[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 
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
2016-06-21114.00115.00112.00114.0028000031707000
2016-06-20114.00117.00112.00114.0063000072273000
2016-06-17106.00115.00106.00111.001108000123070000
2016-06-16106.00122.00104.00105.003142000350066000
2016-06-15101.00103.00100.00102.00850008645000
2016-06-14105.00106.00100.00101.0044500045627000
2016-06-13110.00110.00105.00105.0017100018408000
2016-06-10110.00111.00108.00110.00900009859000
2016-06-09108.00110.00107.00110.0027900030374000
2016-06-08105.00109.00105.00107.0020200021706000
2016-06-07104.00106.00104.00106.0014600015277000
2016-06-06104.00105.00103.00105.0011800012315000
2016-06-03106.00107.00105.00106.00940009911000
2016-06-02108.00109.00104.00106.0021500022791000
2016-06-01110.00110.00107.00108.0015600016921000
2016-05-31109.00110.00107.00109.0022400024310000
2016-05-30109.00110.00108.00109.0022100024011000
2016-05-27104.00108.00102.00106.0028300029634000
2016-05-26109.00110.00102.00104.001073000112973000
2016-05-25113.00121.00107.00108.003902000448382000
2016-05-24110.00116.00109.00111.002373000265597000
2016-05-23100.00107.00100.00106.0046600048166000
2016-05-2098.00100.0098.00100.00460004550000
2016-05-1997.0099.0097.0098.0012700012426000
2016-05-1899.00101.0097.0097.0029500029137000
2016-05-17102.00102.0099.0099.0032000032097000
2016-05-16105.00106.00102.00102.0022000022839000
2016-05-13106.00106.00104.00105.009800010303000
2016-05-12106.00108.00105.00107.0021400022720000
2016-05-11105.00109.00104.00107.0056800060199000
2016-05-10110.00111.00108.00110.0034400037727000
2016-05-09106.00111.00106.00109.0048600053229000
2016-05-06105.00106.00104.00106.0011700012245000
2016-05-02104.00106.00103.00105.0025900027177000
2016-04-28107.00110.00104.00107.0043100046173000
2016-04-27103.00111.00103.00110.0091100097547000
2016-04-26105.00106.00102.00104.0048500050524000
2016-04-25103.00106.00102.00105.0046600048606000
2016-04-22102.00103.00100.00102.0021800022174000
2016-04-21102.00104.00101.00102.0041300042384000
2016-04-20101.00102.0099.00101.0014600014700000
2016-04-19101.00101.0099.00101.0016800016839000
2016-04-18101.00101.0098.00100.0015800015756000
2016-04-15101.00103.00100.00100.0025800026052000
2016-04-14102.00104.00102.00102.0034900035882000
2016-04-13103.00103.00101.00103.0035000035830000
2016-04-1299.00102.0098.00100.0035000035037000
2016-04-11100.00101.0097.0099.0037100036699000
2016-04-0895.00102.0095.00100.0071900071063000
2016-04-0796.0098.0095.0097.0045700044037000
2016-04-0693.0096.0093.0096.0064700061450000
2016-04-0599.00100.0095.0095.001254000121714000
2016-04-04103.00103.0099.0099.001220000122621000
2016-04-01106.00107.00102.00103.001365000141625000
2016-03-31105.00108.00104.00108.0057800061189000
2016-03-30104.00106.00103.00103.001583000165057000
2016-03-29105.00111.00104.00109.005042000536350000
2016-03-28117.00118.00104.00104.007864000873598000
2016-03-25120.00122.00117.00117.002602000310988000
2016-03-24114.00121.00111.00120.003407000396633000
2016-03-23116.00118.00114.00117.001020000118234000
2016-03-22113.00118.00111.00116.002044000234414000
2016-03-18115.00115.00111.00113.002679000302658000
2016-03-17126.00127.00117.00117.003319000401624000
2016-03-16125.00127.00124.00125.001356000169841000
2016-03-15127.00131.00122.00125.005290000666175000
2016-03-14122.00126.00117.00124.004081000497671000
2016-03-11133.00138.00121.00125.00159460002052871000
2016-03-10124.00148.00115.00137.00650280008734816000
2016-03-09105.00105.00105.00105.0033600035280000
2016-03-0877.0077.0073.0075.0038500028735000
2016-03-0777.0079.0076.0076.0029400022822000
2016-03-0476.0078.0075.0078.0039000029832000
2016-03-0374.0075.0073.0075.0019100014089000
2016-03-0273.0074.0070.0074.0047400034166000
2016-03-0173.0074.0070.0072.0044800031979000
2016-02-2974.0076.0072.0073.0046700034573000
2016-02-2671.0073.0071.0072.0025300018210000
2016-02-2571.0072.0071.0071.00550003907000
2016-02-2470.0071.0069.0071.001160008149000
2016-02-2373.0074.0070.0070.0039500028496000
2016-02-2269.0072.0069.0072.0030700021744000
2016-02-1970.0070.0069.0069.0020600014282000
2016-02-1869.0071.0068.0071.0031100021610000
2016-02-1771.0071.0067.0067.0025700017557000
2016-02-1669.0071.0067.0069.0055000038125000
2016-02-1569.0070.0067.0068.0042700029255000
2016-02-1267.0073.0063.0066.001820000122966000
2016-02-1076.0076.0069.0070.00116400083279000
2016-02-0975.0083.0073.0073.003147000244655000
2016-02-0877.0079.0075.0076.001367000104765000
2016-02-0587.0088.0075.0080.006850000550605000
2016-02-0471.00100.0071.0091.00201970001822972000
2016-02-0371.0071.0069.0070.00640004468000
2016-02-0273.0074.0071.0072.0015800011464000
2016-02-0173.0074.0072.0073.001310009566000
2016-01-2969.0071.0069.0071.001190008259000
2016-01-2870.0070.0069.0069.001060007334000
2016-01-2770.0071.0070.0070.001230008637000
2016-01-2670.0070.0069.0070.0023200016156000
2016-01-2571.0072.0070.0071.00610004330000
2016-01-2268.0071.0068.0070.0015400010588000
2016-01-2168.0070.0067.0067.0015500010611000
2016-01-2071.0071.0069.0069.001190008345000
2016-01-1971.0072.0071.0071.00530003787000
2016-01-1870.0072.0070.0071.0018600013289000
2016-01-1574.0075.0072.0073.0015100011132000
2016-01-1474.0074.0073.0074.00970007116000
2016-01-1374.0077.0074.0076.00660004961000
2016-01-1276.0076.0072.0073.0018800013911000
2016-01-0876.0077.0074.0076.0022200016798000
2016-01-0777.0078.0076.0078.001210009322000
2016-01-0680.0080.0077.0077.0027900021889000
2016-01-0580.0080.0079.0079.001060008427000
2016-01-0483.0083.0080.0080.0015600012688000
2015-12-3080.0083.0080.0083.0021900017931000
2015-12-2979.0080.0078.0079.001090008570000
2015-12-2874.0079.0074.0078.0022300017039000
2015-12-2576.0076.0071.0072.0065400048153000
2015-12-2480.0080.0076.0078.0039400030967000
2015-12-2281.0082.0080.0080.0017500014159000
2015-12-2182.0083.0081.0081.0019900016303000
2015-12-1883.0084.0082.0083.0018800015627000
2015-12-1786.0086.0084.0084.0023400019733000
2015-12-1687.0087.0086.0086.00850007366000
2015-12-1586.0088.0085.0088.0020800017894000
2015-12-1483.0085.0081.0085.0014800012290000
2015-12-1186.0086.0083.0083.0013300011296000
2015-12-1086.0087.0086.0086.00410003533000
2015-12-0989.0089.0087.0087.001130009995000
2015-12-0890.0091.0087.0089.0023600021140000
2015-12-0788.0090.0088.0090.0013000011546000
2015-12-0486.0090.0086.0090.0021700019126000
2015-12-0386.0087.0086.0087.0014000012103000
2015-12-0287.0088.0087.0087.00730006355000
2015-12-0186.0087.0086.0087.00330002857000

   ※ 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