[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 
2017-03-2400
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
2016-08-1200
2016-08-1000
2016-08-09175.00175.00173.00175.00110001923000
2016-08-08172.00174.00172.00174.004000694000
2016-08-05170.00174.00169.00174.0060001025000
2016-08-0400
2016-08-03170.00170.00170.00170.001000170000
2016-08-02173.00174.00173.00173.0060001041000
2016-08-01175.00175.00173.00173.003000522000
2016-07-29171.00175.00171.00175.003000517000
2016-07-28174.00175.00173.00173.00130002263000
2016-07-27175.00175.00174.00174.0060001048000
2016-07-26172.00172.00172.00172.002000344000
2016-07-25175.00175.00171.00171.003000521000
2016-07-22175.00175.00173.00173.003000523000
2016-07-21173.00173.00172.00172.002000345000
2016-07-2000
2016-07-19172.00172.00172.00172.002000344000
2016-07-15172.00174.00172.00174.002000346000
2016-07-1400
2016-07-13171.00171.00167.00168.0060001007000
2016-07-12172.00173.00172.00173.0080001377000
2016-07-11172.00172.00172.00172.001000172000
2016-07-0800
2016-07-07169.00170.00169.00170.003000509000
2016-07-0600
2016-07-05170.00170.00170.00170.001000170000
2016-07-04174.00174.00174.00174.003000522000
2016-07-01172.00172.00171.00172.003000515000
2016-06-30170.00170.00170.00170.001000170000
2016-06-2900
2016-06-28170.00170.00168.00168.002000338000
2016-06-27174.00174.00169.00171.0090001555000
2016-06-24168.00171.00168.00168.00110001860000
2016-06-23169.00169.00169.00169.003000507000
2016-06-2200
2016-06-21167.00169.00167.00169.0060001008000
2016-06-2000
2016-06-1700
2016-06-1600
2016-06-1500
2016-06-14166.00166.00166.00166.001000166000
2016-06-1300
2016-06-1000
2016-06-09170.00170.00170.00170.002000340000
2016-06-08168.00168.00168.00168.0060001008000
2016-06-0700
2016-06-0600
2016-06-03168.00168.00168.00168.001000168000
2016-06-02171.00171.00171.00171.002000342000
2016-06-01171.00171.00171.00171.001000171000
2016-05-31173.00173.00173.00173.001000173000
2016-05-3000
2016-05-27175.00175.00171.00171.004000693000
2016-05-26174.00174.00173.00173.0080001391000
2016-05-25174.00174.00174.00174.005000870000
2016-05-24175.00175.00174.00174.002000349000
2016-05-23167.00170.00167.00170.0060001010000
2016-05-2000
2016-05-19172.00172.00172.00172.002000344000
2016-05-18173.00174.00169.00169.00140002403000
2016-05-17173.00173.00173.00173.001000173000
2016-05-16173.00173.00171.00173.0070001206000
2016-05-13167.00169.00167.00169.005000843000
2016-05-1200
2016-05-1100
2016-05-10166.00167.00166.00167.002000333000
2016-05-09164.00164.00164.00164.002000328000
2016-05-06162.00165.00162.00165.00220003600000
2016-05-0200
2016-04-2800
2016-04-27165.00170.00164.00164.00100001651000
2016-04-26170.00170.00167.00167.004000675000
2016-04-25176.00176.00174.00174.003000526000
2016-04-22174.00174.00174.00174.001000174000
2016-04-21170.00174.00170.00171.00250004273000
2016-04-20167.00168.00167.00168.0080001341000
2016-04-19166.00168.00166.00168.0070001164000
2016-04-18166.00168.00166.00168.004000666000
2016-04-15165.00166.00165.00166.00120001986000
2016-04-14158.00165.00158.00163.00150002424000
2016-04-13154.00158.00154.00158.004000625000
2016-04-12158.00158.00158.00158.00110001738000
2016-04-11157.00157.00157.00157.001000157000
2016-04-08150.00156.00150.00156.006000920000
2016-04-0700
2016-04-06151.00151.00151.00151.001000151000
2016-04-05159.00159.00152.00152.006000927000
2016-04-04160.00161.00160.00160.004000641000
2016-04-01160.00160.00158.00158.006000956000
2016-03-31159.00160.00159.00160.004000639000
2016-03-30158.00158.00158.00158.002000316000
2016-03-29159.00160.00155.00155.00130002034000
2016-03-2800
2016-03-25159.00159.00159.00159.003000477000
2016-03-2400
2016-03-23160.00161.00159.00159.005000801000
2016-03-22164.00164.00158.00162.006000962000
2016-03-18162.00162.00160.00160.003000482000
2016-03-17164.00164.00162.00162.003000488000

   ※ 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