[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 
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
2016-04-18302.00302.00292.00298.00176005203400
2016-04-15302.00305.00300.00301.00147004454400
2016-04-14302.00307.00302.00302.00172005225400
2016-04-13299.00305.00299.00304.0067002025600
2016-04-12300.00306.00298.00301.00230006978800
2016-04-11298.00304.00290.00296.00209006216800
2016-04-08280.00296.00277.00296.00270007745000
2016-04-07287.00293.00283.00288.00111003213100
2016-04-06276.00288.00271.00288.003680010237800
2016-04-05295.00297.00282.00283.004820013968900
2016-04-04297.00301.00295.00295.00205006085800
2016-04-01308.00308.00300.00302.004210012776100
2016-03-31314.00316.00306.00308.004640014370300
2016-03-30318.00319.00315.00315.005100016151700
2016-03-29313.00325.00313.00321.0017030054193200
2016-03-28351.00351.00339.00350.0017990062305600
2016-03-25336.00338.00332.00335.007260024305100
2016-03-24330.00334.00326.00332.004220013959400
2016-03-23335.00335.00328.00328.004330014331800
2016-03-22327.00334.00325.00328.003850012649100
2016-03-18329.00332.00318.00323.004380014222600
2016-03-17343.00346.00327.00329.006500021816500
2016-03-16333.00344.00326.00336.007190024011900
2016-03-15347.00348.00327.00333.009330031447700
2016-03-14319.00369.00318.00332.00435400149186600
2016-03-11307.00310.00305.00309.004110012649400
2016-03-10306.00307.00304.00306.00253007731000
2016-03-09304.00305.00302.00303.00212006434600
2016-03-08304.00305.00301.00302.00179005424000
2016-03-07305.00305.00301.00304.00170005156200
2016-03-04303.00304.00300.00302.00154004651300
2016-03-03302.00302.00300.00301.00171005152500
2016-03-02302.00302.00297.00300.00233006980000
2016-03-01295.00298.00292.00296.00100002949500
2016-02-29294.00300.00294.00296.00216006382200
2016-02-26303.00304.00297.00300.00308009221900
2016-02-25300.00302.00298.00301.0064001919100
2016-02-24301.00302.00294.00296.00155004633000
2016-02-23304.00304.00298.00301.00187005633600
2016-02-22306.00307.00299.00300.004020012163000
2016-02-19295.00304.00291.00300.004520013459000
2016-02-18270.00319.00270.00299.0015450046293100
2016-02-17274.00275.00264.00264.00116003131900
2016-02-16264.00277.00261.00270.0094002530100
2016-02-15260.00264.00257.00260.00115002990600
2016-02-12252.00256.00247.00250.004520011379600
2016-02-10278.00279.00259.00268.00308008321600
2016-02-09284.00285.00275.00276.00292008158500
2016-02-08285.00289.00282.00288.0092002630000
2016-02-05288.00293.00286.00288.00118003392700
2016-02-04291.00299.00286.00288.006380018510700
2016-02-03302.00303.00295.00297.00178005305200
2016-02-02300.00304.00300.00301.00200006056600
2016-02-01298.00306.00295.00304.006340019021700
2016-01-29291.00295.00290.00295.00128003736500
2016-01-28294.00294.00288.00291.00138004009800
2016-01-27288.00301.00288.00294.00174005074300
2016-01-26286.00306.00280.00296.009330027551400
2016-01-25285.00286.00280.00286.0096002725300
2016-01-22264.00279.00263.00276.00152004079100
2016-01-21272.00278.00261.00261.00257006908600
2016-01-20290.00290.00270.00271.00221006137200
2016-01-19286.00288.00284.00286.0038001085600
2016-01-18275.00285.00273.00285.00268007433200
2016-01-15293.00293.00285.00287.00238006865600
2016-01-14296.00297.00288.00291.00142004132600
2016-01-13290.00301.00290.00294.00157004632800
2016-01-12300.00302.00283.00288.00277008053500
2016-01-08299.00300.00295.00299.0073002173300
2016-01-07301.00305.00298.00302.00112003369100
2016-01-06300.00308.00296.00301.00325009833500
2016-01-05296.00304.00296.00299.00184005481500
2016-01-04301.00318.00299.00303.008200025096300
2015-12-30295.00298.00294.00298.00149004404900
2015-12-29295.00297.00289.00297.00148004340200
2015-12-28288.00294.00287.00294.00172004985500
2015-12-25283.00284.00280.00283.004360012289600
2015-12-24296.00296.00285.00285.007040020436400
2015-12-22293.00298.00288.00295.00256007508700
2015-12-21299.00299.00293.00294.0069002039700
2015-12-18301.00305.00294.00297.00249007459300
2015-12-17298.00307.00297.00301.00269008104200
2015-12-16289.00296.00289.00295.00261007647300
2015-12-15297.00297.00285.00285.00264007649400
2015-12-14299.00299.00292.00297.00131003886200
2015-12-11299.00300.00298.00299.0085002537800
2015-12-10299.00300.00295.00299.0059001757100
2015-12-09301.00304.00290.00300.00289008612200
2015-12-08307.00308.00303.00303.00121003698200
2015-12-07307.00308.00304.00305.00207006345600
2015-12-04305.00308.00300.00307.004020012237100
2015-12-03301.00306.00300.00306.00304009200700
2015-12-02301.00301.00298.00300.00140004203100

   ※ 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