[4765 JQスタンダード] モーニングスター 日足 時系列データ

[4765 JQスタンダード] モーニングスター (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-25310.00315.00308.00311.00178005533200
2017-04-24315.00315.00310.00313.00229007153600
2017-04-21324.00325.00311.00319.006190019786500
2017-04-20320.00323.00316.00318.00113003605700
2017-04-19318.00322.00317.00320.0087002783800
2017-04-18315.00318.00314.00317.00112003536800
2017-04-17307.00314.00307.00313.0098003036800
2017-04-14310.00312.00304.00307.003250010040400
2017-04-13301.00310.00301.00310.00291008830100
2017-04-12310.00311.00302.00304.00269008223700
2017-04-11318.00318.00311.00311.0087002734900
2017-04-10317.00319.00314.00317.0081002569600
2017-04-07308.00316.00308.00316.00141004374900
2017-04-06317.00317.00306.00311.003260010142500
2017-04-05320.00320.00312.00319.006870021744900
2017-04-04329.00331.00320.00322.005360017419500
2017-04-03336.00336.00328.00332.003840012741100
2017-03-31335.00335.00330.00333.00249008303900
2017-03-30335.00335.00327.00335.005820019412600
2017-03-29326.00333.00323.00333.0016190053036000
2017-03-28344.00350.00342.00350.0022080076370100
2017-03-27341.00343.00340.00341.009790033429200
2017-03-24341.00343.00340.00343.003390011573000
2017-03-23342.00344.00340.00340.00270009235600
2017-03-22339.00342.00338.00342.00229007787900
2017-03-21341.00342.00339.00340.004170014202600
2017-03-17342.00343.00340.00341.00274009351100
2017-03-16340.00342.00339.00341.00271009213800
2017-03-15342.00343.00341.00341.00203006931700
2017-03-14343.00345.00339.00342.004010013700800
2017-03-13347.00348.00342.00343.005930020448000
2017-03-10342.00355.00341.00342.0027660096022500
2017-03-09340.00344.00340.00343.00188006429000
2017-03-08345.00345.00340.00342.00230007882500
2017-03-07347.00347.00345.00346.0084002909500
2017-03-06345.00347.00344.00345.00213007354300
2017-03-03344.00346.00341.00345.00214007353000
2017-03-02344.00345.00340.00341.00291009962300
2017-03-01344.00344.00340.00342.00111003795700
2017-02-28340.00343.00338.00343.00238008098300
2017-02-27340.00340.00336.00340.00172005829700
2017-02-24334.00340.00333.00340.00186006255800
2017-02-23333.00335.00331.00333.00177005900100
2017-02-22335.00335.00332.00332.00164005462900
2017-02-21342.00342.00328.00334.008130027086000
2017-02-20342.00343.00341.00341.00114003898300
2017-02-17343.00344.00341.00342.00102003488000
2017-02-16345.00345.00340.00344.00139004752600
2017-02-15345.00347.00340.00345.00166005719400
2017-02-14343.00344.00340.00342.0063002152000
2017-02-13346.00347.00341.00343.00254008738600
2017-02-10335.00344.00333.00341.003340011290500
2017-02-09348.00350.00335.00340.007610026183300
2017-02-08329.00345.00328.00345.007260024261500
2017-02-07328.00328.00326.00328.00112003665200
2017-02-06328.00328.00325.00327.0079002581700
2017-02-03325.00327.00323.00325.00158005127100
2017-02-02323.00327.00323.00324.00278009011400
2017-02-01325.00326.00323.00325.00172005582500
2017-01-31325.00328.00324.00325.00217007078500
2017-01-30327.00328.00323.00326.00189006146700
2017-01-27324.00328.00323.00325.00291009449200
2017-01-26322.00328.00321.00328.007460024124200
2017-01-25330.00330.00320.00322.0018650060385700
2017-01-24320.00322.00320.00321.00109003502800
2017-01-23322.00322.00320.00322.0067002150600
2017-01-20319.00321.00316.00321.00207006597100
2017-01-19317.00321.00317.00320.00285009082200
2017-01-18318.00320.00317.00320.00112003564100
2017-01-17324.00324.00318.00319.00137004386700
2017-01-16319.00325.00319.00321.003370010841500
2017-01-13320.00322.00318.00321.00202006471700
2017-01-12321.00324.00317.00318.004420014173500
2017-01-11322.00322.00319.00322.0088002824600
2017-01-10325.00325.00317.00322.004570014650400
2017-01-06317.00323.00316.00323.003340010665700
2017-01-05317.00320.00315.00317.00213006774200
2017-01-04311.00319.00310.00315.00256008043800
2016-12-30314.00317.00308.00311.00234007324500
2016-12-29312.00317.00309.00314.00168005274900
2016-12-28312.00313.00309.00312.00170005298700
2016-12-27312.00312.00308.00310.004070012632600
2016-12-26313.00316.00309.00311.00135004207800
2016-12-22317.00317.00310.00313.00190005929300
2016-12-21316.00319.00315.00315.00152004803100
2016-12-20317.00320.00312.00318.00234007410000
2016-12-19317.00320.00315.00318.00254008061600
2016-12-16322.00325.00317.00320.00180005744900
2016-12-15323.00323.00319.00322.00133004268400
2016-12-14322.00326.00320.00323.00283009128800
2016-12-13323.00327.00317.00323.00295009517100
2016-12-12322.00325.00320.00322.00277008934400
2016-12-09325.00325.00319.00319.00217007005700
2016-12-08325.00325.00319.00324.006030019514900
2016-12-07322.00324.00319.00321.00251008075500
2016-12-06323.00323.00321.00322.0060001935800
2016-12-05323.00325.00316.00322.006360020518300
2016-12-02331.00331.00323.00326.00185006040800
2016-12-01335.00335.00327.00331.003480011518100
2016-11-30335.00335.00323.00332.003480011481300
2016-11-29319.00331.00316.00331.006260020403600
2016-11-28308.00316.00306.00316.003630011253500
2016-11-25306.00307.00305.00306.0086002634100
2016-11-24308.00308.00301.00304.00131003976600
2016-11-22303.00306.00302.00305.00104003165100
2016-11-21301.00308.00300.00305.00222006736800
2016-11-18301.00303.00298.00301.00177005319500
2016-11-17302.00302.00299.00301.00108003243600
2016-11-16301.00304.00296.00301.00231006918400
2016-11-15305.00307.00300.00303.0073002207000
2016-11-14302.00306.00299.00302.00133004016500
2016-11-11298.00305.00298.00304.004490013564800
2016-11-10301.00301.00296.00300.00278008309600
2016-11-09301.00302.00292.00297.003440010188200
2016-11-08301.00303.00300.00302.0046001386900
2016-11-07298.00302.00296.00301.00167005008500
2016-11-04301.00301.00290.00294.00185005457800
2016-11-02300.00301.00298.00301.00181005435500
2016-11-01300.00303.00297.00300.00144004338200
2016-10-31300.00302.00299.00300.00292008760000
2016-10-28301.00304.00296.00300.00311009322200
2016-10-27305.00305.00299.00299.00279008438000
2016-10-26303.00303.00296.00301.004200012585600
2016-10-25305.00306.00297.00303.004490013601600
2016-10-24301.00303.00300.00303.00178005358500
2016-10-21297.00304.00296.00300.00186005569300
2016-10-20300.00303.00298.00299.00245007359000
2016-10-19300.00305.00300.00300.00152004591600
2016-10-18297.00305.00295.00300.004230012700200
2016-10-17292.00298.00288.00295.00209006139300
2016-10-14289.00292.00289.00292.0052001510000
2016-10-13290.00290.00288.00289.0050001448500
2016-10-12287.00291.00282.00290.00206005955000
2016-10-11291.00292.00286.00290.00201005814000
2016-10-07285.00289.00285.00289.003000859700
2016-10-06284.00290.00283.00288.005700016351600
2016-10-05282.00282.00280.00282.0080002249700
2016-10-04278.00284.00278.00282.00151004242600
2016-10-03277.00282.00277.00282.0083002322200
2016-09-30279.00279.00275.00278.0061001691000
2016-09-29278.00281.00276.00280.0055001531700
2016-09-28278.00280.00275.00278.00148004100600
2016-09-27277.00280.00276.00279.0099002749000
2016-09-26278.00284.00276.00281.00150004186500
2016-09-23283.00288.00279.00280.00147004140100
2016-09-21286.00286.00279.00283.0078002196100
2016-09-20285.00285.00280.00281.0051001439000
2016-09-16282.00285.00282.00282.0053001498200
2016-09-15283.00286.00282.00286.0043001221900
2016-09-14284.00286.00283.00285.0045001277800
2016-09-13285.00289.00283.00288.00104002963800
2016-09-12287.00290.00285.00287.0082002350700
2016-09-09292.00292.00289.00290.002900840700
2016-09-08290.00293.00288.00292.003400987500
2016-09-07291.00291.00285.00290.00120003460200
2016-09-06292.00293.00291.00292.003400992100
2016-09-05288.00296.00287.00292.00154004484700
2016-09-02287.00288.00281.00288.0042001186900
2016-09-01290.00291.00285.00289.0090002603000
2016-08-31287.00290.00287.00290.0038001099200
2016-08-30287.00287.00283.00285.0062001769400
2016-08-29285.00287.00281.00286.002800795100
2016-08-26285.00288.00280.00283.0071002010100
2016-08-25285.00290.00285.00290.0081002327500
2016-08-24283.00291.00283.00289.0083002375600
2016-08-23287.00290.00281.00290.0099002847300
2016-08-22286.00288.00286.00288.00700201000
2016-08-19284.00286.00283.00285.001400398400
2016-08-18282.00290.00276.00286.00122003459600
2016-08-17286.00286.00280.00282.0067001896500
2016-08-16288.00289.00285.00286.0054001549600
2016-08-15287.00289.00285.00287.001300372500
2016-08-12285.00287.00285.00287.002400685400
2016-08-10288.00288.00283.00285.0037001052100
2016-08-09288.00290.00286.00287.0063001816100
2016-08-08285.00288.00283.00285.0046001315000
2016-08-05284.00288.00284.00284.0055001569100
2016-08-04284.00286.00282.00284.002800794700
2016-08-03283.00288.00282.00284.002400681700
2016-08-02287.00287.00280.00286.003500990300
2016-08-01282.00290.00282.00287.0084002405300
2016-07-29286.00294.00267.00289.00215006054200
2016-07-28287.00290.00274.00286.00172004839100
2016-07-27290.00290.00285.00287.00116003340900
2016-07-26283.00288.00280.00285.00143004051500
2016-07-25295.00295.00282.00283.00158004565100
2016-07-22290.00297.00288.00295.003810011169000
2016-07-21281.00288.00281.00288.00102002899900
2016-07-20278.00282.00277.00278.0081002262800
2016-07-19278.00280.00277.00278.001700473900
2016-07-15279.00279.00274.00278.0092002556600
2016-07-14279.00280.00277.00279.0087002423600
2016-07-13277.00278.00274.00277.00197005448100
2016-07-12275.00276.00272.00276.00191005229600
2016-07-11270.00273.00268.00273.0052001408400
2016-07-08272.00273.00265.00266.00115003110600
2016-07-07269.00273.00260.00267.00242006509800
2016-07-06270.00271.00266.00270.0091002439900
2016-07-05275.00275.00270.00270.0090002439400
2016-07-04275.00275.00269.00273.00119003230500
2016-07-01278.00278.00267.00276.00106002891000
2016-06-30276.00278.00273.00275.0068001873500
2016-06-29271.00277.00271.00275.0056001537700
2016-06-28276.00276.00264.00270.00139003744000
2016-06-27261.00274.00260.00272.00200005290200
2016-06-24280.00280.00260.00261.004950013201600
2016-06-23272.00274.00268.00270.00147003969400
2016-06-22277.00277.00273.00273.0091002503300
2016-06-21279.00279.00276.00277.0069001917800
2016-06-20279.00280.00272.00275.00136003761600
2016-06-17276.00277.00268.00271.00198005407400
2016-06-16281.00285.00270.00276.00172004743300
2016-06-15280.00283.00278.00281.00220006163000
2016-06-14289.00292.00280.00284.00213006051900
2016-06-13295.00296.00288.00288.00208006063000
2016-06-10297.00297.00293.00296.00142004188600
2016-06-09298.00298.00295.00297.0068002016500
2016-06-08298.00298.00296.00297.00120003564800
2016-06-07300.00300.00296.00298.00226006728300
2016-06-06298.00300.00298.00300.00145004331600
2016-06-03298.00302.00298.00299.00133003981000
2016-06-02300.00304.00298.00298.00199005970500
2016-06-01309.00309.00298.00299.0090002716500
2016-05-31312.00313.00308.00309.0043001332600
2016-05-30306.00313.00306.00312.00189005880800
2016-05-27307.00308.00302.00305.0084002560300
2016-05-26305.00311.00305.00307.0038001168500
2016-05-25304.00310.00302.00309.0094002887900
2016-05-24306.00306.00301.00304.0045001363300
2016-05-23303.00307.00302.00306.0045001370200
2016-05-20306.00306.00303.00306.0043001310900
2016-05-19298.00307.00298.00306.0081002450800
2016-05-18304.00307.00295.00296.00104003129600
2016-05-17305.00309.00304.00304.0082002507100
2016-05-16315.00318.00308.00308.0052001624700
2016-05-13306.00316.00306.00314.00225007000600
2016-05-12313.00315.00310.00314.00161005065900
2016-05-11314.00315.00310.00315.00231007253100
2016-05-10308.00312.00306.00310.00196006047400
2016-05-09308.00308.00304.00304.0052001583900
2016-05-06304.00305.00303.00305.0060001823800
2016-05-02301.00307.00301.00304.00107003246800
2016-04-28308.00309.00305.00308.00132004042500
2016-04-27307.00309.00306.00306.0052001594600
2016-04-26311.00312.00306.00309.004100012664800
2016-04-25314.00319.00312.00312.004910015501000
2016-04-22317.00322.00309.00312.0010090031930000
2016-04-21309.00315.00307.00315.004890015252900
2016-04-20306.00307.00303.00307.00160004882900
2016-04-19300.00308.00300.00305.00264008051100

   ※ 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