[4760 JQスタンダード] アルファ 日足 時系列データ

[4760 JQスタンダード] アルファ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-18235.00240.00235.00239.00160003808000
2017-08-17240.00240.00236.00238.00240005715000
2017-08-16236.00237.00234.00237.00160003782000
2017-08-15234.00238.00232.00236.00240005635000
2017-08-14228.00235.00227.00231.00180004140000
2017-08-10238.00241.00235.00236.00180004262000
2017-08-09241.00241.00236.00236.00230005469000
2017-08-08242.00242.00241.00241.004000966000
2017-08-07240.00242.00240.00242.0050001207000
2017-08-04242.00242.00240.00240.0050001203000
2017-08-03238.00244.00238.00241.00160003877000
2017-08-02241.00242.00241.00242.0060001450000
2017-08-01243.00243.00241.00241.00220005336000
2017-07-31247.00259.00234.00241.006300015480000
2017-07-28247.00247.00244.00247.00100002459000
2017-07-27239.00247.00239.00244.006500015854000
2017-07-26243.00243.00237.00240.00240005754000
2017-07-25244.00244.00238.00239.00230005542000
2017-07-24244.00244.00240.00241.0090002183000
2017-07-21241.00241.00236.00236.00100002391000
2017-07-20240.00240.00235.00235.00120002875000
2017-07-19233.00235.00233.00235.003000703000
2017-07-18235.00237.00230.00237.00300006971000
2017-07-14241.00241.00235.00235.0090002123000
2017-07-13245.00245.00234.00241.005000011964000
2017-07-12246.00246.00238.00245.005300012834000
2017-07-11238.00253.00238.00238.00230005602000
2017-07-10249.00249.00230.00238.00360008611000
2017-07-07252.00254.00244.00244.00380009481000
2017-07-06239.00265.00239.00251.008100020513000
2017-07-05245.00246.00239.00246.0011900028973000
2017-07-04226.00246.00226.00239.0019200045510000
2017-07-03222.00225.00219.00224.00240005343000
2017-06-30217.00219.00215.00219.00130002816000
2017-06-29218.00222.00217.00217.00320007017000
2017-06-28208.00219.00208.00218.004900010568000
2017-06-27211.00214.00211.00213.00130002771000
2017-06-26212.00214.00209.00209.00230004865000
2017-06-23209.00210.00209.00209.00100002091000
2017-06-22205.00209.00205.00209.0080001660000
2017-06-21208.00209.00204.00204.00190003931000
2017-06-20206.00206.00205.00206.0080001644000
2017-06-19206.00208.00205.00206.00430008875000
2017-06-16205.00205.00203.00203.00260005308000
2017-06-15205.00205.00204.00204.003000613000
2017-06-14203.00203.00202.00202.003000608000
2017-06-13206.00206.00205.00205.0070001437000
2017-06-12204.00210.00203.00206.00350007213000
2017-06-09200.00210.00200.00204.00380007738000
2017-06-08199.00201.00199.00199.0060001198000
2017-06-07199.00202.00198.00202.00110002196000
2017-06-06198.00199.00197.00199.0070001387000
2017-06-05196.00202.00196.00200.00350006907000
2017-06-02201.00202.00201.00201.0090001810000
2017-06-01201.00201.00198.00199.00200004005000
2017-05-31200.00200.00197.00199.00190003771000
2017-05-30198.00200.00198.00200.00200003981000
2017-05-29195.00197.00195.00197.004000782000
2017-05-26195.00195.00193.00195.0090001751000
2017-05-25196.00196.00194.00195.0070001365000
2017-05-24197.00197.00191.00192.00240004656000
2017-05-23199.00199.00194.00195.00120002365000
2017-05-22193.00196.00191.00196.00380007405000
2017-05-19190.00190.00189.00189.0090001703000
2017-05-18190.00190.00185.00189.00520009731000
2017-05-17194.00194.00191.00191.00120002310000
2017-05-16194.00197.00190.00195.00130002507000
2017-05-15187.00198.00186.00194.00340006558000
2017-05-12191.00191.00187.00187.0090001698000
2017-05-11191.00193.00190.00190.00100001912000
2017-05-10194.00194.00191.00191.00130002500000
2017-05-09194.00194.00191.00193.00150002887000
2017-05-08194.00194.00190.00193.00120002311000
2017-05-02192.00196.00191.00192.00510009842000
2017-05-01192.00192.00188.00191.0090001715000
2017-04-28189.00189.00188.00188.004000753000
2017-04-27189.00189.00186.00189.005000939000
2017-04-26188.00188.00184.00188.00120002239000
2017-04-25185.00188.00185.00186.004000744000
2017-04-24182.00192.00182.00185.00340006361000
2017-04-21182.00184.00181.00181.0070001274000
2017-04-20181.00185.00181.00183.00190003475000
2017-04-19179.00183.00179.00180.00180003264000
2017-04-18182.00183.00180.00180.00230004182000
2017-04-17181.00181.00176.00177.00400007152000
2017-04-14188.00194.00178.00181.0010100018740000
2017-04-13184.00200.00177.00188.0038400072499000
2017-04-12212.00240.00192.00239.0021300047378000
2017-04-11204.00208.00201.00204.00150003065000
2017-04-10207.00210.00199.00209.00190003920000
2017-04-07206.00208.00202.00202.0050001026000
2017-04-06205.00209.00201.00208.00160003274000
2017-04-05208.00213.00208.00209.00110002299000
2017-04-04211.00218.00204.00205.005000010522000
2017-04-03235.00235.00215.00215.005700012743000
2017-03-31225.00243.00213.00227.0030100067761000
2017-03-30193.00243.00192.00243.0029300066876000
2017-03-29191.00193.00191.00193.002000384000
2017-03-28184.00186.00182.00186.00110002011000
2017-03-27183.00184.00183.00184.0090001649000
2017-03-2400
2017-03-23188.00188.00188.00188.001000188000
2017-03-22188.00191.00188.00191.0070001319000
2017-03-2100
2017-03-17193.00193.00188.00188.005000950000
2017-03-1600
2017-03-15197.00197.00194.00194.00100001961000
2017-03-14197.00197.00197.00197.002000394000
2017-03-13200.00200.00200.00200.003000600000
2017-03-10198.00198.00198.00198.002000396000
2017-03-09199.00201.00198.00198.0070001399000
2017-03-08199.00200.00197.00200.0060001190000
2017-03-07201.00201.00195.00199.00240004762000
2017-03-06202.00202.00197.00197.00120002383000
2017-03-03199.00200.00194.00197.00330006526000
2017-03-02196.00199.00196.00199.00150002951000
2017-03-01193.00194.00193.00194.00110002128000
2017-02-28188.00192.00188.00190.00120002285000
2017-02-27191.00191.00186.00191.00150002857000
2017-02-24186.00188.00186.00187.0090001683000
2017-02-23183.00186.00182.00186.00200003684000
2017-02-22181.00183.00181.00183.00140002551000
2017-02-21180.00180.00180.00180.005000900000
2017-02-20181.00181.00181.00181.005000905000
2017-02-17179.00179.00178.00178.0070001247000
2017-02-16180.00180.00179.00179.00100001795000
2017-02-15184.00185.00182.00182.0070001287000
2017-02-14183.00185.00180.00180.0060001102000
2017-02-1300
2017-02-10182.00184.00179.00179.005000913000
2017-02-09179.00179.00179.00179.001000179000
2017-02-08180.00180.00180.00180.001000180000
2017-02-0700
2017-02-06180.00180.00178.00178.0090001616000
2017-02-03177.00179.00177.00179.002000356000
2017-02-02180.00180.00178.00179.00110001968000
2017-02-01180.00180.00180.00180.005000900000
2017-01-31180.00181.00180.00180.005000901000
2017-01-30179.00180.00179.00180.004000719000
2017-01-27180.00182.00178.00179.00100001796000
2017-01-26180.00180.00180.00180.0070001260000
2017-01-25181.00181.00181.00181.002000362000
2017-01-24182.00182.00172.00177.00170002997000
2017-01-23184.00184.00183.00183.002000367000
2017-01-20179.00182.00179.00182.002000361000
2017-01-19182.00182.00180.00180.00100001804000
2017-01-18182.00182.00179.00181.00100001812000
2017-01-17179.00180.00179.00180.005000898000
2017-01-16178.00178.00178.00178.003000534000
2017-01-13176.00179.00176.00178.0080001423000
2017-01-12178.00178.00177.00177.0090001598000
2017-01-11177.00179.00177.00179.00100001782000
2017-01-10177.00177.00177.00177.004000708000
2017-01-06174.00176.00173.00174.00150002610000
2017-01-05173.00174.00173.00174.0090001559000
2017-01-04171.00173.00171.00173.00170002910000
2016-12-3000
2016-12-29172.00172.00172.00172.001000172000
2016-12-28172.00172.00172.00172.001000172000
2016-12-27172.00172.00172.00172.004000688000
2016-12-26180.00180.00176.00176.00380006820000
2016-12-22172.00175.00172.00175.0080001388000
2016-12-21170.00172.00170.00172.0090001542000
2016-12-20171.00171.00170.00170.005000854000
2016-12-19168.00171.00167.00171.00220003723000
2016-12-16167.00167.00166.00167.0090001498000
2016-12-15164.00165.00164.00165.002000329000
2016-12-14165.00165.00165.00165.004000660000
2016-12-13168.00168.00163.00163.0070001156000
2016-12-12168.00168.00164.00164.0060001000000
2016-12-09169.00169.00168.00168.00150002530000
2016-12-0800
2016-12-07164.00167.00164.00165.00170002804000
2016-12-06163.00164.00163.00164.002000327000
2016-12-05163.00163.00163.00163.001000163000
2016-12-02165.00165.00163.00163.003000493000
2016-12-01167.00167.00163.00167.005000825000
2016-11-3000
2016-11-29165.00165.00165.00165.005000825000
2016-11-2800
2016-11-25163.00165.00162.00165.0080001313000
2016-11-24162.00164.00161.00163.0080001298000
2016-11-22162.00162.00162.00162.001000162000
2016-11-2100
2016-11-18165.00165.00162.00165.00170002799000
2016-11-1700
2016-11-16160.00162.00160.00162.005000804000
2016-11-1500
2016-11-14158.00161.00158.00160.003000479000
2016-11-11163.00163.00163.00163.002000326000
2016-11-10163.00163.00163.00163.001000163000
2016-11-09159.00159.00158.00159.005000794000
2016-11-08161.00161.00161.00161.001000161000
2016-11-0700
2016-11-0400
2016-11-02163.00163.00163.00163.003000489000
2016-11-0100
2016-10-3100
2016-10-28161.00161.00161.00161.002000322000
2016-10-2700
2016-10-2600
2016-10-25163.00163.00163.00163.002000326000
2016-10-24162.00162.00162.00162.003000486000
2016-10-21161.00161.00158.00158.006000951000
2016-10-2000
2016-10-1900
2016-10-18162.00162.00161.00161.002000323000
2016-10-17165.00165.00161.00162.0080001301000
2016-10-14164.00164.00164.00164.0090001476000
2016-10-13164.00166.00163.00164.00230003769000
2016-10-12161.00162.00161.00162.006000969000
2016-10-11158.00160.00157.00160.00130002068000
2016-10-07156.00158.00154.00157.00210003278000
2016-10-06154.00154.00154.00154.002000308000
2016-10-05154.00155.00154.00155.004000618000
2016-10-04152.00155.00151.00155.0090001374000
2016-10-03152.00152.00150.00151.00210003177000
2016-09-30158.00158.00157.00157.002000315000
2016-09-2900
2016-09-28159.00159.00159.00159.001000159000
2016-09-2700
2016-09-26159.00159.00159.00159.003000477000
2016-09-23157.00157.00157.00157.001000157000
2016-09-2100
2016-09-2000
2016-09-1600
2016-09-15156.00156.00155.00155.005000777000
2016-09-14158.00158.00158.00158.005000790000
2016-09-13158.00158.00158.00158.001000158000
2016-09-1200
2016-09-09156.00159.00156.00159.0080001254000
2016-09-08158.00158.00157.00158.004000631000
2016-09-07160.00160.00156.00157.005000792000
2016-09-06160.00160.00160.00160.006000960000
2016-09-05160.00162.00160.00160.0070001123000
2016-09-02161.00161.00161.00161.004000644000
2016-09-01160.00160.00159.00160.004000639000
2016-08-31160.00160.00160.00160.002000320000
2016-08-30162.00162.00157.00160.0080001281000
2016-08-29162.00162.00161.00162.005000808000
2016-08-26167.00167.00165.00167.00110001827000
2016-08-25168.00168.00167.00167.0060001004000
2016-08-24168.00168.00168.00168.004000672000
2016-08-23169.00169.00169.00169.00120002028000
2016-08-22169.00169.00169.00169.002000338000
2016-08-19172.00172.00170.00170.00100001706000
2016-08-18172.00172.00172.00172.001000172000
2016-08-17173.00173.00173.00173.002000346000
2016-08-1600
2016-08-1500

   ※ 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