[1739 JQグロース] SEED 日足 時系列データ

[1739 JQグロース] SEED (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1242800.0042800.0042800.0042800.00142800
2013-07-1142300.0042700.0042000.0042700.0010422600
2013-07-1042700.0042850.0042300.0042850.00271147950
2013-07-0943300.0046000.0043300.0044100.00341536700
2013-07-0841300.0044400.0041300.0044000.00331410850
2013-07-0542950.0042950.0041550.0042000.0010423650
2013-07-0440850.0040850.0040850.0040850.00140850
2013-07-0343950.0043950.0040500.0041200.00261081000
2013-07-0241000.0043300.0041000.0043300.005211600
2013-07-0139200.0040700.0039200.0040700.00672639300
2013-06-2841500.0042000.0041500.0042000.00283500
2013-06-2742050.0042100.0040000.0040000.00572369800
2013-06-2643350.0043350.0042050.0042500.008339800
2013-06-2542000.0042000.0042000.0042000.005210000
2013-06-2440700.0042250.0040700.0042000.00251043800
2013-06-2142100.0042500.0042000.0042100.0017715550
2013-06-2044150.0044150.0042250.0042300.00271153200
2013-06-1942750.0042750.0042750.0042750.004171000
2013-06-1843000.0043000.0042150.0043000.0022935500
2013-06-1742100.0043000.0042100.0043000.0014594400
2013-06-1442000.0043000.0041800.0043000.0020841000
2013-06-1344800.0044800.0043000.0043000.0022958850
2013-06-1248950.0048950.0043800.0045200.00673042150
2013-06-1147400.0048000.0047400.0048000.00321531700
2013-06-1042000.0043500.0042000.0043500.006253650
2013-06-0740850.0041250.0040700.0040700.0022899250
2013-06-0648500.0049000.0044350.0044350.00361676800
2013-06-0547900.0049450.0047900.0048700.00351689650
2013-06-0447000.0052300.0047000.0052300.00452296600
2013-06-0345500.0045500.0045150.0045250.00281267100
2013-05-3148000.0048000.0047500.0047550.0011526550
2013-05-3050000.0050100.0047500.0048000.00381852000
2013-05-2947000.0051000.0047000.0048600.00401954300
2013-05-2847100.0047500.0046000.0047000.00261222550
2013-05-2748600.0050000.0046500.0048500.00944592300
2013-05-2450200.0052600.0050200.0051500.00392018300
2013-05-2355400.0055400.0050100.0050400.001306916400
2013-05-2255000.0055700.0055000.0055000.0016881400
2013-05-2155200.0055200.0053700.0053800.00331784800
2013-05-2055000.0058000.0053000.0055000.00713999600
2013-05-1750100.0055500.0049500.0054500.00965035500
2013-05-1650300.0051000.0048100.0050100.001055258600
2013-05-1557000.0057000.0051100.0052300.001437786100
2013-05-1459800.0063000.0057000.0058500.0034920530300
2013-05-1361800.0064800.0061800.0064800.0033521453000
2013-05-1070000.0070000.0052800.0054800.0078450112000
2013-05-0954000.0060000.0054000.0060000.0053331307400
2013-05-0845350.0053400.0045300.0050000.0044722789200
2013-05-0746500.0046600.0045900.0046400.00271252450
2013-05-0245000.0045000.0043850.0043850.0022974600
2013-05-0144100.0044500.0044100.0044100.00401769050
2013-04-3045100.0045100.0043600.0044700.00271205200
2013-04-2645000.0045150.0044800.0045100.00401803250
2013-04-2547000.0047000.0045100.0045400.00281280150
2013-04-2446500.0046500.0045000.0046300.00512328700
2013-04-2348450.0048450.0047000.0047000.00411962300
2013-04-2245800.0048000.0045300.0048000.001145345150
2013-04-1945350.0046300.0044800.0044800.00622822000
2013-04-1844300.0044800.0044300.0044500.0016711450
2013-04-1744050.0045900.0044000.0044050.00522298700
2013-04-1643500.0045600.0043500.0043800.00512237050
2013-04-1545000.0048000.0045000.0045500.001084989750
2013-04-1244350.0045650.0044350.0045000.00683071400
2013-04-1143650.0044300.0042000.0044300.00642770400
2013-04-1045900.0045900.0042000.0043000.00923944500
2013-04-0947000.0049900.0043200.0043800.001778413050
2013-04-0843000.0047500.0043000.0046500.001988995050
2013-04-0541500.0043900.0041500.0042000.00702987800
2013-04-0441100.0042000.0041100.0041300.00361491000
2013-04-0341800.0041800.0040600.0041800.00281154850
2013-04-0240700.0040700.0039000.0040000.00562234550
2013-04-0142600.0042600.0040000.0040000.001074424050
2013-03-2944250.0044350.0042400.0042550.001827902100
2013-03-2841500.0047500.0041350.0045950.0058226577500
2013-03-2741450.0041450.0040000.0040500.00722957400
2013-03-2642550.0042900.0040300.0041700.00672831400
2013-03-2543000.0043000.0042650.0042900.0020858450
2013-03-2242950.0043250.0042550.0043250.00271162200
2013-03-2142500.0043600.0042500.0042600.00261119600
2013-03-1942600.0042600.0042400.0042500.00341443500
2013-03-1843300.0043500.0042400.0042400.0017732350
2013-03-1542600.0043550.0042400.0043300.00572433050
2013-03-1443000.0045000.0042800.0044000.0021914300
2013-03-1344000.0044300.0042500.0042500.00421842100
2013-03-1246250.0046500.0041100.0043250.001295631650
2013-03-1144100.0046350.0042400.0046350.001074689200
2013-03-0845500.0045500.0043200.0043900.001416289750
2013-03-0752400.0052400.0045500.0046800.0069734086900
2013-03-0652500.0052500.0052500.0052500.001377192500
2013-03-0539900.0045500.0039300.0045500.0025211090300
2013-03-0439300.0039800.0036700.0038500.00833198800
2013-03-0136200.0038800.0036200.0038500.00521970250
2013-02-2837100.0037100.0035800.0036200.00441607600
2013-02-2736150.0037000.0036150.0037000.0023841050
2013-02-2635700.0037000.0035600.0036100.0027976000
2013-02-2535200.0036600.0035200.0035700.00562018200
2013-02-2236400.0036550.0035550.0035550.00933345550
2013-02-2139200.0039200.0037000.0037000.00702661750
2013-02-2037600.0039500.0036500.0039300.00662527400
2013-02-1936700.0037700.0036100.0036850.00973550850
2013-02-1835500.0036500.0035100.0036000.001274509150
2013-02-1537700.0037700.0034200.0036100.0032711625350
2013-02-1441200.0042000.0040000.0041200.00682768200
2013-02-1343800.0044450.0041800.0042600.001496390700
2013-02-1248300.0048300.0044000.0046300.0023110450750
2013-02-0847300.0053500.0046350.0049000.0061830104450
2013-02-0764800.0064800.0047000.0047200.00177699781700
2013-02-0648000.0054800.0047750.0054800.0042922163950
2013-02-0543150.0047750.0042800.0047750.00109950981800
2013-02-0435200.0040750.0035150.0040750.0038414986300
2013-02-0132600.0033750.0032100.0033750.0030982800
2013-01-3132400.0035600.0031500.0033900.001595256300
2013-01-3030800.0031700.0030800.0031700.0018561100
2013-01-2931000.0031500.0030700.0030700.0016497700
2013-01-2831400.0031400.0030700.0030750.00371145350
2013-01-2530800.0031300.0030800.0031300.0020621050
2013-01-2430800.0030800.0030750.0030750.0014431150
2013-01-2330650.0031300.0030650.0031250.0018557200
2013-01-2230900.0030900.0030600.0030650.009276100
2013-01-2130950.0030950.0030650.0030800.0011338150
2013-01-1831000.0031000.0030350.0030600.0015458100
2013-01-1730650.0030700.0030350.0030500.0027824200
2013-01-1630850.0032400.0030600.0030600.00682112650
2013-01-1530900.0031000.0030600.0030600.0028858400
2013-01-1130650.0032750.0030300.0030300.001083372750
2013-01-1031200.0031200.0030100.0030500.00471437550
2013-01-0932050.0032050.0030950.0031200.00521633700
2013-01-0832200.0033200.0031000.0032150.001926155450
2013-01-0729690.0034200.0029500.0034200.0082827374290
2013-01-0429850.0029850.0028800.0029200.0013377500
2012-12-2800
2012-12-2729100.0029100.0028350.0028350.00511466500
2012-12-2629400.0029400.0028720.0028750.005144370
2012-12-2528980.0029000.0028580.0028710.0026750360
2012-12-2128550.0029000.0028550.0028600.0018520250
2012-12-2028500.0029500.0028500.0028700.0020574620
2012-12-1929000.0029100.0028300.0029000.0026747200
2012-12-1828600.0029000.0028400.0029000.0017484900
2012-12-1729000.0029000.0028550.0028550.0016463550
2012-12-1400
2012-12-1329450.0029500.0029450.0029450.0016471300
2012-12-1229450.0029450.0029450.0029450.00258900
2012-12-1129000.0029450.0029000.0029450.004117300
2012-12-1029000.0029000.0029000.0029000.006174000
2012-12-0729000.0029000.0028980.0029000.0016463980
2012-12-0628960.0029050.0028960.0029000.0020579980
2012-12-0530600.0030700.0028890.0028960.0018533860
2012-12-0429590.0030750.0029590.0030700.00381141430
2012-12-0329600.0029750.0029100.0029150.0023677650
2012-11-3028650.0028650.0028200.0028650.0012342760
2012-11-2928650.0028650.0028000.0028650.0017480830
2012-11-2828100.0028650.0028100.0028650.0015425240
2012-11-2728300.0028400.0028000.0028000.0011310950
2012-11-2628900.0028900.0028300.0028300.0020575280
2012-11-2231300.0031300.0028780.0028780.001153435800
2012-11-2133900.0038100.0031250.0031250.0064821970550
2012-11-2026510.0031100.0026510.0031100.00621816710
2012-11-1925140.0026060.0025140.0026060.009230110
2012-11-1625680.0026000.0024200.0025120.00571424160
2012-11-1525200.0025700.0025200.0025680.0012304930
2012-11-1426200.0026200.0025800.0025800.009233200
2012-11-1326700.0027000.0026700.0026700.008214320
2012-11-1228100.0028110.0025500.0026850.00451191700
2012-11-0927000.0029780.0027000.0029780.007202900
2012-11-0827000.0027500.0026700.0027500.0026705500
2012-11-0728500.0028500.0027200.0027700.0028772530
2012-11-0629700.0029900.0029500.0029500.0026769900
2012-11-0528100.0029600.0028100.0029100.0033964400
2012-11-0227100.0027500.0027100.0027100.0012328400
2012-11-0126520.0026520.0026520.0026520.00126520
2012-10-3128100.0028400.0026900.0026900.0024658610
2012-10-3028490.0029500.0028280.0028280.0019543030
2012-10-2928880.0028880.0028000.0028000.004112880
2012-10-2629100.0029100.0027790.0027810.0017475070
2012-10-2529500.0029900.0029100.0029100.0022649250
2012-10-2427900.0028000.0027900.0028000.007195400
2012-10-2327900.0027900.0027900.0027900.00127900
2012-10-2226550.0027900.0026550.0027900.0019522580
2012-10-1926000.0027300.0026000.0027300.00882315170
2012-10-1826860.0027500.0026700.0027500.00501345020
2012-10-1727700.0029000.0026710.0026850.00671828740
2012-10-1627900.0027900.0027000.0027400.007191700
2012-10-1528490.0028490.0028490.0028490.00128490
2012-10-1227500.0028500.0027500.0027990.0020551490
2012-10-1129900.0029950.0028000.0028000.00471353020
2012-10-1031500.0031500.0031500.0031500.006189000
2012-10-0900
2012-10-0532250.0033650.0032250.0032900.009293850
2012-10-0433000.0034950.0031950.0034350.0029985200
2012-10-0331750.0033150.0031500.0031500.004129300
2012-10-0230000.0031500.0029900.0030350.0010301600
2012-10-0131850.0031850.0030450.0030450.0016502250
2012-09-2831950.0033250.0031900.0032500.0022704900
2012-09-2731900.0032400.0031900.0032000.004128200
2012-09-2600
2012-09-2534850.0034850.0033000.0033050.0017569400
2012-09-2437000.0037000.0033050.0035800.00381322550
2012-09-2134800.0036950.0034600.0036900.00521832600
2012-09-2031500.0034100.0031500.0032050.0019624250
2012-09-1932050.0032200.0031900.0031900.0025799250
2012-09-1832150.0032850.0032150.0032750.0022713550
2012-09-1433850.0033850.0033400.0033400.003100650
2012-09-1334250.0034250.0032900.0033850.0029960800
2012-09-1234000.0034000.0033300.0033300.004134750
2012-09-1134600.0034600.0034000.0034100.007239700
2012-09-1034500.0035800.0034500.0035800.0012418650
2012-09-0735500.0036500.0033000.0035900.00652229650
2012-09-0635900.0036300.0035600.0036300.0012431250
2012-09-0534650.0035750.0034600.0035750.0010348350
2012-09-0434100.0035950.0034100.0035950.0015527900
2012-09-0336450.0037500.0034550.0034550.00612229100
2012-08-3137000.0040000.0035200.0036000.00953472350
2012-08-3036050.0041000.0035350.0040500.001957433950
2012-08-2935000.0041600.0034900.0038800.0030812003850
2012-08-2838000.0038700.0035450.0035800.00531979900
2012-08-2733900.0038000.0032850.0038000.001956973300
2012-08-2436000.0040000.0034600.0034600.0040514755650
2012-08-2344000.0044300.0035450.0041600.0072629608800
2012-08-2237300.0040800.0034650.0040800.0030111837950
2012-08-2131000.0033800.0029600.0033800.00772522400
2012-08-2025510.0030300.0025510.0028800.00561598950
2012-08-1725300.0025300.0025300.0025300.00250600
2012-08-1625300.0025300.0025300.0025300.00375900
2012-08-1527000.0027950.0025600.0025600.0011300250
2012-08-1425200.0025200.0025200.0025200.00125200
2012-08-1324630.0024630.0024630.0024630.00124630
2012-08-1026000.0026000.0024100.0024100.0016388500
2012-08-0926500.0026500.0026000.0026000.00379000
2012-08-0827390.0027390.0026500.0026500.006160190
2012-08-0727560.0027560.0027500.0027500.004110160
2012-08-0627490.0029490.0027490.0028490.008222940
2012-08-0327500.0027500.0027450.0027450.007192400
2012-08-0227500.0027500.0027500.0027500.00127500
2012-08-0128990.0029000.0028990.0029000.008231990
2012-07-3128750.0028760.0028750.0028750.00386260
2012-07-3028000.0028750.0027500.0028750.0022608500
2012-07-2729800.0029800.0028750.0028750.0031900210
2012-07-2631650.0031650.0030250.0030250.00393550
2012-07-2531400.0031600.0031400.0031600.007220200
2012-07-2431550.0031550.0030000.0030000.0010310750
2012-07-2334000.0034000.0031550.0031550.00351128250
2012-07-2034300.0034300.0034300.0034300.003102900
2012-07-1934300.0034500.0034300.0034300.005171800
2012-07-1834500.0034500.0034500.0034500.005172500
2012-07-1735100.0035750.0035000.0035000.007246000
2012-07-1336050.0036050.0036050.0036050.003108150
2012-07-1237600.0037600.0036050.0036050.004145750
2012-07-1136250.0036250.0036250.0036250.0014507500
2012-07-1036950.0037000.0036950.0036950.005184800
2012-07-0936000.0036000.0036000.0036000.00272000

   ※ 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