[1408 JQグロース] サムシングホールディングス 日足 時系列データ

[1408 JQグロース] サムシングホールディングス (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-09544.00545.00537.00544.00125006774800
2016-12-08548.00548.00531.00539.00152008229600
2016-12-07533.00546.00525.00546.003440018427600
2016-12-06511.00533.00511.00533.004390022960900
2016-12-05509.00511.00506.00509.00102005190400
2016-12-02508.00508.00500.00505.00114005749200
2016-12-01509.00509.00502.00505.0075003795000
2016-11-30509.00509.00490.00500.00184009201900
2016-11-29503.00508.00495.00506.00146007336600
2016-11-28503.00505.00498.00504.0076003820400
2016-11-25509.00509.00500.00501.0083004180100
2016-11-24509.00509.00500.00503.00109005497100
2016-11-22510.00512.00505.00505.00133006744800
2016-11-21493.00507.00492.00504.00140007018500
2016-11-18492.00492.00482.00492.0094004602000
2016-11-17484.00493.00482.00490.0060002917300
2016-11-16482.00482.00478.00482.0055002640100
2016-11-15485.00488.00482.00483.0051002470800
2016-11-14477.00487.00471.00481.00131006260300
2016-11-11473.00476.00472.00475.0077003652200
2016-11-10466.00474.00465.00473.0079003700300
2016-11-09483.00483.00450.00459.00157007272800
2016-11-08484.00485.00475.00475.00132006352500
2016-11-07467.00476.00467.00473.0055002588300
2016-11-04495.00495.00460.00467.003630017148700
2016-11-02504.00504.00495.00495.0083004138900
2016-11-01507.00507.00499.00502.0085004278700
2016-10-31505.00506.00498.00500.0092004617500
2016-10-28505.00505.00500.00500.00113005686700
2016-10-27500.00507.00498.00503.0066003310000
2016-10-26501.00505.00496.00497.00104005194400
2016-10-25523.00524.00498.00501.003150016020800
2016-10-24508.00532.00507.00517.004910025508600
2016-10-21511.00514.00503.00514.002510012810000
2016-10-20509.00517.00491.00497.003280016526100
2016-10-19485.00512.00484.00505.005980029929600
2016-10-18493.00493.00485.00488.0091004442100
2016-10-17484.00496.00481.00493.00116005676800
2016-10-14483.00499.00480.00484.00199009694300
2016-10-13492.00497.00465.00483.005200024974300
2016-10-12495.00501.00495.00499.002480012346700
2016-10-11535.00538.00498.00503.005960030873500
2016-10-07536.00558.00535.00538.005170028105100
2016-10-06543.00544.00534.00539.003660019731300
2016-10-05540.00567.00535.00538.0010080055134200
2016-10-04530.00546.00527.00531.004590024590900
2016-10-03545.00559.00524.00536.0012670068236700
2016-09-30590.00590.00546.00550.0011440064574200
2016-09-29593.00604.00581.00593.0010680063149700
2016-09-28648.00648.00590.00613.0015410095009700
2016-09-27595.00630.00584.00630.00259600156160500
2016-09-26675.00680.00635.00635.00438500288978700
2016-09-23762.00762.00707.00715.001024400759332100
2016-09-21642.00662.00617.00662.00594800389337000
2016-09-20582.00600.00532.00562.00522400290883100
2016-09-16745.00745.00596.00612.001216100818460900
2016-09-15625.00645.00622.00645.00368200235474000
2016-09-14545.00545.00545.00545.001840010028000
2016-09-13465.00465.00465.00465.00140006510000
2016-09-12377.00385.00377.00385.0033001254300
2016-09-09380.00384.00375.00377.0063002389700
2016-09-08375.00380.00375.00380.0032001210400
2016-09-07376.00379.00375.00377.001500564900
2016-09-06376.00378.00376.00376.002200828500
2016-09-05373.00377.00373.00376.001700636700
2016-09-02378.00378.00372.00373.0044001648100
2016-09-01376.00378.00376.00378.001100414300
2016-08-31376.00377.00376.00376.00800300900
2016-08-30373.00377.00373.00376.001700638400
2016-08-29373.00374.00373.00373.001300485100
2016-08-26372.00372.00371.00371.001100409100
2016-08-25373.00375.00372.00372.0037001380400
2016-08-24373.00373.00371.00373.001400520500
2016-08-23371.00374.00370.00373.001600594200
2016-08-22372.00375.00372.00375.001300485300
2016-08-19370.00372.00370.00372.001200444700
2016-08-18373.00375.00370.00370.0034001264500
2016-08-17375.00375.00372.00373.00900335800
2016-08-16374.00375.00373.00375.0045001682200
2016-08-15380.00380.00376.00376.002000757000
2016-08-12380.00381.00376.00380.002400906900
2016-08-10376.00382.00376.00382.001200453400
2016-08-09378.00379.00375.00377.002600981700
2016-08-08381.00382.00377.00379.002500946900
2016-08-05382.00382.00381.00381.001000381200
2016-08-04385.00390.00381.00382.002500962600
2016-08-03388.00388.00388.00388.00700271600
2016-08-02383.00389.00380.00388.001900728100
2016-08-01386.00386.00383.00383.001300499600
2016-07-29390.00390.00380.00387.002100805000
2016-07-28386.00390.00385.00390.001700655800
2016-07-27388.00388.00387.00388.001400542300
2016-07-26390.00390.00388.00388.001500584600
2016-07-25393.00393.00390.00390.0028001099600
2016-07-22385.00385.00380.00385.001900729000
2016-07-21382.00387.00382.00385.002100805400
2016-07-20377.00387.00373.00382.0047001778000
2016-07-19388.00389.00373.00377.00150005678300
2016-07-15390.00391.00388.00388.002200856100
2016-07-14391.00391.00390.00390.001300507500
2016-07-13396.00396.00391.00392.0028001102000
2016-07-12380.00397.00380.00396.002300889600
2016-07-11379.00392.00375.00380.0038001454100
2016-07-08388.00389.00371.00379.0050001908100
2016-07-07396.00396.00383.00388.0040001554300
2016-07-06399.00399.00391.00398.0026001026900
2016-07-05400.00400.00396.00400.001900756700
2016-07-04397.00400.00395.00400.001500597000
2016-07-01400.00400.00394.00397.001900752500
2016-06-30400.00400.00395.00400.001300518100
2016-06-29390.00398.00390.00395.001800706600
2016-06-28385.00394.00385.00394.001300505700
2016-06-27388.00397.00388.00389.0051001988200
2016-06-24425.00425.00380.00388.00102004122700
2016-06-23403.00406.00400.00404.001200483500
2016-06-22406.00406.00400.00401.0025001006000
2016-06-21404.00409.00400.00409.002000806000
2016-06-20400.00404.00400.00404.0025001005300
2016-06-17398.00402.00398.00400.001700678900
2016-06-16404.00416.00398.00398.0075003025400
2016-06-15404.00409.00401.00404.002000807500
2016-06-14410.00413.00405.00405.0039001591100
2016-06-13420.00420.00415.00415.0038001583300
2016-06-10420.00421.00419.00420.001500629400
2016-06-09422.00422.00420.00420.001000420700
2016-06-08421.00424.00421.00422.001200506200
2016-06-07419.00421.00419.00421.001100461600
2016-06-06419.00420.00419.00419.00800335300
2016-06-03420.00425.00419.00419.002100881600
2016-06-02420.00424.00420.00422.002000841600
2016-06-01422.00423.00421.00421.001800759400
2016-05-31425.00425.00423.00423.001000423900
2016-05-30423.00430.00423.00426.001800764800
2016-05-27424.00428.00423.00423.001700720100
2016-05-26425.00425.00424.00424.00800339300
2016-05-25431.00432.00425.00427.0029001248100
2016-05-24421.00428.00421.00428.001600675100
2016-05-23423.00423.00422.00423.0030001268900
2016-05-20423.00426.00422.00423.0026001099600
2016-05-19421.00437.00421.00426.0045001939400
2016-05-18423.00426.00420.00426.0037001560100
2016-05-17426.00426.00425.00425.0030001277500
2016-05-16424.00433.00424.00426.001900809000
2016-05-13432.00432.00425.00426.0026001113200
2016-05-12434.00434.00430.00431.00700302800
2016-05-11436.00436.00428.00431.0043001848400
2016-05-10422.00429.00421.00428.00600254400
2016-05-09420.00423.00420.00422.0053002230600
2016-05-06432.00432.00425.00426.001500639700
2016-05-02420.00428.00420.00424.0063002663500
2016-04-28438.00439.00423.00434.0098004233300
2016-04-27450.00450.00434.00439.0079003463000
2016-04-26462.00462.00444.00447.0057002565000
2016-04-25466.00466.00453.00455.0058002673600
2016-04-22469.00469.00449.00453.00103004702300
2016-04-21447.00473.00444.00464.00115005202700
2016-04-20465.00465.00443.00448.00185008374900
2016-04-19511.00520.00463.00463.007600037063200
2016-04-18511.00511.00511.00511.003420017476200
2016-04-15461.00498.00430.00431.006270028679800
2016-04-14418.00422.00418.00420.001200504000
2016-04-13418.00427.00418.00418.002000840900
2016-04-12418.00424.00418.00418.002200922600
2016-04-11422.00448.00415.00418.0059002544800
2016-04-08415.00420.00415.00420.00500209400
2016-04-07416.00428.00411.00428.002200918700
2016-04-06419.00419.00414.00418.001100459100
2016-04-05433.00433.00411.00412.0052002201500
2016-04-04442.00447.00433.00435.001800791100
2016-04-01444.00444.00442.00442.00700310200
2016-03-31444.00444.00444.00444.00300133200
2016-03-30445.00446.00445.00446.00800356200
2016-03-29442.00447.00442.00445.001500668200
2016-03-28452.00454.00440.00441.0068003022800
2016-03-25479.00479.00446.00451.00166007543700
2016-03-24469.00469.00467.00469.001000468000
2016-03-23472.00472.00466.00469.001500704100
2016-03-22464.00470.00460.00468.001200557600
2016-03-18465.00472.00464.00464.001300606200
2016-03-17473.00473.00470.00470.00800376900
2016-03-16475.00477.00473.00475.00700332400
2016-03-15461.00478.00461.00475.0048002246100
2016-03-14459.00463.00458.00462.0044002023000
2016-03-11460.00460.00458.00458.00800366800
2016-03-10460.00470.00451.00465.001700784400
2016-03-09455.00460.00455.00458.001500685900
2016-03-08461.00461.00445.00450.0026001161200
2016-03-07483.00487.00450.00464.00155007248200
2016-03-04478.00492.00475.00475.0080003892300
2016-03-03479.00482.00476.00482.00800383300
2016-03-02486.00486.00473.00478.0022001064700
2016-03-01467.00490.00464.00467.0036001742900
2016-02-29465.00478.00465.00477.001800856800
2016-02-26490.00490.00462.00464.0075003526200
2016-02-25470.00488.00470.00473.0092004413000
2016-02-24448.00456.00448.00456.0025001131400
2016-02-23432.00469.00430.00440.0066003004900
2016-02-22420.00437.00420.00436.002100904300
2016-02-19414.00437.00411.00421.0052002211700
2016-02-18409.00424.00404.00424.0055002274300
2016-02-17404.00415.00400.00402.0088003548800
2016-02-16422.00438.00401.00413.00148006216900
2016-02-15405.00421.00401.00414.00135005485400
2016-02-12436.00436.00392.00400.00136005657700
2016-02-10451.00452.00443.00443.0042001873100
2016-02-09452.00461.00441.00446.0060002679500
2016-02-08450.00454.00450.00452.0056002526100
2016-02-05450.00452.00450.00451.001600722300
2016-02-04459.00460.00449.00450.00106004807900
2016-02-03471.00471.00460.00460.0033001523000
2016-02-02473.00473.00460.00466.0059002745900
2016-02-01472.00474.00464.00465.00137006399600
2016-01-29489.00489.00463.00469.0096004517600
2016-01-28502.00502.00495.00495.00700349200
2016-01-27490.00504.00490.00504.0023001150300
2016-01-26485.00500.00458.00500.0069003296400
2016-01-25467.00494.00460.00487.0094004425100
2016-01-22465.00493.00459.00459.0051002382000
2016-01-21456.00510.00454.00458.00132006160100
2016-01-20492.00492.00480.00480.0035001706600
2016-01-19500.00502.00485.00502.0053002614200
2016-01-18463.00526.00458.00500.00123006204900
2016-01-15491.00495.00485.00485.001900934100
2016-01-14482.00501.00453.00501.00125005925100
2016-01-13489.00495.00485.00495.0026001271600
2016-01-12499.00500.00489.00489.0047002329200
2016-01-08499.00501.00499.00499.0025001249000
2016-01-07499.00520.00499.00499.0038001933700
2016-01-06499.00520.00499.00499.0057002876900
2016-01-05498.00507.00498.00501.0062003111100
2016-01-04510.00511.00501.00503.0069003491800
2015-12-30508.00520.00507.00520.0058002962100
2015-12-29513.00519.00501.00508.00134006846500
2015-12-28512.00516.00495.00516.004290021611300
2015-12-25560.00563.00554.00555.002340013088300
2015-12-24565.00565.00558.00560.00138007755800
2015-12-22565.00565.00560.00563.0083004666600
2015-12-21565.00565.00563.00565.0080004512400
2015-12-18557.00564.00557.00563.0034001906000
2015-12-17560.00561.00556.00561.0067003739600
2015-12-16559.00560.00557.00559.0039002180500
2015-12-15560.00562.00557.00559.0035001958400
2015-12-14565.00566.00555.00561.0092005157400
2015-12-11563.00565.00561.00565.0038002142900
2015-12-10560.00564.00560.00563.0050002807600
2015-12-09562.00564.00561.00563.0056003149400
2015-12-08560.00563.00558.00562.0042002352600
2015-12-07556.00557.00555.00556.0048002669400
2015-12-04549.00553.00549.00553.0063003468000
2015-12-03553.00554.00548.00549.0053002919700

   ※ 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