[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 
2017-11-22352.00355.00347.00351.004630016253200
2017-11-21352.00354.00351.00352.00163005742900
2017-11-20349.00350.00347.00350.00134004676400
2017-11-17350.00350.00348.00348.0097003387200
2017-11-16344.00350.00343.00350.00140004849200
2017-11-15347.00347.00343.00345.002980010295600
2017-11-14346.00351.00346.00349.00156005431400
2017-11-13351.00351.00347.00350.00156005449800
2017-11-10346.00349.00346.00349.00123004265500
2017-11-09349.00352.00346.00348.003080010745900
2017-11-08353.00353.00350.00351.003060010762200
2017-11-07353.00355.00353.00354.00222007864400
2017-11-06353.00356.00349.00353.007410026186200
2017-11-02344.00348.00344.00348.00163005649300
2017-11-01343.00347.00342.00344.00256008799900
2017-10-31347.00347.00342.00345.00144004969200
2017-10-30347.00347.00345.00347.00152005266200
2017-10-27345.00347.00344.00345.0067002316200
2017-10-26344.00346.00343.00346.00110003788900
2017-10-25348.00349.00345.00345.00171005919600
2017-10-24349.00349.00346.00348.00179006226200
2017-10-23354.00355.00348.00350.003800013366100
2017-10-20356.00366.00347.00351.0023810084727400
2017-10-19356.00356.00351.00356.005140018208200
2017-10-18351.00352.00347.00348.00138004826900
2017-10-17355.00355.00348.00349.004410015512100
2017-10-16349.00354.00347.00354.006230021791400
2017-10-13346.00348.00344.00346.00289009986100
2017-10-12349.00350.00345.00346.003270011369000
2017-10-11347.00355.00346.00348.009140031924800
2017-10-10345.00347.00344.00347.00153005290700
2017-10-06345.00345.00341.00345.00107003675200
2017-10-05345.00347.00342.00345.003770013018900
2017-10-04344.00346.00343.00345.00187006448800
2017-10-03343.00348.00340.00343.004930016928400
2017-10-02341.00342.00340.00341.0043001465400
2017-09-29342.00342.00340.00341.0044001499800
2017-09-28345.00345.00341.00343.00137004690100
2017-09-27340.00344.00339.00344.00158005397000
2017-09-26341.00345.00340.00340.003290011275300
2017-09-25338.00354.00336.00341.008290028387100
2017-09-22333.00338.00333.00337.00277009300200
2017-09-21336.00336.00331.00334.00199006632700
2017-09-20333.00335.00331.00333.00231007692200
2017-09-19335.00336.00333.00334.00134004488100
2017-09-15332.00335.00332.00333.0066002201600
2017-09-14333.00334.00331.00331.0049001629100
2017-09-13335.00335.00330.00332.00214007124500
2017-09-12332.00335.00331.00335.00131004364800
2017-09-11331.00335.00330.00332.00204006765600
2017-09-08333.00333.00328.00330.00197006505100
2017-09-07331.00333.00331.00333.0040001327600
2017-09-06331.00332.00329.00331.0080002642100
2017-09-05334.00335.00330.00330.00167005530900
2017-09-04334.00335.00333.00333.0076002536800
2017-09-01336.00336.00335.00336.0041001377000
2017-08-31335.00336.00334.00335.0075002517000
2017-08-30337.00337.00334.00336.0059001980700
2017-08-29337.00337.00334.00337.0087002919500
2017-08-28336.00337.00336.00337.00118003967100
2017-08-25333.00337.00333.00337.00113003786500
2017-08-24334.00335.00332.00333.0034001134400
2017-08-23332.00335.00330.00334.0069002293700
2017-08-22331.00333.00331.00331.0057001891100
2017-08-21332.00335.00328.00332.00226007484400
2017-08-18331.00335.00329.00333.00182006047800
2017-08-17336.00336.00334.00335.00121004058600
2017-08-16328.00334.00327.00334.00113003751200
2017-08-15328.00331.00326.00329.00131004299100
2017-08-14329.00333.00325.00327.00261008586200
2017-08-10332.00333.00332.00333.002400797600
2017-08-09330.00333.00330.00332.0057001885400
2017-08-08335.00335.00330.00334.00140004641300
2017-08-07333.00339.00331.00334.00225007538800
2017-08-04334.00334.00333.00333.002700901300
2017-08-03334.00334.00329.00333.00105003491600
2017-08-02331.00334.00331.00333.002200731600
2017-08-01334.00334.00330.00332.0037001227800
2017-07-31339.00339.00331.00331.00122004068800
2017-07-28341.00341.00336.00339.0079002668000
2017-07-27339.00340.00335.00340.00152005143800
2017-07-26336.00339.00334.00338.0094003167700
2017-07-25338.00339.00331.00336.003830012825700
2017-07-24340.00342.00333.00340.003440011637500
2017-07-21340.00344.00337.00343.008760029835900
2017-07-20331.00337.00329.00332.004460014863000
2017-07-19329.00335.00329.00333.003670012199600
2017-07-18328.00332.00327.00330.00199006557600
2017-07-14333.00335.00325.00328.004270014059400
2017-07-13334.00335.00334.00334.001300434500
2017-07-12334.00335.00334.00335.0056001875100
2017-07-11335.00335.00333.00333.0074002473800
2017-07-10335.00336.00333.00335.0060002006800
2017-07-07335.00336.00333.00335.002400803600
2017-07-06333.00340.00331.00339.004390014797900
2017-07-05331.00333.00330.00332.0079002618000
2017-07-04333.00334.00331.00331.00125004150600
2017-07-03331.00333.00330.00333.00160005299900
2017-06-30333.00333.00329.00330.00225007440300
2017-06-29330.00334.00330.00333.0077002554600
2017-06-28332.00333.00329.00331.00247008166400
2017-06-27334.00334.00330.00330.00136004512700
2017-06-26330.00332.00330.00331.004050013365900
2017-06-23329.00332.00325.00331.00256008421300
2017-06-22326.00328.00322.00328.00176005718700
2017-06-21333.00333.00319.00326.007600024713300
2017-06-20335.00335.00331.00333.00141004699200
2017-06-19332.00335.00331.00335.00105003498300
2017-06-16330.00332.00328.00330.00140004618700
2017-06-15337.00337.00330.00331.0089002966800
2017-06-14336.00339.00334.00334.00219007378400
2017-06-13335.00337.00333.00336.00154005160500
2017-06-12336.00336.00330.00333.00121004044200
2017-06-09335.00335.00330.00334.00174005781700
2017-06-08335.00335.00331.00335.003350011193100
2017-06-07336.00339.00335.00338.00257008644400
2017-06-06335.00337.00331.00337.00210007040100
2017-06-05334.00336.00333.00335.00207006922000
2017-06-02331.00333.00329.00333.00146004835100
2017-06-01329.00332.00326.00331.0094003094800
2017-05-31329.00330.00323.00329.00124004047200
2017-05-30329.00330.00328.00328.0075002469900
2017-05-29321.00328.00321.00327.00109003541400
2017-05-26323.00324.00321.00322.00166005349100
2017-05-25322.00324.00322.00323.00183005904000
2017-05-24330.00330.00325.00326.00141004606900
2017-05-23333.00334.00327.00331.00131004346900
2017-05-22330.00331.00328.00331.0090002969500
2017-05-19330.00331.00327.00327.0072002370400
2017-05-18330.00331.00324.00329.00188006182600
2017-05-17332.00333.00326.00332.00152005012500
2017-05-16330.00332.00324.00329.00137004511800
2017-05-15330.00332.00328.00330.0070002303600
2017-05-12330.00333.00325.00332.00272008974000
2017-05-11320.00330.00320.00330.004110013360000
2017-05-10321.00322.00319.00321.0085002729500
2017-05-09319.00322.00317.00318.00133004246500
2017-05-08318.00323.00316.00322.00234007472200
2017-05-02318.00320.00316.00316.0085002704100
2017-05-01320.00321.00314.00318.0083002633700
2017-04-28313.00323.00313.00323.00287009145700
2017-04-27310.00315.00308.00312.00286008884900
2017-04-26310.00314.00310.00314.00112003489300
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

   ※ 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