[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 
2017-12-12270.00273.00270.00273.00110002989000
2017-12-11271.00271.00269.00269.0090002430000
2017-12-08272.00272.00270.00270.0080002163000
2017-12-07272.00273.00270.00273.0090002439000
2017-12-06279.00279.00270.00271.00160004366000
2017-12-05280.00280.00269.00272.00270007376000
2017-12-04282.00286.00282.00286.004400012489000
2017-12-01276.00280.00276.00280.00130003619000
2017-11-30275.00280.00263.00276.005500015031000
2017-11-29275.00276.00273.00276.00110003027000
2017-11-28280.00281.00271.00275.00130003576000
2017-11-27274.00276.00270.00276.00190005197000
2017-11-24265.00276.00265.00272.00250006746000
2017-11-22265.00265.00264.00264.0040001058000
2017-11-21262.00266.00262.00265.00160004228000
2017-11-20264.00264.00261.00262.0060001572000
2017-11-17265.00265.00261.00261.0040001049000
2017-11-16267.00267.00262.00262.002000529000
2017-11-15268.00268.00261.00262.004000010561000
2017-11-14271.00271.00269.00269.0090002433000
2017-11-13268.00268.00267.00267.00140003746000
2017-11-10272.00272.00270.00271.00120003260000
2017-11-09279.00279.00274.00275.00210005782000
2017-11-08270.00279.00270.00279.005600015336000
2017-11-07268.00270.00263.00268.00230006147000
2017-11-06272.00272.00268.00268.00270007291000
2017-11-02279.00279.00273.00273.00310008529000
2017-11-01280.00285.00278.00278.007100019939000
2017-10-31273.00277.00268.00277.003900010680000
2017-10-30268.00278.00266.00275.005700015554000
2017-10-27266.00271.00265.00269.005200013920000
2017-10-26261.00267.00261.00265.00280007383000
2017-10-25264.00266.00263.00264.00130003435000
2017-10-24260.00265.00259.00265.00250006546000
2017-10-23260.00262.00256.00257.00360009298000
2017-10-20255.00262.00254.00258.006600016944000
2017-10-19269.00275.00262.00263.009600025704000
2017-10-18275.00283.00265.00273.0013800037885000
2017-10-17266.00266.00259.00259.00150003944000
2017-10-16261.00266.00257.00263.005600014632000
2017-10-13276.00276.00262.00262.005800015423000
2017-10-12268.00275.00255.00275.0021300057098000
2017-10-11280.00297.00280.00292.0023400068297000
2017-10-10284.00284.00267.00277.0010000027569000
2017-10-06291.00291.00267.00284.0021400059238000
2017-10-05300.00300.00285.00290.00465000136345000
2017-10-04367.00383.00324.00324.002009000736385000
2017-10-03287.00303.00270.00303.001367000405444000
2017-10-02220.00223.00220.00223.00320007098000
2017-09-29217.00221.00217.00220.005500012069000
2017-09-28214.00217.00214.00216.00210004520000
2017-09-27215.00215.00214.00214.004000857000
2017-09-26219.00219.00215.00215.00100002160000
2017-09-25221.00221.00217.00218.0060001312000
2017-09-22219.00220.00215.00220.004000873000
2017-09-21220.00221.00216.00220.0090001965000
2017-09-20216.00220.00216.00219.00250005458000
2017-09-19210.00217.00210.00215.00360007733000
2017-09-15209.00209.00209.00209.002000418000
2017-09-14208.00208.00208.00208.0060001248000
2017-09-13208.00209.00208.00209.00100002081000
2017-09-12204.00204.00203.00204.00110002236000
2017-09-11207.00207.00203.00205.00120002455000
2017-09-08206.00206.00205.00205.002000411000
2017-09-07208.00208.00205.00205.0050001033000
2017-09-06206.00207.00196.00204.00370007486000
2017-09-05215.00215.00207.00209.00330006991000
2017-09-04219.00220.00216.00217.00200004367000
2017-09-01220.00222.00219.00219.004600010151000
2017-08-31224.00224.00220.00220.00100002219000
2017-08-30228.00228.00220.00222.00360008018000
2017-08-29222.00227.00218.00223.007200015965000
2017-08-28235.00242.00235.00237.00340008088000
2017-08-25238.00239.00237.00238.00200004757000
2017-08-24238.00238.00231.00238.00270006356000
2017-08-23238.00240.00238.00238.00120002866000
2017-08-22238.00239.00238.00238.00190004534000
2017-08-21239.00241.00239.00241.0070001681000
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

   ※ 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