[2132 JQグロース] アイレップ 日足 時系列データ

[2132 JQグロース] アイレップ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121260.001361.001245.001361.0086400112897500
2013-07-111367.001367.001290.001302.007070093660800
2013-07-101290.001380.001251.001360.0087400115217500
2013-07-091290.001343.001200.001328.00129000166430300
2013-07-081440.001450.001220.001266.00187200248140800
2013-07-051350.001480.001349.001410.00203900286306200
2013-07-041290.001497.001265.001325.00314900435640400
2013-07-031319.001330.001152.001237.00186800236934400
2013-07-021100.001250.001031.001233.00237400279445200
2013-07-01960.001087.00956.001075.00114400119233100
2013-06-28930.00977.00930.00951.001890018035400
2013-06-27900.00925.00883.00925.0098008945900
2013-06-26940.00958.00870.00905.002830025706900
2013-06-25982.00994.00933.00945.001740016716000
2013-06-24956.001038.00956.001012.006770067783600
2013-06-21920.00954.00910.00954.001640015153300
2013-06-20953.00960.00946.00954.00101009614200
2013-06-19960.00970.00945.00960.001840017618700
2013-06-18940.00962.00940.00955.001280012198700
2013-06-17915.00957.00915.00947.001200011312600
2013-06-14940.00954.00930.00943.003280030807400
2013-06-13920.00925.00915.00916.001300011950100
2013-06-12910.00947.00885.00935.003830035437100
2013-06-11927.00952.00920.00925.002300021453600
2013-06-10910.00940.00906.00921.004320039761500
2013-06-07820.00888.00759.00884.009060073824400
2013-06-06989.00989.00849.00895.0010770097274000
2013-06-05948.001024.00941.00999.007960078815100
2013-06-04933.00970.00898.00939.008100075105800
2013-06-031005.001100.00933.00939.00216100220380200
2013-05-31918.001018.00890.00990.00269500256172600
2013-05-30911.00925.00892.00906.005380049006700
2013-05-29918.00928.00905.00924.009290085471600
2013-05-28900.00926.00879.00888.00207900187119000
2013-05-271010.001037.00931.00960.003600034897700
2013-05-241030.001051.00895.001045.008020077704100
2013-05-231175.001195.001002.001002.004010043091900
2013-05-221270.001280.001160.001165.004580056341300
2013-05-211229.001229.001102.001103.002400027513700
2013-05-201305.001330.001192.001234.005810073512700
2013-05-171080.001170.001080.001125.001780020056700
2013-05-161150.001200.00918.001170.009100095198900
2013-05-151366.001386.001093.001142.007850094277900
2013-05-141398.001445.001355.001393.007100098997900
2013-05-131230.001530.001230.001488.00111500156848600
2013-05-101195.001262.001189.001230.004200050914100
2013-05-091090.001285.001076.001229.0095200112674300
2013-05-081140.001188.00982.001091.007810086602600
2013-05-07999.001084.00960.001084.008640090586800
2013-05-02948.00948.00930.00934.002950027606800
2013-05-01950.00958.00930.00940.009490089350200
2013-04-30856.00920.00853.00907.003200028579400
2013-04-26868.00868.00854.00856.001680014406500
2013-04-25847.00872.00840.00868.004110034967100
2013-04-24869.00872.00845.00850.004810041349700
2013-04-23851.00860.00841.00860.003020025744900
2013-04-22849.00869.00820.00832.006540055345400
2013-04-19827.00838.00804.00807.001990016330600
2013-04-18825.00841.00815.00825.007250060164700
2013-04-17750.00830.00750.00824.008800070106700
2013-04-16738.00750.00736.00747.00110008192600
2013-04-15740.00750.00736.00749.0093006920000
2013-04-12735.00735.00722.00730.0095006905100
2013-04-11753.00753.00725.00734.00125009265600
2013-04-10755.00757.00734.00744.00124009321900
2013-04-09760.00760.00721.00755.002650019736500
2013-04-08738.00762.00729.00752.001800013414400
2013-04-05741.00741.00719.00720.002200016185900
2013-04-04720.00741.00711.00741.001390010020600
2013-04-03715.00733.00713.00731.001950014040100
2013-04-02686.00715.00675.00715.001820012581100
2013-04-01743.00744.00685.00720.002390017179100
2013-03-29754.00755.00741.00745.0088006583900
2013-03-28758.00758.00746.00748.0094007051200
2013-03-27759.00759.00743.00751.00125009384000
2013-03-26745.00755.00745.00750.001550011591900
2013-03-25740.00771.00739.00750.003880029322900
2013-03-22755.00755.00728.00738.003120022996000
2013-03-21758.00759.00751.00753.00113008550200
2013-03-19760.00762.00750.00760.001500011349000
2013-03-18741.00760.00738.00750.00130009754000
2013-03-15749.00752.00740.00741.0085006332600
2013-03-14740.00752.00739.00748.00118008789900
2013-03-13737.00740.00727.00740.00109007981000
2013-03-12756.00756.00733.00734.00120008885300
2013-03-11770.00770.00745.00759.002000015217800
2013-03-08737.00760.00728.00760.003340024956200
2013-03-07742.00742.00732.00737.0084006184900
2013-03-06726.00746.00726.00736.001930014231400
2013-03-05727.00737.00722.00722.001690012280600
2013-03-04743.00756.00723.00742.001960014451300
2013-03-01738.00743.00731.00743.001900014011800
2013-02-28768.00768.00729.00731.002230016498300
2013-02-27770.00777.00740.00741.002990022462500
2013-02-26739.00778.00711.00767.004550034022700
2013-02-25715.00745.00711.00745.002570018762700
2013-02-22706.00712.00692.00707.002610018286000
2013-02-21688.00722.00683.00696.004760033459900
2013-02-20681.00690.00675.00678.002730018580300
2013-02-19666.00678.00662.00668.003340022326400
2013-02-18700.00701.00659.00660.002070013893000
2013-02-15730.00730.00642.00689.004470029780700
2013-02-14749.00751.00733.00738.0074005490600
2013-02-13760.00760.00692.00696.004460032435800
2013-02-12830.00830.00751.00775.002280018202000
2013-02-08787.00815.00783.00809.003060024248500
2013-02-07800.00835.00773.00779.00146700116554500
2013-02-06897.00930.00896.00920.004550041527500
2013-02-05935.00935.00853.00898.006720060476500
2013-02-04930.00948.00890.00930.007360067878200
2013-02-01879.00930.00864.00915.00173500154504300
2013-01-31775.00894.00775.00885.00172600147356000
2013-01-30795.00801.00751.00800.004390034485500
2013-01-29819.00819.00802.00808.004000032369400
2013-01-28795.00825.00795.00812.008890072086000
2013-01-25791.00812.00777.00795.00132700105306400
2013-01-24714.00777.00691.00777.0012350089899200
2013-01-23690.00714.00676.00700.007020049124600
2013-01-22719.00719.00674.00698.008640060292800
2013-01-21645.00695.00643.00694.009030060487900
2013-01-18628.00645.00624.00643.003930024912800
2013-01-17635.00638.00616.00628.003110019384300
2013-01-16647.00652.00638.00641.002190014104600
2013-01-15650.00678.00636.00654.007420048406600
2013-01-11630.00631.00610.00621.002940018239100
2013-01-10629.00632.00619.00628.002550015957200
2013-01-09632.00638.00624.00630.001800011323400
2013-01-08632.00632.00618.00624.00134008347900
2013-01-07615.00639.00605.00624.003990024860400
2013-01-04625.00626.00610.00613.002260014036600
2012-12-28640.00640.00620.00622.00106006636300
2012-12-27644.00650.00621.00644.003480022130600
2012-12-26630.00657.00624.00647.005610036143500
2012-12-25600.00604.00591.00602.002730016366600
2012-12-21604.00610.00602.00605.002260013660200
2012-12-20616.00616.00605.00614.002240013616800
2012-12-19630.00630.00605.00616.002980018241800
2012-12-18652.00652.00625.00638.002780017721500
2012-12-17650.00650.00638.00650.003370021728600
2012-12-14659.00668.00651.00651.002290015010700
2012-12-13676.00676.00660.00670.001790011933200
2012-12-12671.00680.00669.00676.00117007908900
2012-12-11675.00683.00663.00674.003870025931100
2012-12-10683.00688.00670.00684.002010013647400
2012-12-07685.00693.00681.00688.00114007826100
2012-12-06677.00694.00676.00684.001590010902200
2012-12-05678.00686.00675.00678.001790012149200
2012-12-04695.00695.00663.00675.002420016321100
2012-12-03695.00697.00684.00694.0093006410900
2012-11-30704.00704.00689.00689.00114007918700
2012-11-29700.00709.00693.00703.002080014571200
2012-11-28667.00700.00665.00683.002440016734500
2012-11-27657.00702.00657.00683.002140014548300
2012-11-26687.00695.00661.00674.003150021379000
2012-11-22710.00715.00692.00697.002360016561300
2012-11-21730.00730.00700.00716.004050028716900
2012-11-20720.00739.00718.00730.001700012341900
2012-11-19728.00739.00717.00724.002100015224200
2012-11-16761.00766.00725.00740.003770028052500
2012-11-15715.00794.00713.00758.007670057763500
2012-11-14720.00722.00698.00701.005040035598700
2012-11-13760.00799.00720.00726.005840043882100
2012-11-12749.00819.00721.00802.00149800114331000
2012-11-09710.00730.00680.00710.0010360073063100
2012-11-08780.00798.00732.00732.006390049075200
2012-11-07802.00815.00788.00797.005580044748700
2012-11-06818.00824.00800.00802.006110049380000
2012-11-05830.00830.00800.00818.005860047618500
2012-11-02850.00850.00825.00825.00120100100731100
2012-11-01812.00826.00790.00825.009220074808900
2012-10-31786.00830.00773.00782.0012180097310100
2012-10-30825.00827.00793.00798.007760062769200
2012-10-29823.00857.00811.00819.00128100106192800
2012-10-26873.00873.00810.00833.00166300139499100
2012-10-25871.00888.00825.00844.00311600266846400
2012-10-24789.00879.00784.00874.00576600484905400
2012-10-23762.00873.00756.00794.00739600600319100
2012-10-22709.00761.00703.00748.00194400143812600
2012-10-19685.00716.00680.00700.007440051779300
2012-10-18681.00731.00674.00691.0013060091469500
2012-10-17699.00718.00673.00690.008420058090600
2012-10-16658.00753.00658.00707.00177600124470200
2012-10-15672.00695.00665.00672.0010780072822200
2012-10-12721.00750.00693.00695.00170100122016800
2012-10-11781.00840.00722.00729.00352900271682300
2012-10-10780.00795.00759.00781.00151000116487100
2012-10-09790.00851.00773.00806.00360100292667800
2012-10-05765.00824.00716.00805.00631300485976300
2012-10-04685.00755.00685.00731.00785200581022600
2012-10-03684.00692.00621.00655.00168800110599900
2012-10-02710.00718.00656.00679.00159800108531400
2012-10-01717.00764.00680.00720.00390800279364000
2012-09-28718.00786.00690.00729.00429800322309900
2012-09-27680.00730.00657.00686.00481300335766900
2012-09-26570.00650.00540.00650.00499800310225000
2012-09-25269000.00290000.00269000.00278100.0034797592800
2012-09-24270200.00277000.00266000.00273500.0015642374200
2012-09-21283500.00283500.00263200.00275000.0011130179500
2012-09-20282500.00291000.00277700.00279500.0015243293100
2012-09-19285000.00285000.00275100.00282500.009025282100
2012-09-18268000.00291000.00268000.00286000.0023164636800
2012-09-14265000.00277400.00265000.00268000.0020355128600
2012-09-13267400.00267400.00260100.00263000.00348925900
2012-09-12254500.00269000.00248400.00263500.009624826500
2012-09-11261500.00261500.00250800.00251600.0010025289600
2012-09-10264000.00266600.00259000.00262500.005514419200
2012-09-07262500.00275000.00255000.00264000.0021156143200
2012-09-06245000.00270000.00241000.00268900.00452116502800
2012-09-05232500.00247800.00232500.00240100.0021050895200
2012-09-04240000.00243000.00235000.00235500.006014378800
2012-09-03229600.00239000.00229600.00235000.005112041500
2012-08-31238500.00238500.00227200.00229000.009120948000
2012-08-30245000.00245200.00235700.00236000.004911808500
2012-08-29240000.00247800.00239000.00240200.006816393700
2012-08-28259000.00261000.00239000.00239000.0018245275800
2012-08-27240000.00263000.00234000.00254900.00470117256200
2012-08-24225800.00228500.00225500.00225500.008218529600
2012-08-23229500.00233900.00225100.00230800.0011225704300
2012-08-22233600.00235000.00225200.00229500.0011325902300
2012-08-21243700.00243700.00235000.00238000.009021562100
2012-08-20235200.00246000.00235200.00243500.0012730607200
2012-08-17225600.00245000.00224300.00237900.0023054386000
2012-08-16227800.00227800.00222500.00225000.0011926745800
2012-08-15234000.00241300.00225300.00228200.0018944230400
2012-08-14230800.00233500.00223200.00231400.0014232537600
2012-08-13228000.00235500.00223000.00227500.0018442238500
2012-08-10238700.00240000.00226000.00226000.0035581924500
2012-08-09236500.00267000.00232000.00238700.00695172002200
2012-08-08266000.00276300.00236000.00244000.001520386816100
2012-08-07268000.00303000.00259000.00303000.00804230088100
2012-08-06240300.00264500.00231500.00253000.0037292653300
2012-08-03206000.00245000.00200400.00231500.00478108369600
2012-08-02206200.00215000.00198800.00209000.0035773512000
2012-08-01250000.00265000.00215300.00215600.001030251961300
2012-07-31178900.00215000.00171000.00215000.0019736980000
2012-07-30172600.00184700.00172600.00175000.0026747324900
2012-07-27165000.00165600.00165000.00165600.002330600
2012-07-26165500.00165500.00162500.00164800.004655300
2012-07-2500
2012-07-24163000.00163000.00162000.00162500.00152433900
2012-07-23164100.00165500.00164000.00164000.00111811500
2012-07-20166000.00168100.00166000.00168100.0091509700
2012-07-19166000.00166000.00166000.00166000.002332000
2012-07-18166100.00166100.00165000.00165000.00182973300
2012-07-17166500.00167000.00165000.00165000.00203323100
2012-07-13166000.00166000.00166000.00166000.0081328000
2012-07-12165000.00165000.00165000.00165000.006990000
2012-07-11164500.00165000.00163500.00164000.00182949900
2012-07-10165000.00167000.00165000.00167000.005830000
2012-07-09168000.00168000.00164000.00165100.00498132000

   ※ 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