[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 
2017-03-27920.00920.00905.00905.00500458500
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
2016-10-12859.00859.00856.00859.0017001458600
2016-10-11862.00863.00858.00859.0025002152100
2016-10-07854.00861.00852.00859.0020001713500
2016-10-06860.00860.00852.00857.0013001111000
2016-10-05867.00867.00848.00856.0065005563700
2016-10-04868.00868.00867.00867.0013001128300
2016-10-03864.00868.00864.00868.00800692500
2016-09-30866.00866.00863.00864.0024002076200
2016-09-29874.00874.00861.00874.0044003818700
2016-09-28843.00865.00842.00860.002070017607300
2016-09-27892.00894.00885.00892.001440012831300
2016-09-26886.00894.00886.00893.001410012544600
2016-09-23879.00881.00875.00881.001440012658100
2016-09-21863.00872.00863.00870.0078006765500
2016-09-20858.00864.00857.00863.0044003785600
2016-09-16857.00859.00853.00856.0051004368900
2016-09-15852.00858.00850.00857.0075006388800
2016-09-14860.00863.00852.00852.003610030814500
2016-09-13860.00861.00853.00860.0054004633500
2016-09-12857.00861.00857.00859.0026002232500
2016-09-09865.00880.00860.00862.001750015162400
2016-09-08858.00870.00858.00865.0023001984200
2016-09-07857.00861.00847.00861.0072006161900
2016-09-06866.00869.00853.00865.0081006959100
2016-09-05870.00870.00861.00863.0050004320500
2016-09-02875.00875.00860.00864.0048004173300
2016-09-01869.00873.00865.00873.0012001044700
2016-08-31863.00869.00856.00869.0026002245400
2016-08-30864.00872.00864.00872.0012001040000
2016-08-29869.00870.00860.00870.0041003546400
2016-08-26862.00865.00858.00863.0064005514700
2016-08-25857.00868.00856.00859.0016001374200
2016-08-24860.00860.00845.00848.0045003836900
2016-08-23855.00866.00852.00855.00800684600
2016-08-22860.00860.00850.00855.0039003337800
2016-08-19860.00860.00860.00860.00200172000
2016-08-18870.00870.00870.00870.00300261000
2016-08-17873.00873.00845.00859.0082006977900
2016-08-16884.00885.00858.00858.0059005191400
2016-08-15900.00900.00882.00884.0067005959600
2016-08-12905.00915.00904.00914.0061005554800
2016-08-10903.00906.00900.00900.00400361100
2016-08-09890.00905.00890.00893.0022001978600
2016-08-08891.00891.00877.00890.0016001412900
2016-08-05892.00892.00876.00876.0070006205700
2016-08-04884.00890.00883.00890.0029002572500
2016-08-03894.00894.00889.00889.0024002140800
2016-08-02885.00899.00885.00899.001100981900
2016-08-01889.00889.00881.00887.0018001591800
2016-07-29873.00889.00873.00889.001100968200
2016-07-28880.00880.00870.00870.0029002543300
2016-07-27873.00880.00873.00874.0025002185400
2016-07-26891.00900.00873.00873.0029002578100
2016-07-25907.00907.00885.00888.0035003131500
2016-07-22889.00907.00889.00907.0036003216200
2016-07-21865.00905.00865.00904.001220010826500
2016-07-20870.00870.00863.00863.001100956300
2016-07-19883.00889.00880.00880.00400353700
2016-07-15885.00889.00876.00883.0028002471200
2016-07-14880.00883.00870.00880.0020001754600
2016-07-13868.00870.00865.00868.0014001216200
2016-07-12868.00869.00861.00868.0014001214200
2016-07-11843.00850.00841.00850.0018001527000
2016-07-08851.00851.00833.00841.0025002106200
2016-07-07853.00860.00853.00860.00400343300
2016-07-06879.00879.00850.00853.001100940300
2016-07-05855.00887.00855.00887.001100967700
2016-07-04855.00873.00854.00855.0049004203700
2016-07-01826.00877.00826.00854.0061005155100
2016-06-30830.00835.00826.00826.0013001079000
2016-06-29816.00827.00816.00825.0020001639600
2016-06-28829.00829.00816.00816.0061004981100
2016-06-27807.00829.00807.00829.0049003964500
2016-06-24847.00847.00805.00806.00110009010300
2016-06-23847.00847.00829.00832.0036003019900
2016-06-22830.00832.00828.00832.0030002488700
2016-06-21832.00838.00831.00835.0033002756800
2016-06-20828.00830.00825.00830.0018001489600
2016-06-17847.00848.00801.00825.00115009488500
2016-06-16867.00867.00853.00853.001000860300
2016-06-15879.00879.00867.00867.0022001918600
2016-06-14870.00880.00869.00869.0020001741700
2016-06-13888.00888.00860.00867.0049004297900
2016-06-10887.00898.00885.00886.0024002139000
2016-06-09879.00888.00879.00887.0073006421100
2016-06-08878.00883.00878.00879.0044003874000
2016-06-07876.00879.00875.00877.0024002104300
2016-06-06876.00876.00874.00875.00800700200
2016-06-03887.00903.00885.00888.0025002239400
2016-06-02905.00905.00896.00896.0013001171600
2016-06-01905.00905.00905.00905.00200181000
2016-05-31900.00900.00895.00900.0038003410300
2016-05-30895.00899.00892.00898.0019001701500
2016-05-27889.00900.00889.00894.0027002413100
2016-05-26887.00887.00875.00878.0015001323400
2016-05-25881.00893.00864.00893.0072006314800
2016-05-24876.00881.00870.00881.001000876800
2016-05-23882.00888.00876.00876.0081007145600
2016-05-20895.00895.00880.00890.0041003636400
2016-05-19903.00908.00903.00906.0028002534500
2016-05-18903.00905.00893.00895.0022001976500
2016-05-17897.00909.00896.00903.0038003426000
2016-05-16911.00917.00903.00905.00109009901200
2016-05-13947.00957.00945.00951.001220011605600
2016-05-12949.00951.00946.00946.0038003603800
2016-05-11943.00947.00942.00947.00900850800
2016-05-10940.00943.00930.00943.0042003941500
2016-05-09935.00950.00935.00949.0037003510400
2016-05-06930.00945.00927.00935.0040003733500
2016-05-02930.00930.00921.00930.0027002508400
2016-04-28938.00940.00935.00935.00900844500
2016-04-27935.00938.00935.00938.0025002341200
2016-04-26946.00946.00935.00935.0046004328500
2016-04-25943.00948.00930.00936.0022002063000
2016-04-22939.00939.00924.00925.0019001771000
2016-04-21930.00946.00928.00940.0026002440100
2016-04-20925.00926.00920.00926.0025002311900
2016-04-19911.00920.00911.00914.0034003102300
2016-04-18907.00914.00905.00909.0029002633000
2016-04-15910.00925.00910.00922.0045004113500
2016-04-14903.00929.00903.00925.0086007886700
2016-04-13881.00899.00881.00896.0047004183800
2016-04-12888.00888.00870.00876.0027002369900
2016-04-11863.00882.00863.00873.0046003987900
2016-04-08885.00885.00884.00884.00200176900
2016-04-07883.00889.00862.00886.0024002116800
2016-04-06862.00869.00860.00868.0057004917400
2016-04-05897.00897.00872.00877.0038003379200
2016-04-04911.00912.00893.00912.0071006433100
2016-04-01955.00955.00909.00911.0062005725700
2016-03-31958.00958.00944.00952.0015001422900
2016-03-30955.00956.00944.00944.0069006550000
2016-03-29945.00954.00945.00950.0044004171700
2016-03-28950.00952.00921.00927.001500014202800
2016-03-25953.00955.00950.00955.0044004194900
2016-03-24957.00961.00951.00953.0042004007600
2016-03-23979.00979.00961.00961.0032003111200
2016-03-22987.00987.00955.00955.0037003578900
2016-03-18955.00970.00951.00952.0025002386800

   ※ 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