[1400 JQグロース] ルーデン 日足 時系列データ

[1400 JQグロース] ルーデン (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1214500.0014820.0014500.0014820.001732532380
2013-07-1114300.0014480.0014280.0014480.0065934450
2013-07-1014890.0014890.0013510.0014520.004566546200
2013-07-0914680.0014970.0014260.0014780.003264749070
2013-07-0815200.0015450.0014440.0014980.0081712225440
2013-07-0516460.0016980.0014430.0015000.00140821503320
2013-07-0414900.0016220.0014830.0016220.004466854830
2013-07-0315490.0016300.0014230.0015880.005648660600
2013-07-0214000.0014200.0013340.0014080.002833935550
2013-07-0112450.0013470.0012100.0013130.002903661230
2013-06-2811990.0012450.0011600.0012300.006718077360
2013-06-2712520.0012520.0010670.0011990.003764349000
2013-06-2612900.0013000.0011120.0011320.004044862590
2013-06-2513520.0013520.0012500.0013000.002663451670
2013-06-2414000.0014050.0013410.0013900.00861183640
2013-06-2113820.0014000.0013200.0014000.001542088010
2013-06-2014000.0014490.0013700.0014250.001231735100
2013-06-1914000.0014140.0013800.0014000.001111542500
2013-06-1814100.0014180.0013660.0013680.001552160390
2013-06-1713500.0013700.0013500.0013590.0052703170
2013-06-1413680.0013950.0013540.0013700.001251713610
2013-06-1313520.0013950.0013520.0013550.001051424740
2013-06-1213700.0014050.0013400.0013990.001722356690
2013-06-1113500.0014800.0013420.0013810.002693779380
2013-06-1014000.0014500.0013510.0014300.003564959470
2013-06-0712500.0013400.0011810.0012500.005376589730
2013-06-0615100.0015500.0011610.0014200.0094012880400
2013-06-0515370.0015900.0015030.0015150.003705757170
2013-06-0415700.0016000.0014810.0015300.004887499150
2013-06-0316750.0016750.0015400.0016250.002383799020
2013-05-3116270.0017030.0016100.0016670.001532526090
2013-05-3017000.0018990.0015800.0016670.0058110089810
2013-05-2916810.0018000.0016810.0017600.003015206600
2013-05-2817800.0017800.0016510.0017400.002624552650
2013-05-2715210.0016970.0015160.0016700.005017821690
2013-05-2416300.0017550.0015600.0016400.004928068040
2013-05-2319100.0019100.0016040.0016300.00104917889400
2013-05-2219200.0019700.0018130.0019130.003516614120
2013-05-2120700.0020700.0018990.0019600.0059911815180
2013-05-2021500.0021600.0020010.0020500.0082917087010
2013-05-1718020.0020490.0018020.0019200.00120923507150
2013-05-1620450.0021000.0015310.0018000.00191533416560
2013-05-1526500.0026500.0020010.0020300.00235352727510
2013-05-1422310.0026890.0022310.0025000.00218652848810
2013-05-1322400.0022890.0022000.0022010.0054011994550
2013-05-1023650.0023650.0022000.0022690.0077817553000
2013-05-0922710.0024000.0022410.0022650.0082018869840
2013-05-0823040.0023380.0022410.0022940.0063214377010
2013-05-0723220.0023600.0022330.0023240.00107424769530
2013-05-0221000.0022790.0020570.0022220.00125127237620
2013-05-0120600.0021390.0020200.0020990.0069814362980
2013-04-3020300.0020890.0020260.0020500.003787709960
2013-04-2620300.0021490.0020050.0020500.0090618545170
2013-04-2520980.0020980.0020010.0020280.00130126373730
2013-04-2422300.0022700.0020680.0020980.00195642117000
2013-04-2323700.0024710.0022000.0022000.00237354318230
2013-04-2220000.0023700.0020000.0023700.00294564956390
2013-04-1920490.0020490.0019610.0019700.00108621578540
2013-04-1820500.0020740.0019610.0020300.00184736954300
2013-04-1720750.0021470.0020060.0020400.00271955680330
2013-04-1621560.0022480.0020350.0020350.00333670468730
2013-04-1523660.0024200.0021200.0022000.00314270825490
2013-04-1226000.0032200.0024200.0024350.007681215377840
2013-04-1128000.0028000.0023000.0028000.008235219569130
2013-04-1023000.0023000.0023000.0023000.002746302000
2013-04-0917740.0019000.0015810.0019000.00492390096390
2013-04-0814000.0015160.0013500.0015000.008889133009370
2013-04-0511980.0013550.0011700.0012160.00156719776750
2013-04-0411640.0011700.0011220.0011680.002663080180
2013-04-0311740.0012190.0011510.0011920.004795703340
2013-04-0210550.0011550.0010200.0011500.004595029420
2013-04-0111400.0011780.0010550.0010550.003533978460
2013-03-2911900.0011900.0011500.0011750.001742047650
2013-03-2811920.0011920.0011450.0011740.002813273910
2013-03-2711070.0011980.0010860.0011620.005165855100
2013-03-2611500.0011910.0011030.0011210.004034602730
2013-03-2511950.0011950.0011010.0011610.003223726440
2013-03-2211490.0012200.0010810.0011800.005376102650
2013-03-2112000.0012000.0010900.0011400.00122214133310
2013-03-1911740.0014380.0011440.0011510.00595375330030
2013-03-1810000.0011440.009980.0011440.00190520895790
2013-03-159580.009940.009400.009940.004594476840
2013-03-149560.009660.009110.009210.008978325200
2013-03-139500.0010100.009480.009520.006696441660
2013-03-1210520.0010800.009900.0010010.007837975120
2013-03-1110460.0011400.0010000.0011100.00227624132570
2013-03-0812990.0013080.0011010.0011010.00588172489020
2013-03-078650.0010080.008620.0010080.00261625397510
2013-03-068520.008770.008520.008580.001311124980
2013-03-058690.008780.008620.008630.001961703240
2013-03-048880.009200.008590.008590.005725051280
2013-03-018500.008850.008310.008580.005494706110
2013-02-288150.009200.008150.008280.006865833780
2013-02-277810.008150.007800.008150.0087693130
2013-02-267630.007850.007600.007800.002231709960
2013-02-257810.008120.007810.008080.0089703260
2013-02-227600.007700.007600.007700.0042321950
2013-02-217750.007810.007600.007600.0041314160
2013-02-207880.007900.007700.007810.0018139800
2013-02-197800.007880.007610.007880.0043331480
2013-02-187710.007790.007710.007710.0022170100
2013-02-158060.008060.007210.007710.001531161300
2013-02-148100.008230.007850.008200.0058468630
2013-02-138210.008210.007950.007950.0054432540
2013-02-128180.008300.008050.008210.0056456110
2013-02-088250.008250.008070.008180.0016130350
2013-02-078340.008340.008000.008150.00107868430
2013-02-068550.008550.008000.008340.002952407590
2013-02-058700.008700.008300.008300.0061515150
2013-02-048280.009200.008280.008500.002592267930
2013-02-018300.008350.008260.008260.0016133220
2013-01-318290.008350.008100.008150.001901566460
2013-01-308240.008330.008110.008160.0068559220
2013-01-298150.008300.008110.008290.00114937530
2013-01-288200.008230.008060.008150.0059483690
2013-01-258150.008150.007960.008100.0043344820
2013-01-247920.008100.007830.008000.0064508860
2013-01-238100.008130.007800.007950.001641311290
2013-01-228150.008300.008050.008190.0083676490
2013-01-218530.008550.008260.008300.0048407840
2013-01-188350.008500.008140.008500.0077645850
2013-01-178740.008740.008000.008350.004033331770
2013-01-168320.008770.008150.008630.00113970800
2013-01-158310.008680.008260.008320.0058484070
2013-01-118300.008600.008300.008300.0056467420
2013-01-108290.008850.008260.008600.003923320610
2013-01-098090.008170.008090.008140.0018146600
2013-01-088200.008350.008120.008280.0014115410
2013-01-078190.008350.008100.008350.00103851190
2013-01-047710.008050.007700.008050.0061478740
2012-12-287650.007740.007650.007660.0032246140
2012-12-277780.007840.007600.007700.00115878020
2012-12-267790.008000.007790.007800.0059467050
2012-12-257760.008090.007760.007940.0028220870
2012-12-218140.008140.007710.007750.00120950520
2012-12-208360.008390.008000.008140.0045367960
2012-12-197900.008250.007900.008060.002462003380
2012-12-187700.008180.007610.007900.00117923870
2012-12-177660.007700.007500.007700.00100758180
2012-12-147300.008380.007300.007940.004473579380
2012-12-137300.007450.007300.007300.0043316560
2012-12-127050.007300.007050.007240.002381698980
2012-12-117150.007150.006870.007130.0048337580
2012-12-107050.007050.006900.007050.0040279900
2012-12-076850.007050.006850.007050.0095661880
2012-12-066780.006890.006530.006890.0082546700
2012-12-056870.006870.006670.006800.0052350040
2012-12-046770.006880.006730.006880.0074501070
2012-12-036800.006900.006710.006870.001651120320
2012-11-307000.007010.006810.006900.0095658380
2012-11-297100.007180.006970.006970.00104731930
2012-11-287110.007250.007090.007090.0035250820
2012-11-277200.007240.007100.007150.0055392520
2012-11-266990.007100.006990.007080.0057399830
2012-11-226950.007000.006910.007000.0086598690
2012-11-217040.007100.007000.007100.0062437500
2012-11-206980.007050.006880.007050.001481035160
2012-11-197000.007100.006850.006990.001481029890
2012-11-167370.007370.006850.007200.00108769430
2012-11-157050.007690.007050.007450.003982884570
2012-11-148200.008250.007900.008100.0036289480
2012-11-138100.008200.007950.008200.0062497570
2012-11-128140.008140.008100.008100.0014113610
2012-11-098140.008140.008000.008140.0034273830
2012-11-088000.008130.008000.008130.0017136130
2012-11-078060.008250.008060.008150.0046377780
2012-11-068180.008180.008000.008050.0015120770
2012-11-058000.008160.008000.008160.0049395740
2012-11-028110.008130.008000.008000.0023186110
2012-11-017850.008160.007850.008050.0090713290
2012-10-317930.008380.007930.008240.0066529150
2012-10-308240.008240.008100.008230.001297640
2012-10-298300.008300.008150.008250.00541250
2012-10-268150.008150.008150.008150.0021171150
2012-10-258130.008130.008000.008000.00432260
2012-10-248140.008140.007810.008060.0025197120
2012-10-238150.008200.008010.008070.0022178220
2012-10-228190.008310.008150.008150.0067546950
2012-10-198100.008190.008100.008190.00757150
2012-10-188080.008080.007930.008000.001080030
2012-10-177950.007950.007800.007800.00755160
2012-10-168000.008000.007360.007990.0028219650
2012-10-158020.008020.007950.008000.0058462520
2012-10-128100.008150.007930.008100.0022178080
2012-10-117910.008220.007910.008150.0037296020
2012-10-108040.008040.007850.008000.0046366350
2012-10-097930.008190.007930.008190.0018144390
2012-10-058100.008200.008010.008200.0036290220
2012-10-048100.008110.008030.008100.0026209780
2012-10-038130.008130.008130.008130.00216260
2012-10-028020.008190.008020.008070.00648470
2012-10-018140.008140.008120.008120.00324380
2012-09-288010.008150.008010.008150.0029232850
2012-09-278020.008280.008020.008260.0034273760
2012-09-268050.008050.008020.008020.0030240860
2012-09-258100.008100.008050.008100.0025201770
2012-09-248040.008150.008040.008150.001271028880
2012-09-218400.008430.008290.008290.0025208390
2012-09-208210.008360.008210.008360.001083240
2012-09-198250.008350.008180.008250.0084693240
2012-09-188400.008450.008260.008300.0037307600
2012-09-148600.008700.008400.008400.0018153600
2012-09-138610.008610.008380.008600.0021180330
2012-09-128700.008810.008700.008700.0019166020
2012-09-118300.008700.008300.008700.0026220100
2012-09-108460.008490.008220.008350.0020167950
2012-09-078460.008460.008350.008350.00975420
2012-09-068310.008470.008310.008310.00866640
2012-09-058360.008360.008330.008330.0026216760
2012-09-048480.008500.008350.008360.0079663540
2012-09-038410.008800.008410.008800.0023196620
2012-08-318970.008970.008520.008540.0026225440
2012-08-308610.008900.008600.008850.00652750
2012-08-298900.008900.008330.008550.0038328760
2012-08-288860.009000.008750.008900.0039343260
2012-08-279000.009150.008600.008800.0087773190
2012-08-249000.009200.009000.009200.0093838670
2012-08-239500.009530.009000.009200.004103819910
2012-08-228400.009700.008190.009700.002512285380
2012-08-218410.008410.008400.008400.0012100830
2012-08-208150.008500.008150.008400.0036302380
2012-08-178250.008250.008080.008090.0028226770
2012-08-168150.008240.008090.008150.00973300
2012-08-158120.008260.008080.008140.0020163080
2012-08-148110.008150.008050.008110.001281032630
2012-08-138110.008340.008110.008170.0020164940
2012-08-108080.008300.007650.008070.002421937620
2012-08-098790.008790.008450.008790.0051444840
2012-08-088480.008880.008480.008600.0026223410
2012-08-078710.008780.008700.008780.0073636210
2012-08-068960.008960.008560.008700.0032279700
2012-08-038310.008890.008310.008890.0039334620
2012-08-028210.008570.008210.008570.0026214870
2012-08-018870.008870.008250.008490.0065542130
2012-07-318600.008800.008410.008800.00760480
2012-07-308700.008700.008480.008480.00760130
2012-07-278600.008700.008450.008700.001193960
2012-07-268540.008900.008500.008600.0085736590
2012-07-258450.008450.008180.008430.00974730
2012-07-248200.008340.008180.008340.0056459400
2012-07-238420.008480.008300.008380.0083693050
2012-07-208800.008800.008420.008430.001271084080
2012-07-198760.008900.008570.008890.0036315820
2012-07-188610.008760.008520.008760.001651414040
2012-07-178850.009700.008540.008610.003753364110
2012-07-138900.008990.008680.008990.0082719660
2012-07-129000.009000.008780.008900.002962636610
2012-07-119210.009500.008800.009110.007466759460
2012-07-109860.0011700.009600.009810.00215522118780
2012-07-099260.0010760.009260.0010760.00130413205940

   ※ 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