[1408 JQグロース] サムシングHD 日足 時系列データ

[1408 JQグロース] サムシングHD (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12830.00830.00807.00815.0086007016700
2013-07-11814.00815.00804.00811.0040003242300
2013-07-10838.00839.00814.00815.0069005731100
2013-07-09830.00841.00827.00833.0035002912500
2013-07-08820.00830.00812.00828.0070005737000
2013-07-05800.00808.00800.00803.0066005297300
2013-07-04801.00802.00797.00797.0047003758600
2013-07-03794.00802.00792.00795.0085006776400
2013-07-02758.00795.00758.00792.0046003600000
2013-07-01744.00763.00737.00758.0048003604900
2013-06-28689.00735.00689.00734.0071005027500
2013-06-27708.00710.00666.00699.00114007905700
2013-06-26800.00804.00690.00699.001570011518400
2013-06-2580100.0080100.0075900.0075900.001078316300
2013-06-2481200.0082500.0078500.0078600.00998038900
2013-06-2178400.0081000.0077300.0081000.00907075600
2013-06-2079800.0081500.0079500.0081300.00635058300
2013-06-1981500.0082200.0079900.0081000.001219806300
2013-06-1877000.0080900.0077000.0080400.001017956500
2013-06-1775500.0078800.0075500.0078800.00876650800
2013-06-1480000.0080100.0076000.0076900.001078363900
2013-06-1377000.0078200.0075000.0076000.00665038100
2013-06-1276100.0079100.0073800.0078000.001199122800
2013-06-1178000.0081000.0076300.0080100.0028922743100
2013-06-1079000.0079000.0079000.0079000.0014211218000
2013-06-0767200.0073000.0066000.0069000.0058439844800
2013-06-0683800.0084000.0075200.0076700.0031425224400
2013-06-0585100.0088000.0084600.0085200.0012010362700
2013-06-0485600.0087000.0084000.0086200.0016714229300
2013-06-0382600.0088700.0082300.0087000.0023820608400
2013-05-3184300.0085800.0083500.0084100.0017314616700
2013-05-3088900.0088900.0083200.0083800.0021418348100
2013-05-2985000.0088500.0083400.0087400.0025822143200
2013-05-2882000.0083000.0080900.0082400.0034428099200
2013-05-2784000.0084000.0080000.0083000.0016713732800
2013-05-2484500.0088500.0079100.0084000.0060451052900
2013-05-2394900.0097100.0084700.0086000.0067761040100
2013-05-2297000.0097000.0090000.0094900.0035533444100
2013-05-21101000.00103000.0097000.0098500.0028428192200
2013-05-20103500.00103500.0099800.00100100.0028929288000
2013-05-1793000.0097200.0093000.0096000.0034332599800
2013-05-1697100.0098000.0082500.0094000.001319120649400
2013-05-15112000.00114500.00102300.00107000.0065772608700
2013-05-14109000.00111500.00108000.00110000.0026328704100
2013-05-13112000.00113000.00109500.00110000.0020823144400
2013-05-10112800.00112900.00110100.00112500.0015317112600
2013-05-09114200.00114200.00109700.00110600.0022424962500
2013-05-08113600.00119000.00109000.00113000.0083195195300
2013-05-07110700.00113400.00110000.00112000.0048854433300
2013-05-02107000.00109900.00106000.00109900.0025327337500
2013-05-01109000.00113600.00107100.00110000.0061768071200
2013-04-30104500.00109200.00104000.00108500.0037740427600
2013-04-26107000.00107000.00104000.00104400.0027328686200
2013-04-25109000.00109000.00105600.00107800.0023725301400
2013-04-24108000.00108300.00106500.00107300.0017018253200
2013-04-23109200.00110500.00105200.00106200.0033335981300
2013-04-22109700.00110000.00107100.00108900.0023825876100
2013-04-19110000.00110000.00107000.00107100.0014715912800
2013-04-18105800.00115700.00105800.00110000.001104123407000
2013-04-17104500.00106000.00104000.00104800.0014615314600
2013-04-16105000.00105000.00102500.00103900.0029030016300
2013-04-15115000.00116500.00105300.00107200.00963106756800
2013-04-12101400.00106100.00101400.00105500.0032834020500
2013-04-11100000.00103000.0099500.00100700.0017317446000
2013-04-1099500.00100500.0098600.0099500.0022322209100
2013-04-09101000.00101100.0099600.00100300.0014914910500
2013-04-08100000.00101000.0099000.00100800.0016816800200
2013-04-05101700.00101900.0099500.0099800.0014614633900
2013-04-0498200.0099500.0097900.0098300.0015415159600
2013-04-03100000.00101300.0098100.0098100.0015115100500
2013-04-0296700.00103900.0094800.00100200.0031731004500
2013-04-01107000.00108000.0098000.0099700.0041541973700
2013-03-29110000.00110000.00104900.00106000.0028630651200
2013-03-28104100.00116000.00102000.00109900.00925100555900
2013-03-27100600.00104800.0099800.00102700.0023523856600
2013-03-26102500.00102700.00100700.00101000.00848525800
2013-03-25104800.00104800.00100700.00102200.0030130837200
2013-03-22105900.00105900.00103700.00104300.0012713298200
2013-03-21104400.00105600.00103700.00105300.0020020895100
2013-03-19105100.00106000.00104200.00104400.0017318101900
2013-03-18106500.00106500.00104200.00105000.0019320294300
2013-03-15106800.00106800.00104000.00106500.0017818715800
2013-03-14105900.00107400.00105200.00106500.009910505600
2013-03-13107500.00107500.00104500.00105000.0026427841600
2013-03-12115000.00118900.00104900.00107700.0074482569200
2013-03-11108000.00119400.00107000.00114000.002227252602800
2013-03-08103300.00104900.00101800.00103400.0043144310600
2013-03-07105200.00106200.00101500.00105000.0020821698900
2013-03-06105200.00106900.00104800.00105200.0021322473000
2013-03-05107000.00108200.00105200.00105200.0032734800600
2013-03-04108300.00108300.00106500.00107500.0025927845200
2013-03-01105500.00106900.00104900.00105000.0016417287900
2013-02-28108000.00108000.00104900.00105500.0044146689400
2013-02-27106900.00107500.00104100.00106200.0033335447800
2013-02-26103000.00107400.00103000.00106900.0024125438700
2013-02-25106900.00108800.00105400.00108800.0043946917700
2013-02-22104700.00105300.00101000.00101500.0040341465000
2013-02-21107200.00107500.00104500.00104700.0031533468400
2013-02-20102500.00108000.00101200.00104500.0026127184400
2013-02-19100400.00103400.0099200.00100500.0021321403800
2013-02-18101000.00101600.0098600.00100500.0029429539100
2013-02-15109000.00110100.0093300.0098000.001088109277800
2013-02-14105300.00110300.00103000.00105800.0070374981400
2013-02-13120300.00120300.00107300.00111200.0074283791000
2013-02-12122500.00128000.00120300.00121300.0051463610400
2013-02-08121700.00121700.00119500.00121300.0022727315100
2013-02-07123000.00123000.00119000.00121700.0017521148100
2013-02-06123000.00123800.00119200.00122400.0020724989400
2013-02-05120600.00122000.00117700.00121300.0040748699900
2013-02-04126500.00127000.00121500.00123000.0044955830700
2013-02-01123100.00128000.00121100.00123500.0030337305800
2013-01-31130100.00130500.00120100.00121200.0072390178800
2013-01-30120000.00130600.00120000.00125000.00825103656500
2013-01-29118700.00133900.00117300.00121000.002718344270600
2013-01-28112500.00119000.00112500.00119000.0052760925700
2013-01-25112600.00115600.00111400.00112500.0033637945200
2013-01-24111200.00113300.00111000.00112600.0020923406100
2013-01-23113100.00114500.00109300.00114000.0022725490400
2013-01-22116500.00116500.00113000.00115000.0016118517500
2013-01-21117600.00117600.00115100.00116000.0013415625200
2013-01-18116900.00118900.00115100.00117600.0018421531900
2013-01-17118500.00119000.00110300.00116900.0052460323500
2013-01-16120000.00121500.00116800.00118500.0049058241500
2013-01-15117000.00123400.00117000.00120000.001244149316800
2013-01-11109200.00114900.00109200.00113900.0059066260200
2013-01-10111300.00111800.00108100.00109200.0033736944600
2013-01-09110000.00113800.00108900.00111300.0027530599900
2013-01-08109000.00115000.00108100.00110500.0046451580400
2013-01-07102500.00114000.00102400.00109000.0067172251900
2013-01-04105000.00106700.00102500.00103200.0083486803100
2012-12-28113100.00113100.00102600.00107500.0057361496400
2012-12-27120300.00120500.00112600.00114400.0063774490400
2012-12-26120000.00120000.00115000.00117000.0043250793300
2012-12-25224400.00238700.00216100.00234000.00510116413700
2012-12-21235000.00239300.00215700.00224500.00641146898600
2012-12-20232000.00236600.00223000.00229400.00456104660500
2012-12-19258000.00262400.00237100.00241900.001231306163500
2012-12-18218000.00255200.00217200.00248200.002060494409400
2012-12-17197800.00210400.00193800.00205200.00681137928400
2012-12-14183500.00192000.00183500.00189800.0020838825400
2012-12-13183200.00184500.00181300.00183800.008114782900
2012-12-12185100.00187400.00183200.00183200.008615856500
2012-12-11185000.00188500.00184000.00185000.007614137300
2012-12-10188100.00190000.00184000.00185200.0020738788300
2012-12-07184800.00184800.00180700.00183400.0011120222000
2012-12-06184500.00187000.00181200.00182500.0020738030600
2012-12-05191500.00194500.00187100.00188000.0046789176300
2012-12-04180000.00187300.00180000.00183900.00646118480700
2012-12-03173000.00178600.00170500.00178600.0026145708000
2012-11-30173900.00175900.00168800.00170100.0020034281900
2012-11-29176200.00177500.00172600.00172900.0014024510900
2012-11-28171500.00178600.00170000.00172000.0030653112000
2012-11-27167100.00171500.00163900.00169400.0013723167300
2012-11-26170000.00170500.00162000.00167200.0020434007700
2012-11-22162400.00170000.00162000.00168000.0023739597400
2012-11-21161000.00164700.00161000.00161800.0012920908600
2012-11-20169900.00169900.00161100.00162900.0025642082700
2012-11-19168000.00176900.00165500.00169900.00874149088000
2012-11-16156000.00158600.00154800.00156500.0010015640500
2012-11-15155000.00160000.00155000.00156300.0019230007200
2012-11-14156200.00164200.00156200.00161000.0017828530400
2012-11-13159900.00160800.00154700.00156200.008513402500
2012-11-12160100.00161000.00158600.00160000.00406372300
2012-11-09161000.00161500.00157700.00161500.00589253500
2012-11-08162000.00162500.00159800.00161800.009615491000
2012-11-07158600.00159800.00154500.00159500.007411639800
2012-11-06153100.00161400.00150600.00157500.0014121970500
2012-11-05153000.00153000.00150500.00153000.007511418100
2012-11-02160500.00161200.00155100.00155200.0013321019600
2012-11-01160000.00160000.00154200.00156900.0026742108300
2012-10-31165500.00166000.00161200.00163000.0014924377900
2012-10-30180000.00180000.00163100.00166400.0050285939700
2012-10-29157000.00186000.00157000.00174900.001577279476000
2012-10-26158000.00158600.00154000.00157000.0011217578600
2012-10-25153900.00156400.00152000.00156200.008312859800
2012-10-24152500.00156200.00150000.00153900.0012719482600
2012-10-23150300.00155800.00149000.00154800.0020030587800
2012-10-22140400.00152000.00140400.00150300.0019929274800
2012-10-19140000.00140500.00139400.00140500.00436021700
2012-10-18140000.00140800.00139500.00140400.00304205700
2012-10-17139500.00140800.00138100.00140100.00517089200
2012-10-16138600.00140500.00138400.00140500.00385282400
2012-10-15140700.00142100.00139100.00140000.00324493500
2012-10-12142900.00142900.00140500.00141300.00334661200
2012-10-11139100.00142900.00139000.00142900.00466490700
2012-10-10143800.00143800.00140000.00141300.008311734300
2012-10-09140100.00145000.00138600.00145000.009513532100
2012-10-05140500.00140500.00138700.00140100.00243349200
2012-10-04138500.00139800.00137600.00139400.00253457300
2012-10-03139000.00139000.00138000.00138500.00182491000
2012-10-02138200.00139600.00138000.00139000.00435964500
2012-10-01137900.00139000.00137200.00138000.00425788400
2012-09-28139900.00139900.00136400.00137900.009713358900
2012-09-27137000.00139000.00136100.00138600.00263572300
2012-09-26135200.00142000.00135000.00140000.009413140600
2012-09-25139000.00139000.00136500.00136500.00446061600
2012-09-24138500.00139500.00137000.00138300.00324412900
2012-09-21139300.00140500.00137500.00138900.008411650600
2012-09-20143000.00143000.00139700.00140800.00649012700
2012-09-19142500.00144600.00142100.00142200.00223143900
2012-09-18144000.00144000.00141700.00142200.00588292600
2012-09-14148600.00148600.00144300.00145000.007010243900
2012-09-13139000.00148000.00139000.00146000.0016924388000
2012-09-12137500.00140000.00137500.00139900.00354859600
2012-09-11140900.00140900.00137000.00137400.00608286300
2012-09-10137100.00141500.00137100.00141100.00486687400
2012-09-07140000.00141400.00137100.00138700.007310118000
2012-09-06136800.00146000.00135000.00135000.008211334800
2012-09-05144000.00144000.00136100.00137200.0011415895900
2012-09-04149200.00151000.00143500.00144800.0011216413400
2012-09-03150000.00150800.00148000.00150800.00294330500
2012-08-31152000.00152000.00150000.00150700.00436469800
2012-08-30153000.00154900.00150200.00151000.008212471200
2012-08-29149600.00151900.00149600.00151800.00426348600
2012-08-28151000.00151500.00150000.00150000.0011417149200
2012-08-27151500.00151800.00150000.00151000.00538002000
2012-08-24152100.00153800.00152000.00152700.00385796900
2012-08-23153500.00154300.00152500.00154000.007110874700
2012-08-22157100.00157200.00153500.00154100.008713498300
2012-08-21155100.00157000.00154800.00155100.0011317563900
2012-08-20158200.00162500.00156100.00157500.0010316378500
2012-08-17154100.00163400.00154100.00159300.0026241889600
2012-08-16153300.00154900.00152000.00154500.00599073900
2012-08-15149000.00156100.00147700.00151900.0012418956200
2012-08-14149300.00151500.00147000.00150500.0012618766700
2012-08-13148600.00151000.00148600.00149600.0010115107300
2012-08-10158300.00158300.00150000.00151500.0011217166200
2012-08-09158900.00166900.00156600.00158500.0036759021400
2012-08-08150400.00152900.00149500.00150900.00598878400
2012-08-07151800.00153000.00150600.00151000.00324851100
2012-08-06154000.00154000.00151500.00151800.00538079100
2012-08-03156500.00156500.00152100.00154900.00162469300
2012-08-02156000.00156500.00153000.00153500.00243713700
2012-08-01153000.00156000.00153000.00155800.00284324700
2012-07-31150000.00153900.00148100.00153800.00365462700
2012-07-30157300.00157300.00150600.00152000.00517775500
2012-07-27153100.00156500.00152200.00153300.00426459400
2012-07-26148400.00156000.00148400.00156000.00385769000
2012-07-25150000.00151500.00148000.00149000.008813140600
2012-07-24149700.00155300.00149700.00153000.009714691500
2012-07-23161500.00162400.00156000.00156000.008713804200
2012-07-20163500.00167500.00162000.00162300.006210132300
2012-07-19164000.00169000.00162000.00169000.006811171800
2012-07-18168000.00168900.00163000.00163700.008914659400
2012-07-17172000.00172000.00168000.00168000.008213949500
2012-07-13164000.00168000.00161800.00168000.0011919639300
2012-07-12165000.00166900.00161900.00162400.0013521977500
2012-07-11168800.00173000.00162000.00168000.0023038214900
2012-07-10184900.00187400.00168100.00168100.00673120621500
2012-07-09162000.00183300.00161500.00181000.001303228775700

   ※ 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