[4754 JQスタンダード] トスネット 日足 時系列データ

[4754 JQスタンダード] トスネット (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-171195.001204.001180.001185.001100013122100
2017-10-161204.001211.001195.001199.00910010958000
2017-10-131185.001234.001181.001195.001780021231800
2017-10-121139.001178.001139.001163.002900033612000
2017-10-111124.001124.001115.001117.0027003019200
2017-10-101119.001140.001113.001124.001150012936800
2017-10-061106.001120.001100.001120.0041004552100
2017-10-051094.001114.001094.001110.0060006628100
2017-10-041106.001106.001093.001103.0023002531200
2017-10-031103.001103.001090.001101.0026002846700
2017-10-021099.001104.001090.001103.0088009655600
2017-09-291097.001097.001080.001088.0043004663400
2017-09-281100.001100.001083.001088.0035003820100
2017-09-271100.001100.001068.001099.002210024067400
2017-09-261125.001150.001125.001127.00890010127500
2017-09-251122.001129.001115.001120.0053005960100
2017-09-221130.001130.001110.001125.0060006727800
2017-09-211110.001138.001110.001129.00980010986500
2017-09-201081.001141.001081.001118.001550017267600
2017-09-191074.001099.001074.001085.0091009881900
2017-09-151068.001078.001065.001065.0024002566100
2017-09-141065.001065.001058.001062.0031003295800
2017-09-131060.001063.001057.001060.0020002118000
2017-09-121059.001065.001058.001058.0033003494700
2017-09-111052.001059.001052.001057.0030003168500
2017-09-081052.001052.001047.001052.0013001363100
2017-09-071043.001053.001043.001048.0032003353300
2017-09-061040.001050.001038.001050.0018001876700
2017-09-051069.001076.001040.001044.001000010626900
2017-09-041078.001078.001049.001069.0049005218800
2017-09-011037.001066.001037.001065.0071007456000
2017-08-311035.001044.001032.001036.0030003109600
2017-08-301045.001045.001030.001031.0046004760600
2017-08-291031.001042.001031.001033.0078008086700
2017-08-281038.001040.001035.001035.0038003940400
2017-08-251035.001038.001032.001038.0074007671400
2017-08-241038.001038.001027.001030.0022002272400
2017-08-231040.001040.001039.001039.00600623700
2017-08-221038.001038.001030.001033.0016001649500
2017-08-211031.001036.001031.001032.0017001753800
2017-08-181032.001047.001026.001042.0060006210200
2017-08-171041.001044.001027.001043.0031003219500
2017-08-161041.001045.001040.001040.0016001666000
2017-08-151043.001050.001033.001045.0038003960900
2017-08-141049.001050.001025.001028.0072007480700
2017-08-101040.001040.001024.001029.0022002268600
2017-08-091039.001043.001031.001040.0035003625600
2017-08-081048.001048.001040.001044.0028002917400
2017-08-071037.001048.001034.001048.0027002809000
2017-08-041020.001038.001020.001029.0038003913300
2017-08-031049.001049.001019.001034.0085008749300
2017-08-021052.001053.001034.001040.00980010189600
2017-08-011058.001058.001051.001052.00800845100
2017-07-311064.001070.001061.001061.0036003836600
2017-07-281070.001074.001067.001068.0033003531200
2017-07-271065.001073.001063.001069.0056005981900
2017-07-261080.001080.001064.001065.0063006762300
2017-07-251054.001077.001054.001067.0024002549500
2017-07-241060.001086.001053.001083.0034003608700
2017-07-211073.001073.001053.001063.00400426200
2017-07-201070.001075.001070.001075.0058006214500
2017-07-191091.001091.001073.001076.0041004428000
2017-07-181070.001099.001070.001084.0086009275200
2017-07-141078.001079.001067.001067.0019002046600
2017-07-131078.001086.001067.001074.0023002475700
2017-07-121087.001088.001056.001063.0054005781600
2017-07-111047.001088.001044.001088.001880020208600
2017-07-101049.001049.001030.001040.0031003221000
2017-07-071045.001058.001039.001039.0016001676300
2017-07-061049.001049.001038.001038.0047004894000
2017-07-051067.001068.001048.001049.0060006334600
2017-07-041045.001074.001045.001069.0076008062200
2017-07-031015.001064.001012.001039.001430014830700
2017-06-301008.001017.001007.001015.0034003451700
2017-06-291004.001015.001004.001008.0046004632700
2017-06-281016.001016.001005.001006.0032003231400
2017-06-271016.001017.001004.001004.0034003440100
2017-06-261021.001022.001010.001014.0075007621300
2017-06-231011.001019.001011.001019.0065006604000
2017-06-22997.001006.00997.001006.0022002211700
2017-06-21991.001000.00991.00994.001170011606700
2017-06-201023.001023.00995.001007.0081008145500
2017-06-191013.001029.001005.001007.0051005180000
2017-06-16998.00999.00989.00995.0023002290300
2017-06-15990.00997.00983.00990.0055005430700
2017-06-141012.001012.00997.00998.0071007142700
2017-06-13966.00996.00965.00996.002250022116400
2017-06-12967.00968.00962.00968.0024002319200
2017-06-09955.00969.00951.00968.00101009679700
2017-06-08944.00952.00943.00950.0057005406700
2017-06-07942.00943.00939.00939.0015001412500
2017-06-06938.00944.00938.00944.0023002168400
2017-06-05944.00944.00938.00941.00400376200
2017-06-02951.00951.00937.00944.0045004265300
2017-06-01963.00963.00959.00959.00500480300
2017-05-31956.00958.00955.00957.00900860900
2017-05-30956.00969.00956.00959.0055005308700
2017-05-29964.00966.00953.00956.0043004126500
2017-05-26965.00965.00951.00951.0022002121300
2017-05-25952.00954.00950.00950.0026002475300
2017-05-24942.00953.00942.00946.0029002755300
2017-05-23935.00956.00935.00939.0043004064400
2017-05-22932.00940.00932.00934.0016001494200
2017-05-19928.00946.00928.00932.0043004036500
2017-05-18945.00945.00927.00939.0018001691000
2017-05-17948.00948.00947.00947.00600568400
2017-05-16960.00969.00950.00951.001350013008400
2017-05-15946.00946.00939.00939.0022002080300
2017-05-12955.00955.00946.00954.00900858500
2017-05-11945.00951.00940.00951.0018001695900
2017-05-10955.00955.00946.00947.0048004551200
2017-05-09940.00955.00936.00955.0099009403500
2017-05-08944.00948.00939.00948.0038003583400
2017-05-02916.00944.00916.00942.0025002313800
2017-05-01921.00921.00914.00916.0016001470400
2017-04-28926.00927.00923.00927.0017001573300
2017-04-27922.00941.00919.00941.0015001396700
2017-04-26937.00937.00937.00937.0010093700
2017-04-25936.00936.00921.00934.00800746300
2017-04-24952.00952.00930.00931.0020001888300
2017-04-21920.00956.00920.00926.0048004506500
2017-04-20898.00917.00898.00915.0032002909000
2017-04-19903.00904.00896.00896.0022001985200
2017-04-18901.00912.00901.00910.00700633600
2017-04-17897.00900.00895.00900.0018001617000
2017-04-14903.00903.00886.00886.0034003051800
2017-04-13906.00906.00883.00888.0063005619700
2017-04-12925.00925.00902.00914.0030002747100
2017-04-11913.00946.00910.00925.0048004466300
2017-04-10900.00947.00900.00912.0091008366100
2017-04-07893.00913.00893.00893.001540013837100
2017-04-06917.00917.00901.00901.0065005873500
2017-04-05926.00926.00917.00917.00700647300
2017-04-04916.00930.00908.00911.0073006672800
2017-04-03935.00935.00911.00916.0025002298200
2017-03-31938.00949.00935.00935.0016001505300
2017-03-30933.00933.00933.00933.00400373200
2017-03-29926.00926.00911.00911.00400366300
2017-03-28908.00915.00908.00915.0037003383800
2017-03-27920.00920.00905.00905.00500458500
2017-03-24920.00920.00908.00920.00700640300
2017-03-23916.00920.00901.00920.0046004198100
2017-03-22931.00931.00919.00922.0038003515400
2017-03-21931.00937.00931.00935.0027002520800
2017-03-17946.00950.00943.00945.0030002836500
2017-03-16939.00955.00939.00946.0014001325300
2017-03-15960.00960.00914.00954.0057005401000
2017-03-14970.00970.00955.00955.0025002415500
2017-03-13969.00969.00961.00969.0034003290600
2017-03-10971.00979.00970.00970.0020001946600
2017-03-09972.00979.00968.00968.0062006021700
2017-03-08970.00972.00956.00956.0054005218500
2017-03-07973.00973.00960.00961.0064006178700
2017-03-06980.00980.00972.00973.0052005082900
2017-03-03960.00974.00959.00973.0046004437900
2017-03-02940.00968.00940.00960.001800017136500
2017-03-01969.00969.00933.00940.0062005935300
2017-02-28949.00966.00949.00960.0027002575800
2017-02-27941.00945.00929.00945.0033003098600
2017-02-24961.00963.00940.00943.0085008038000
2017-02-23934.00968.00930.00960.001600015229100
2017-02-22916.00932.00916.00928.0070006486500
2017-02-21915.00916.00908.00913.0073006665000
2017-02-20899.00915.00899.00915.001370012400100
2017-02-17909.00909.00897.00897.0054004871500
2017-02-16890.00898.00890.00892.0047004188100
2017-02-15898.00898.00885.00892.0060005364100
2017-02-14900.00900.00887.00893.0066005913400
2017-02-13875.00885.00875.00883.0012001053500
2017-02-10885.00885.00878.00881.0036003175500
2017-02-09884.00884.00875.00875.0040003513500
2017-02-08884.00885.00882.00885.0035003096700
2017-02-07875.00882.00875.00882.0038003345300
2017-02-06881.00881.00875.00875.0035003072000
2017-02-03888.00888.00882.00882.0031002742000
2017-02-02890.00890.00885.00888.0023002041400
2017-02-01888.00888.00884.00885.0016001417100
2017-01-31884.00893.00884.00885.0023002043300
2017-01-30882.00890.00881.00884.0045003980200
2017-01-27878.00880.00878.00878.0020001756800
2017-01-26869.00886.00869.00877.0029002556600
2017-01-25873.00884.00861.00882.0073006397100
2017-01-24867.00883.00867.00871.0049004264900
2017-01-23860.00936.00852.00865.005260046368700
2017-01-20861.00878.00859.00862.0063005450700
2017-01-19857.00858.00855.00858.0024002055100
2017-01-18857.00861.00857.00858.0038003260800
2017-01-17881.00881.00860.00860.0053004606500
2017-01-16879.00883.00875.00881.0068005981000
2017-01-13874.00874.00859.00872.0065005655700
2017-01-12868.00868.00858.00859.0056004826000
2017-01-11856.00872.00856.00865.0056004843400
2017-01-10843.00851.00843.00851.0074006270500
2017-01-06840.00842.00838.00840.00103008655700
2017-01-05837.00840.00833.00840.0027002254900
2017-01-04840.00840.00836.00836.0037003099800
2016-12-30831.00837.00831.00837.0033002746300
2016-12-29840.00840.00834.00834.0023001923200
2016-12-28840.00840.00838.00839.0016001343500
2016-12-27840.00845.00837.00840.0091007659600
2016-12-26835.00845.00835.00839.001720014402000
2016-12-22832.00835.00830.00835.00118009843300
2016-12-21835.00837.00832.00835.0075006261700
2016-12-20827.00833.00827.00832.0075006213100
2016-12-19829.00829.00822.00827.001650013649400
2016-12-16821.00834.00820.00827.004450036653900
2016-12-15828.00829.00825.00826.0074006123200
2016-12-14826.00830.00823.00823.0061005034700
2016-12-13826.00829.00822.00823.0078006439900
2016-12-12828.00829.00825.00825.0042003474400
2016-12-09827.00831.00825.00827.0069005707500
2016-12-08826.00830.00826.00827.0039003226900
2016-12-07830.00832.00825.00829.0099008191800
2016-12-06828.00833.00828.00830.0037003073500
2016-12-05833.00834.00828.00828.0041003411100
2016-12-02828.00833.00826.00827.0084006963900
2016-12-01827.00827.00824.00825.0040003303000
2016-11-30824.00827.00822.00827.0083006838900
2016-11-29826.00826.00820.00824.0058004779200
2016-11-28807.00830.00807.00816.0068005538100
2016-11-25828.00828.00781.00801.002800022718300
2016-11-24841.00841.00826.00830.001320011006700
2016-11-22843.00843.00836.00836.0037003106100
2016-11-21833.00844.00832.00843.0046003859500
2016-11-18836.00841.00828.00835.0079006587900
2016-11-17832.00842.00832.00834.0054004508200
2016-11-16827.00829.00827.00829.0057004717500
2016-11-15824.00836.00821.00823.002950024347900
2016-11-14870.00870.00862.00869.0076006586900
2016-11-11864.00866.00860.00860.0032002763600
2016-11-10868.00869.00856.00857.0046003970400
2016-11-09879.00879.00845.00851.0096008298400
2016-11-08875.00875.00868.00870.0040003480300
2016-11-0700
2016-11-04873.00875.00869.00870.0049004275300
2016-11-02881.00881.00872.00874.0035003060800
2016-11-01882.00888.00879.00888.0031002734100
2016-10-31883.00885.00880.00885.0028002469700
2016-10-28873.00882.00871.00882.0055004822500
2016-10-27877.00877.00872.00873.00500436800
2016-10-26877.00877.00868.00870.0026002265700
2016-10-25878.00878.00875.00876.001100964100
2016-10-24872.00876.00871.00874.0014001223300
2016-10-21866.00871.00866.00871.0028002435200
2016-10-20873.00876.00863.00864.0096008357700
2016-10-19860.00861.00855.00858.0039003351100
2016-10-18858.00861.00854.00854.0045003861800
2016-10-17859.00863.00852.00863.0035003003600
2016-10-14860.00860.00851.00851.0033002818900
2016-10-13859.00859.00850.00856.0046003939700

   ※ 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