119.00121.0015040018074900
2017-05-11120.00122.00120.00120.0015680018914800
2017-05-10128.00128.00119.00120.001300100159895900
2017-05-09117.00118.00116.00118.0018270021424400
2017-05-08117.00119.00117.00118.0016900019851100
2017-05-02116.00117.00115.00117.0010940012712500
2017-05-01116.00117.00115.00115.009570011119200
2017-04-28117.00118.00116.00116.0012340014410300
2017-04-27116.00118.00115.00116.008760010205700
2017-04-26115.00118.00114.00116.0029200034060700
2017-04-25113.00115.00113.00115.009640010990300
2017-04-24115.00115.00113.00113.0011490013054700
2017-04-21115.00115.00113.00115.0010660012138300
2017-04-20116.00116.00113.00114.0017720020337100
2017-04-19112.00116.00112.00116.0012850014683700
2017-04-18114.00115.00113.00113.0021630024597000
2017-04-17110.00114.00110.00112.0017230019273200
2017-04-14112.00113.00110.00110.0014740016449700
2017-04-13110.00113.00110.00112.0031760035248900
2017-04-12115.00115.00111.00112.0024750027931300
2017-04-11116.00117.00115.00116.0010750012474700
2017-04-10117.00118.00116.00116.0017590020560200
2017-04-07115.00117.00112.00116.0053570061406100
2017-04-06119.00119.00113.00113.0074620086410600
2017-04-05120.00122.00119.00120.0042080050711800
2017-04-04122.00122.00118.00122.00838300100550000
2017-04-03125.00126.00122.00124.0044780055777900
2017-03-31130.00130.00126.00126.0051580066028600
2017-03-30132.00132.00128.00129.0061620079771800
2017-03-29128.00135.00128.00133.001785100234486500
2017-03-28139.00139.00136.00138.002140800295242400
2017-03-27140.00140.00138.00139.0071220099083200
2017-03-24138.00140.00138.00140.0045760063590200
2017-03-23138.00138.00137.00137.0038560053123100
2017-03-22136.00138.00136.00138.0055450075916800
2017-03-21136.00138.00134.00138.001004800137162100
2017-03-17131.00134.00131.00133.0056180074511100
2017-03-16139.00139.00131.00132.002188700294174100
2017-03-15139.00144.00138.00140.003927100551594000
2017-03-14156.00156.00154.00156.0023390036323400
2017-03-13156.00156.00155.00156.0040990063715000
2017-03-10157.00157.00154.00154.0046130071778400
2017-03-09154.00157.00154.00156.0046000071448100
2017-03-08154.00157.00153.00154.001012800157057400
2017-03-07156.00156.00153.00154.0030610047258500
2017-03-06152.00156.00152.00155.0065060099964300
2017-03-03151.00153.00150.00152.0029580044836300
2017-03-02154.00154.00151.00151.0032780049923500
2017-03-01152.00154.00150.00153.0044340067177700
2017-02-28156.00156.00151.00153.00753000115325600
2017-02-27157.00158.00153.00155.001477700229667400
2017-02-24155.00167.00153.00157.0092718001472227200
2017-02-23148.00156.00147.00155.002107100318212900
2017-02-22145.00147.00144.00147.0064780094559700
2017-02-21143.00145.00143.00145.0037400053820900
2017-02-20144.00145.00142.00143.0033220047588400
2017-02-17144.00145.00143.00144.0021850031441500
2017-02-16144.00144.00142.00144.0051590073979700
2017-02-15143.00144.00142.00143.0017500025029900
2017-02-14143.00145.00142.00144.0027220039088200
2017-02-13143.00143.00141.00143.0047660067756900
2017-02-10144.00145.00142.00144.0036670052566500
2017-02-09143.00145.00143.00144.0032100046152000
2017-02-08143.00143.00141.00143.0013140018686200
2017-02-07143.00143.00142.00143.0020790029565300
2017-02-06142.00143.00141.00143.0019700027993300
2017-02-03141.00143.00141.00142.0016420023301500
2017-02-02142.00144.00141.00142.0033670047898500
2017-02-01141.00144.00140.00143.0059620085054200
2017-01-31142.00143.00141.00141.0041290058381400
2017-01-30143.00143.00141.00142.0022630032158600
2017-01-27142.00143.00141.00143.0017440024788200
2017-01-26143.00143.00141.00141.0021300030205100
2017-01-25141.00143.00140.00142.0045050063803800
2017-01-24141.00141.00140.00140.0013220018552400
2017-01-23140.00141.00139.00141.0021220029700900
2017-01-20139.00140.00138.00139.0011510015999700
2017-01-19138.00140.00138.00139.0020930029069200
2017-01-18138.00139.00136.00137.0035550048776300
2017-01-17139.00140.00138.00139.0026550036897100
2017-01-16140.00140.00139.00139.0017040023770500
2017-01-13141.00141.00139.00141.0019530027312200
2017-01-12141.00142.00139.00141.0039830055960100
2017-01-11142.00143.00141.00142.0042360060246900
2017-01-10143.00144.00141.00141.0057170081470100
2017-01-06141.00145.00140.00143.001049300149889800
2017-01-05140.00142.00139.00142.00737400103418800
2017-01-04138.00141.00137.00138.0041110057190600
2016-12-30139.00139.00137.00137.0047050064888600
2016-12-29141.00142.00138.00139.0053330074720300
2016-12-28138.00142.00138.00142.0066050092714400
2016-12-27139.00140.00137.00139.0057500079747000
2016-12-26139.00140.00137.00137.0028560039492700
2016-12-22136.00139.00135.00139.0065520089926500
2016-12-21137.00138.00135.00135.0035080047865300
2016-12-20135.00137.00134.00136.0025680034823700
2016-12-19135.00136.00134.00135.0022430030354500
2016-12-16136.00136.00133.00135.0053820072448800
2016-12-15140.00140.00134.00134.001084900148652500
2016-12-14140.00141.00137.00137.00950300131848000
2016-12-13137.00137.00135.00135.0025100034067600
2016-12-12133.00137.00133.00137.0042480057457300
2016-12-09135.00135.00133.00133.0028640038451900
2016-12-08136.00137.00134.00134.0046090062394200
2016-12-07140.00140.00135.00135.0066590091182000
2016-12-06141.00141.00138.00139.0067180093896800
2016-12-05143.00144.00138.00139.00830100116617900
2016-12-02145.00150.00139.00141.004705700682978800
2016-12-01140.00143.00138.00141.001308800184193900
2016-11-30139.00140.00137.00137.00723100100107400
2016-11-29139.00139.00136.00138.00737600101690000
2016-11-28135.00140.00133.00140.002086600286395400
2016-11-25136.00137.00132.00132.00807000108316300
2016-11-24133.00137.00132.00136.001655100222690500
2016-11-22130.00133.00129.00132.0044950058955500
2016-11-21131.00132.00130.00130.0038700050607500
2016-11-18131.00133.00130.00130.0049590065025900
2016-11-17130.00135.00130.00133.001210000160956200
2016-11-16130.00132.00129.00132.0031990041781200
2016-11-15129.00133.00126.00131.0055970072545000
2016-11-14127.00129.00125.00128.0028420036115200
2016-11-11130.00132.00126.00127.0056160071906700
2016-11-10128.00131.00128.00128.0057480074149100
2016-11-09132.00132.00118.00124.001806500225867300
2016-11-08133.00135.00131.00134.0068940091903800
2016-11-07133.00134.00132.00132.0028440037817600
2016-11-04134.00135.00131.00133.0056030074465700
2016-11-02131.00135.00130.00134.001137400151009500
2016-11-01132.00132.00130.00130.0037520048949600
2016-10-31132.00133.00130.00132.0035340046460300
2016-10-28133.00134.00131.00132.0029590039118600
2016-10-27133.00134.00132.00133.0013780018316400
2016-10-26133.00134.00132.00134.0034720046196400
2016-10-25134.00134.00133.00134.0033900045325900
2016-10-24135.00135.00133.00134.0026670035780000
2016-10-21135.00136.00133.00134.0046700062923100
2016-10-20135.00136.00134.00136.0029490039841400
2016-10-19136.00136.00134.00135.0040230054430600
2016-10-18134.00137.00133.00134.0047490064116800
2016-10-17135.00136.00133.00134.0043410058331100
2016-10-14137.00138.00135.00135.0035530048429600
2016-10-13141.00142.00136.00136.00945200131192000
2016-10-12137.00141.00136.00139.001345100186196400
2016-10-11138.00140.00136.00139.001324300182907900
2016-10-07134.00137.00134.00136.0051170069078900
2016-10-06135.00136.00133.00133.0043770058832400
2016-10-05136.00136.00134.00134.0065110087735700
2016-10-04137.00138.00135.00136.00788100107446300
2016-10-03144.00145.00137.00139.002015800281781000
2016-09-30142.00150.00139.00141.0081599001173924900
2016-09-29134.00140.00131.00139.002043100278851200
2016-09-28134.00136.00132.00134.0047020062744200
2016-09-27135.00136.00132.00135.0062940084047400
2016-09-26140.00140.00135.00136.00745800102266900
2016-09-23137.00140.00136.00137.00768100105910700
2016-09-21133.00138.00133.00137.00971900131354500
2016-09-20133.00135.00131.00133.00846100112247100
2016-09-16132.00135.00131.00134.00815700108382000
2016-09-15135.00137.00129.00134.001926100256251900
2016-09-14145.00145.00134.00135.002910600408214000
2016-09-13145.00148.00143.00146.002078400302206900
2016-09-12143.00152.00142.00145.004326400637239000
2016-09-09144.00149.00142.00146.002124400307981500
2016-09-08150.00154.00143.00144.005743400842193500
2016-09-07140.00150.00139.00148.006291100918134800
2016-09-06137.00152.00137.00143.00202670002958335600
2016-09-05134.00138.00132.00133.002546500343628100
2016-09-02137.00138.00133.00134.002913600393420100
2016-09-01139.00147.00136.00139.0081184001156094900
2016-08-31141.00145.00135.00138.0092580001292986600
2016-08-30152.00153.00138.00140.00315744004614659600
2016-08-29132.00162.00132.00155.006924890010480300100
2016-08-26118.00130.00115.00127.005978300734958300
2016-08-25119.00119.00117.00118.009000010625200
2016-08-24117.00119.00117.00119.00718008478900
2016-08-23118.00120.00117.00118.0018430021806800
2016-08-22115.00119.00115.00118.0025440029755800
2016-08-19114.00117.00114.00115.0020360023474100
2016-08-18116.00117.00113.00113.0056930064955300
2016-08-17117.00118.00116.00116.0018470021532000
2016-08-16119.00119.00117.00117.0020690024362900
2016-08-15119.00120.00118.00118.0024550029190000
2016-08-12121.00122.00119.00121.0042460051026300
2016-08-10121.00121.00117.00117.0040600048151200
2016-08-09119.00121.00118.00119.0026160031334300
2016-08-08120.00121.00118.00118.0023380027880000
2016-08-05124.00125.00117.00119.0060680072703000
2016-08-04120.00126.00120.00123.0045080055355300
2016-08-03121.00122.00119.00121.0023920028772900
2016-08-02123.00124.00119.00122.0034310041440900
2016-08-01122.00126.00120.00122.001019300125438400
2016-07-29115.00120.00112.00119.0041400047873000
2016-07-28116.00116.00112.00113.0039200044577000
2016-07-27116.00118.00115.00116.0027700032198000
2016-07-26121.00121.00115.00115.00929000108547000
2016-07-25126.00129.00121.00121.0068600085429000
2016-07-22130.00134.00126.00130.001323000171302000
2016-07-21122.00134.00121.00132.003734000482193000
2016-07-20114.00123.00113.00123.0067500079765000
2016-07-19116.00117.00113.00114.0034700039797000
2016-07-15119.00120.00114.00114.0084100097351000
2016-07-14121.00122.00118.00119.0077300092578000
2016-07-13124.00125.00122.00122.0035200043388000
2016-07-12126.00126.00121.00123.00893000110152000
2016-07-11126.00129.00124.00126.0066600084380000
2016-07-08124.00127.00121.00123.0068300084238000
2016-07-07132.00133.00121.00124.001060000134240000
2016-07-06133.00133.00127.00131.001473000191825000
2016-07-05135.00136.00129.00136.002981000394649000
2016-07-04128.00134.00128.00130.001898000247255000
2016-07-01120.00129.00118.00127.002302000286922000
2016-06-30119.00121.00116.00116.0083200098320000
2016-06-29123.00124.00111.00114.001496000172101000
2016-06-28118.00126.00118.00123.001902000234002000
2016-06-27109.00120.00109.00119.00950000109508000
2016-06-24124.00124.00105.00109.001691000192198000
2016-06-23125.00129.00120.00122.002652000331264000
2016-06-22114.00122.00114.00120.002054000244772000

   ※ 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