[4712 JQスタンダード] KeyHolder 日足 時系列データ

[4712 JQスタンダード] KeyHolder (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-13126.00129.00125.00129.0028320036087100
2017-12-12127.00127.00124.00125.0033860042529500
2017-12-11127.00127.00126.00127.0010280013017400
2017-12-08127.00128.00126.00126.0010930013851300
2017-12-07127.00128.00126.00126.0017480022154700
2017-12-06126.00127.00125.00126.0023660029828000
2017-12-05128.00128.00126.00127.0031120039521500
2017-12-04131.00132.00127.00128.0046960060674500
2017-12-01130.00133.00129.00132.0051900067977000
2017-11-30130.00132.00127.00129.0062920081284200
2017-11-29125.00133.00125.00132.001173700151602100
2017-11-28125.00127.00125.00125.0024880031276900
2017-11-27127.00127.00125.00126.0014170017853100
2017-11-24124.00127.00124.00127.0032110040312100
2017-11-22125.00126.00124.00124.0015230019031700
2017-11-21125.00126.00123.00125.0038800048265400
2017-11-20123.00125.00122.00125.0014400017779600
2017-11-17122.00123.00122.00122.0010350012666800
2017-11-16121.00123.00121.00122.0014570017701900
2017-11-15123.00124.00121.00122.0059020072336300
2017-11-14125.00126.00123.00123.0030950038562200
2017-11-13125.00127.00124.00125.0039270049364300
2017-11-10123.00125.00123.00125.0011420014159300
2017-11-09123.00125.00122.00123.0040470049887700
2017-11-08123.00125.00123.00123.0016130020015300
2017-11-07124.00126.00124.00124.0020210025109300
2017-11-06123.00127.00123.00125.0037770047253900
2017-11-02126.00126.00123.00123.009860012259700
2017-11-01125.00126.00124.00125.0017230021496100
2017-10-31124.00125.00123.00125.0010470012962900
2017-10-30124.00124.00123.00123.00512006326700
2017-10-27123.00124.00123.00123.00570007025900
2017-10-26124.00124.00123.00123.00386004768300
2017-10-25124.00125.00123.00124.009230011439600
2017-10-24126.00126.00124.00124.0011670014597200
2017-10-23125.00126.00124.00126.0017920022394400
2017-10-20124.00125.00123.00125.0013560016804100
2017-10-19123.00126.00123.00124.0027570034255500
2017-10-18123.00124.00123.00123.00119001464000
2017-10-17123.00124.00123.00124.008310010227600
2017-10-16123.00125.00123.00123.0024600030344200
2017-10-13123.00123.00122.00123.00399004905200
2017-10-12123.00124.00123.00123.008940011012100
2017-10-11124.00124.00123.00123.00693008557900
2017-10-10122.00124.00122.00124.0012840015770900
2017-10-06123.00124.00122.00123.0021860026849300
2017-10-05123.00124.00122.00124.0013690016841700
2017-10-04125.00125.00122.00123.0019060023512600
2017-10-03126.00126.00123.00124.0019210023926800
2017-10-02123.00126.00123.00126.0035480044087800
2017-09-29123.00125.00123.00124.0014820018358900
2017-09-28124.00124.00122.00124.0018030022275200
2017-09-27122.00124.00122.00123.008730010762100
2017-09-26122.00123.00122.00122.00730008949900
2017-09-25121.00124.00121.00123.0025310030858900
2017-09-22123.00124.00120.00120.0019870024183100
2017-09-21124.00125.00123.00123.0019570024292300
2017-09-20122.00127.00121.00124.0059450074047400
2017-09-19121.00122.00120.00120.0064150077571900
2017-09-15120.00122.00120.00121.0011450013834000
2017-09-14122.00123.00121.00121.0014060017058800
2017-09-13123.00123.00122.00123.00666008150500
2017-09-12120.00122.00119.00122.008400010139600
2017-09-11119.00121.00119.00120.00763009126300
2017-09-08119.00119.00118.00119.00312003710800
2017-09-07119.00120.00118.00119.00488005799400
2017-09-06118.00119.00117.00119.0016970020017100
2017-09-05121.00122.00118.00119.0028770034473100
2017-09-04122.00122.00120.00122.0022830027662900
2017-09-01124.00125.00122.00123.008820010867500
2017-08-31123.00125.00122.00124.0012900015928000
2017-08-30123.00123.00122.00122.00605007401100
2017-08-29122.00123.00121.00122.00687008348800
2017-08-28121.00123.00121.00123.0012500015190800
2017-08-25122.00123.00121.00121.0011520014040200
2017-08-24123.00124.00122.00122.00593007269900
2017-08-23123.00124.00122.00124.00536006579600
2017-08-22121.00123.00121.00123.00354004310600
2017-08-21123.00123.00121.00121.00752009165300
2017-08-18123.00124.00122.00122.00540006628700
2017-08-17124.00124.00122.00124.00587007218700
2017-08-16122.00124.00122.00122.00667008164000
2017-08-15122.00123.00122.00123.00515006310600
2017-08-14121.00124.00121.00121.0017500021370300
2017-08-10125.00126.00123.00123.0010660013277400
2017-08-09125.00127.00121.00127.0048500060368300
2017-08-08128.00129.00127.00129.009650012375200
2017-08-07128.00130.00128.00128.0010080012962500
2017-08-04126.00129.00126.00127.00619007877700
2017-08-03128.00130.00126.00126.0015790020197400
2017-08-02127.00129.00127.00128.0010350013208200
2017-08-01127.00130.00126.00127.0024760031598300
2017-07-31130.00130.00125.00126.0038820049495100
2017-07-28133.00133.00130.00130.0019260025275000
2017-07-27134.00135.00132.00132.0016620022115300
2017-07-26135.00136.00133.00134.0012520016860200
2017-07-25134.00134.00132.00134.00731009751100
2017-07-24133.00134.00132.00134.0010070013384300
2017-07-21134.00134.00132.00133.00645008595700
2017-07-20133.00135.00133.00134.008610011509700
2017-07-19134.00135.00131.00132.0021710028805000
2017-07-18137.00137.00131.00133.0050450067446900
2017-07-14141.00142.00136.00137.001026400142743000
2017-07-13136.00141.00134.00135.001788700246522200
2017-07-12135.00135.00132.00134.0048910065625800
2017-07-11133.00137.00131.00133.001066800142818500
2017-07-10128.00132.00126.00132.001100000142860100
2017-07-07127.00127.00125.00127.0010640013425000
2017-07-06127.00128.00125.00127.0042210053562800
2017-07-05124.00127.00123.00125.0032020039981800
2017-07-04127.00127.00123.00124.0027280033958400
2017-07-03123.00127.00123.00125.0025800032247700
2017-06-30123.00124.00122.00123.0027840034235700
2017-06-29125.00126.00124.00125.0028200035274900
2017-06-28126.00129.00123.00124.00922900116366400
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

   ※ 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