[2164 JQグロース] 地域新聞 日足 時系列データ

[2164 JQグロース] 地域新聞 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12339.00339.00330.00331.001200399100
2013-07-11329.00343.00327.00341.0046001546400
2013-07-10320.00335.00320.00329.0059001914100
2013-07-09311.00319.00311.00319.001300412300
2013-07-08310.00313.00310.00311.001600497400
2013-07-05307.00307.00307.00307.001200368400
2013-07-04309.00309.00307.00307.00400123400
2013-07-03309.00310.00308.00309.002300710800
2013-07-02305.00318.00305.00313.002100660700
2013-07-01310.00310.00305.00305.003000929100
2013-06-28297.00310.00294.00310.0047001398500
2013-06-27296.00296.00296.00296.00600177600
2013-06-26299.00300.00296.00300.002700807700
2013-06-25297.00297.00296.00297.003000889900
2013-06-24301.00305.00300.00300.002500756700
2013-06-21303.00303.00296.00303.003000902000
2013-06-20300.00313.00300.00313.00900273900
2013-06-19306.00319.00306.00306.0043001350500
2013-06-18306.00306.00306.00306.0020061200
2013-06-17299.00314.00299.00314.002400726400
2013-06-14296.00298.00295.00296.001500444200
2013-06-13300.00300.00297.00297.001900567700
2013-06-12300.00301.00300.00301.001700510900
2013-06-11309.00309.00301.00305.002800848200
2013-06-10311.00311.00293.00302.0077002343400
2013-06-07301.00308.00273.00308.00166004748000
2013-06-06309.00309.00302.00302.002800853100
2013-06-05305.00315.00304.00315.003100957500
2013-06-04304.00307.00304.00307.00101003074000
2013-06-03309.00309.00303.00305.0046001407900
2013-05-31302.00309.00302.00309.0073002213800
2013-05-30317.00317.00308.00310.0068002115600
2013-05-29315.00319.00312.00319.00900285300
2013-05-28310.00315.00301.00315.0059001807000
2013-05-27324.00324.00315.00315.002100670900
2013-05-24319.00330.00314.00326.0047001503100
2013-05-23343.00343.00320.00320.0082002672800
2013-05-22335.00335.00331.00334.0033001100400
2013-05-21342.00342.00332.00335.002800946400
2013-05-20338.00344.00338.00343.0030001023500
2013-05-17323.00342.00322.00335.0056001854500
2013-05-16339.00339.00307.00320.003580011502000
2013-05-15345.00350.00336.00336.00113003892500
2013-05-14344.00344.00344.00344.00400137600
2013-05-13345.00345.00332.00344.00134004542400
2013-05-10347.00347.00341.00342.00105003600300
2013-05-09359.00359.00347.00347.0048001688400
2013-05-08363.00368.00350.00359.0056002019200
2013-05-07340.00360.00340.00360.00108003840900
2013-05-02338.00339.00337.00337.001700575100
2013-05-01335.00338.00335.00338.001400471900
2013-04-30341.00341.00335.00335.002800948100
2013-04-26338.00339.00332.00338.001500502400
2013-04-25340.00340.00331.00337.0073002438000
2013-04-24334.00339.00332.00334.00118003941500
2013-04-23334.00339.00332.00333.0050001678100
2013-04-22333.00335.00329.00335.0060001994800
2013-04-19318.00329.00300.00328.00242007672400
2013-04-18315.00318.00312.00318.001600504200
2013-04-17311.00318.00311.00314.002300723300
2013-04-16307.00308.00304.00306.0083002541700
2013-04-15323.00323.00312.00313.002200694700
2013-04-12310.00313.00310.00313.003100962600
2013-04-11314.00315.00309.00309.0057001779700
2013-04-10314.00315.00309.00309.0058001810900
2013-04-09321.00321.00313.00313.00900287900
2013-04-08309.00318.00308.00318.0035001093900
2013-04-05303.00305.00303.00305.002400729900
2013-04-04304.00304.00300.00300.002400722900
2013-04-03307.00309.00303.00309.002700827400
2013-04-02299.00304.00297.00300.0082002453000
2013-04-01309.00317.00292.00299.00168005090700
2013-03-29330.00330.00290.00308.007370022575600
2013-03-28316.00335.00316.00328.00142004653300
2013-03-27321.00328.00316.00316.0093002987100
2013-03-26320.00325.00320.00324.0037001195500
2013-03-25319.00330.00311.00311.00155005025500
2013-03-22309.00313.00309.00310.0035001092100
2013-03-21303.00319.00303.00308.00122003776000
2013-03-19305.00315.00301.00302.00141004389800
2013-03-18298.00305.00290.00290.00258007637700
2013-03-15292.00297.00283.00297.0078002282300
2013-03-14290.00291.00285.00285.00700202000
2013-03-13290.00290.00290.00290.0048001392000
2013-03-12290.00290.00282.00286.00104003001200
2013-03-11281.00293.00281.00293.00141004072200
2013-03-08280.00281.00278.00278.00800223800
2013-03-07273.00281.00273.00277.0072002002700
2013-03-06283.00283.00268.00268.0061001687500
2013-03-05268.00270.00262.00263.00139003690400
2013-03-04270.00270.00264.00266.0041001089500
2013-03-01270.00272.00265.00272.002300618200
2013-02-28265.00273.00265.00270.001700459000
2013-02-27265.00266.00260.00260.00108002827400
2013-02-26266.00266.00266.00266.001200319200
2013-02-25270.00274.00266.00266.0040001080700
2013-02-22272.00274.00270.00274.002200597000
2013-02-21274.00274.00272.00272.00600163500
2013-02-20268.00273.00268.00273.001600432500
2013-02-19266.00277.00260.00265.0055001471800
2013-02-18260.00262.00258.00260.0051001326700
2013-02-15271.00271.00253.00258.0047001223800
2013-02-14276.00277.00269.00276.002200604800
2013-02-13276.00276.00265.00265.0058001575800
2013-02-12279.00280.00276.00276.0048001333500
2013-02-08288.00288.00272.00282.003300920000
2013-02-07290.00290.00275.00280.0065001806500
2013-02-06290.00290.00279.00282.001300369500
2013-02-05286.00286.00282.00286.001600454900
2013-02-04279.00286.00279.00286.002800788700
2013-02-01281.00281.00281.00281.001000281000
2013-01-31280.00281.00280.00281.00500140400
2013-01-30275.00280.00275.00280.0070001935200
2013-01-29277.00285.00274.00280.0045001252600
2013-01-28284.00284.00281.00281.002000562300
2013-01-25285.00285.00281.00281.0052001473600
2013-01-24281.00281.00281.00281.001200337200
2013-01-23278.00278.00273.00278.001600443800
2013-01-22268.00280.00268.00278.0058001577700
2013-01-21275.00280.00273.00276.002100580500
2013-01-18269.00279.00269.00275.003500966500
2013-01-17275.00275.00270.00270.001400383100
2013-01-16279.00279.00275.00275.002000551300
2013-01-15281.00281.00278.00278.002200614000
2013-01-11281.00287.00280.00287.00500140900
2013-01-10289.00289.00280.00280.0082002324100
2013-01-09277.00281.00277.00281.001900532000
2013-01-08272.00280.00272.00277.002700751000
2013-01-07265.00280.00265.00272.0067001825600
2013-01-04290.00290.00263.00272.00153004203300
2012-12-28255.00275.00240.00270.005240013493500
2012-12-27251.00254.00251.00253.001000252900
2012-12-26251.00251.00251.00251.0010025100
2012-12-25255.00255.00251.00251.00900226900
2012-12-21253.00253.00252.00252.002600656800
2012-12-20255.00255.00254.00254.00600152600
2012-12-19254.00254.00253.00254.001800456500
2012-12-18250.00253.00250.00253.0044001108800
2012-12-17255.00255.00252.00253.003900991600
2012-12-14247.00249.00245.00249.0054001343500
2012-12-13244.00246.00244.00245.0051001244700
2012-12-1200
2012-12-11246.00246.00243.00243.003000733900
2012-12-10247.00250.00242.00245.0054001326100
2012-12-07249.00249.00246.00247.003300818400
2012-12-06249.00249.00248.00249.001800447200
2012-12-05246.00248.00246.00248.0064001578400
2012-12-04248.00250.00247.00247.0030074500
2012-12-03252.00252.00248.00248.002300578900
2012-11-30251.00252.00245.00252.001800449600
2012-11-2900
2012-11-28245.00253.00242.00250.0051001270900
2012-11-27242.00245.00242.00245.003200783000
2012-11-26244.00244.00242.00244.0045001094500
2012-11-22242.00242.00241.00241.001600386900
2012-11-21243.00243.00242.00242.001300315500
2012-11-20243.00244.00242.00242.003100751500
2012-11-19239.00241.00239.00241.001000240200
2012-11-16236.00242.00233.00239.0049001167900
2012-11-15234.00235.00232.00233.001700396100
2012-11-14233.00233.00232.00233.002700628700
2012-11-13231.00233.00231.00233.001500347900
2012-11-12230.00232.00229.00231.002000460100
2012-11-09232.00232.00230.00230.004200969100
2012-11-08233.00240.00231.00235.0086002043600
2012-11-07234.00234.00232.00233.0050001167000
2012-11-06237.00237.00231.00232.0058001359100
2012-11-05239.00239.00237.00237.001600379900
2012-11-02235.00239.00235.00239.001000237900
2012-11-01232.00238.00232.00238.001800426900
2012-10-31232.00232.00232.00232.00700162400
2012-10-30231.00235.00230.00230.0043001000600
2012-10-29234.00234.00225.00229.0086001969400
2012-10-26234.00234.00233.00234.001300304000
2012-10-25235.00235.00231.00234.0070001636800
2012-10-24235.00235.00234.00235.0043001009500
2012-10-23237.00237.00235.00236.001800424700
2012-10-22236.00243.00236.00237.002100498500
2012-10-19235.00240.00235.00237.002700639100
2012-10-18240.00240.00237.00239.001000238000
2012-10-17243.00243.00238.00238.0044001051600
2012-10-16242.00242.00238.00241.0057001362300
2012-10-15245.00245.00238.00239.0084002034000
2012-10-12245.00252.00238.00244.00253006192900
2012-10-11240.00243.00238.00243.0048001160100
2012-10-10244.00244.00237.00240.003600864100
2012-10-09245.00248.00233.00243.00321007751000
2012-10-05258.00258.00256.00257.0043001105600
2012-10-04256.00256.00253.00255.003000762400
2012-10-03259.00260.00257.00257.001400361600
2012-10-02257.00259.00257.00258.0072001858300
2012-10-01256.00256.00255.00256.0042001072800
2012-09-28254.00256.00250.00253.0043001090900
2012-09-27251.00251.00250.00250.002000501100
2012-09-26251.00252.00248.00250.0069001723000
2012-09-25252.00253.00251.00253.001800453700
2012-09-24250.00254.00250.00253.0056001407300
2012-09-21254.00254.00248.00250.001400348400
2012-09-20249.00253.00249.00252.003600904600
2012-09-19248.00251.00248.00251.002800698800
2012-09-18251.00251.00250.00250.001300325800
2012-09-14251.00251.00248.00250.004000998700
2012-09-13251.00253.00250.00251.0041001029200
2012-09-12243.00259.00243.00259.0089002234800
2012-09-11243.00251.00240.00243.002800682900
2012-09-10244.00250.00244.00249.0054001334600
2012-09-07244.00244.00244.00244.001000244000
2012-09-06238.00238.00236.00236.00500118800
2012-09-05238.00240.00237.00240.001000238000
2012-09-04244.00244.00241.00242.001000242700
2012-09-03242.00242.00240.00241.001600386700
2012-08-31241.00242.00235.00239.0054001288700
2012-08-30248.00248.00242.00242.002200536200
2012-08-29248.00248.00242.00247.002500614000
2012-08-28249.00250.00246.00246.0056001388600
2012-08-27251.00257.00248.00250.00122003063300
2012-08-24247.00249.00245.00249.003800938500
2012-08-23250.00251.00247.00247.003500872100
2012-08-22252.00252.00248.00250.002300575300
2012-08-21250.00252.00247.00252.003000750100
2012-08-20249.00251.00246.00247.0065001610100
2012-08-17245.00260.00244.00246.00210005310500
2012-08-16250.00250.00245.00245.0066001630600
2012-08-15246.00250.00245.00249.001900470700
2012-08-14250.00250.00250.00250.0020050000
2012-08-13245.00259.00244.00246.003000758800
2012-08-10246.00246.00246.00246.0020049200
2012-08-09247.00247.00247.00247.0030074100
2012-08-08241.00244.00240.00243.001400337900
2012-08-07247.00247.00233.00243.003800911100
2012-08-06255.00261.00247.00254.0056001425200
2012-08-03253.00253.00251.00251.001000252600
2012-08-02249.00251.00241.00246.0072001757400
2012-08-01240.00263.00240.00256.00142003568800
2012-07-31230.00240.00230.00240.001000236300
2012-07-30237.00239.00229.00233.0047001095700
2012-07-27234.00234.00227.00234.0048001095400
2012-07-26230.00231.00229.00230.001700391100
2012-07-25230.00234.00224.00229.0066001506000
2012-07-24239.00239.00230.00232.0043001004500
2012-07-23253.00253.00234.00234.00121002934000
2012-07-20253.00255.00246.00253.002100528900
2012-07-19248.00260.00248.00253.0097002472300
2012-07-18249.00252.00242.00247.0050001232800
2012-07-17240.00252.00240.00245.0099002434700
2012-07-13240.00240.00233.00234.0071001679500
2012-07-12242.00244.00239.00244.001700409300
2012-07-11243.00243.00240.00241.001500361800
2012-07-10240.00246.00237.00242.003700890400
2012-07-09243.00246.00238.00240.00105002536000

   ※ 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