[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 
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
2016-03-16161.00164.00161.00164.0070001134000
2016-03-15158.00160.00158.00160.0080001275000
2016-03-14160.00160.00160.00160.004000640000
2016-03-11157.00158.00157.00158.003000473000
2016-03-10157.00157.00155.00155.002000312000
2016-03-09155.00155.00155.00155.001000155000
2016-03-08155.00158.00155.00155.00100001553000
2016-03-07156.00161.00156.00161.00190003017000
2016-03-04154.00154.00152.00153.003000459000
2016-03-03150.00150.00149.00149.002000299000
2016-03-02153.00153.00151.00151.00160002424000
2016-03-01150.00150.00150.00150.002000300000
2016-02-29153.00153.00153.00153.001000153000
2016-02-26153.00153.00153.00153.001000153000
2016-02-25152.00152.00152.00152.002000304000
2016-02-2400
2016-02-23148.00153.00148.00153.005000745000
2016-02-22143.00146.00143.00146.003000432000
2016-02-19143.00143.00143.00143.001000143000
2016-02-18145.00145.00145.00145.002000290000
2016-02-17143.00143.00143.00143.001000143000
2016-02-16142.00142.00142.00142.003000426000
2016-02-15143.00143.00142.00142.003000427000
2016-02-12145.00145.00139.00139.003000424000
2016-02-10148.00148.00145.00145.005000734000
2016-02-09150.00150.00149.00149.003000449000
2016-02-08150.00151.00150.00151.003000451000
2016-02-05154.00154.00149.00150.00190002837000
2016-02-0400
2016-02-0300
2016-02-02154.00160.00154.00158.00120001898000
2016-02-01153.00153.00153.00153.004000612000
2016-01-29151.00151.00149.00149.004000600000
2016-01-28152.00152.00152.00152.001000152000
2016-01-2700
2016-01-2600
2016-01-25150.00150.00150.00150.003000450000
2016-01-2200
2016-01-21148.00148.00147.00147.004000591000
2016-01-20150.00151.00148.00148.00120001790000
2016-01-19149.00149.00149.00149.002000298000
2016-01-18156.00156.00148.00148.00230003445000
2016-01-15165.00169.00159.00159.00200003203000
2016-01-14165.00167.00161.00167.0090001476000
2016-01-13165.00165.00165.00165.002000330000
2016-01-12168.00168.00164.00164.0080001322000
2016-01-08171.00171.00168.00168.004000679000
2016-01-0700
2016-01-06168.00173.00168.00173.0070001191000
2016-01-05170.00170.00170.00170.002000340000
2016-01-04171.00171.00170.00170.002000341000
2015-12-30170.00170.00170.00170.004000680000
2015-12-29170.00170.00170.00170.003000510000
2015-12-28170.00170.00170.00170.001000170000
2015-12-25173.00173.00168.00168.00250004305000
2015-12-24171.00171.00170.00171.00100001704000
2015-12-22168.00173.00168.00173.00120002033000
2015-12-21167.00167.00166.00166.0060001001000
2015-12-18172.00173.00169.00169.00210003579000
2015-12-17174.00174.00174.00174.002000348000
2015-12-16171.00176.00171.00176.0060001041000
2015-12-15170.00170.00170.00170.0060001020000
2015-12-14170.00170.00170.00170.0090001530000
2015-12-11173.00173.00172.00172.003000517000
2015-12-10173.00173.00172.00172.0090001554000
2015-12-09173.00173.00173.00173.004000692000
2015-12-08173.00174.00173.00174.002000347000
2015-12-07174.00174.00174.00174.002000348000
2015-12-04173.00175.00173.00175.002000348000
2015-12-03174.00175.00174.00174.00160002787000
2015-12-02177.00177.00174.00174.00120002098000

   ※ 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