[2164 JQグロース] 地域新聞社 日足 時系列データ

[2164 JQグロース] 地域新聞社 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-23423.00423.00423.00423.0010042300
2017-10-20418.00425.00417.00425.001400591300
2017-10-1900
2017-10-1800
2017-10-17419.00419.00417.00417.00900375700
2017-10-16422.00422.00420.00422.00500210800
2017-10-13425.00429.00418.00419.0038001601000
2017-10-12430.00430.00421.00421.00800340700
2017-10-11426.00426.00421.00422.002300973300
2017-10-10426.00435.00426.00435.001900816100
2017-10-06435.00435.00414.00419.0090003808000
2017-10-05455.00508.00446.00448.004910023158300
2017-10-04428.00428.00428.00428.0010042800
2017-10-0300
2017-10-02431.00431.00431.00431.00700301700
2017-09-2900
2017-09-2800
2017-09-27417.00423.00417.00423.0020084000
2017-09-26410.00410.00410.00410.0010041000
2017-09-25409.00410.00409.00410.0020081900
2017-09-22408.00410.00408.00410.0020081800
2017-09-21412.00415.00408.00408.00700288000
2017-09-20425.00425.00420.00420.00400168500
2017-09-1900
2017-09-15409.00417.00409.00417.0020082600
2017-09-1400
2017-09-13405.00432.00405.00425.0077003302600
2017-09-12406.00406.00405.00405.002000810300
2017-09-11402.00402.00401.00401.0020080300
2017-09-08414.00420.00402.00402.002300950600
2017-09-07395.00405.00395.00400.001000397300
2017-09-06401.00401.00393.00393.001200473200
2017-09-05401.00401.00401.00401.0020080200
2017-09-04420.00420.00405.00405.001400572300
2017-09-01419.00420.00419.00420.001800755000
2017-08-31412.00412.00412.00412.0020082400
2017-08-30404.00404.00404.00404.0010040400
2017-08-29392.00404.00392.00404.00900358300
2017-08-28404.00404.00401.00401.00800322100
2017-08-25401.00401.00401.00401.00500200500
2017-08-2400
2017-08-23407.00407.00407.00407.0010040700
2017-08-22410.00411.00410.00411.0026001066100
2017-08-21412.00412.00411.00411.00900370700
2017-08-18413.00414.00413.00414.00900372300
2017-08-17411.00414.00410.00414.0026001069700
2017-08-16416.00419.00416.00419.00300125100
2017-08-15419.00419.00419.00419.0010041900
2017-08-14430.00430.00413.00414.001900802800
2017-08-10439.00439.00439.00439.0010043900
2017-08-09439.00439.00439.00439.00300131700
2017-08-0800
2017-08-07431.00431.00431.00431.0010043100
2017-08-04439.00439.00439.00439.0010043900
2017-08-03432.00436.00431.00431.00400173100
2017-08-02448.00448.00448.00448.0010044800
2017-08-01445.00445.00445.00445.001000445000
2017-07-31437.00437.00437.00437.0010043700
2017-07-28429.00435.00429.00435.00900387600
2017-07-27435.00435.00435.00435.0010043500
2017-07-2600
2017-07-25435.00435.00435.00435.0010043500
2017-07-24435.00435.00435.00435.0020087000
2017-07-2100
2017-07-2000
2017-07-1900
2017-07-1800
2017-07-14439.00439.00439.00439.0010043900
2017-07-1300
2017-07-1200
2017-07-11447.00447.00447.00447.00300134100
2017-07-10448.00448.00448.00448.0010044800
2017-07-07440.00440.00440.00440.0010044000
2017-07-06439.00439.00439.00439.0010043900
2017-07-05434.00434.00429.00432.002100902300
2017-07-0400
2017-07-03435.00450.00435.00450.0036001587900
2017-06-30436.00436.00436.00436.0020087200
2017-06-29444.00444.00444.00444.0010044400
2017-06-28437.00437.00437.00437.0010043700
2017-06-27436.00436.00436.00436.0020087200
2017-06-2600
2017-06-2300
2017-06-22433.00433.00429.00429.001200518900
2017-06-2100
2017-06-20435.00435.00435.00435.0010043500
2017-06-19433.00433.00433.00433.0010043300
2017-06-16431.00431.00430.00430.0020086100
2017-06-15433.00433.00431.00431.001000432400
2017-06-1400
2017-06-13436.00436.00433.00433.00500217300
2017-06-12434.00434.00434.00434.00400173600
2017-06-09438.00445.00438.00445.00500219900
2017-06-08442.00442.00442.00442.0010044200
2017-06-07440.00440.00437.00437.0020087700
2017-06-0600
2017-06-0500
2017-06-02440.00448.00440.00448.001000444800
2017-06-01448.00448.00448.00448.00600268800
2017-05-31442.00442.00435.00440.002000881000
2017-05-30443.00443.00440.00440.00500220300
2017-05-29450.00450.00442.00450.0023001019000
2017-05-26445.00445.00445.00445.0020089000
2017-05-25443.00443.00443.00443.00300132900
2017-05-2400
2017-05-2300
2017-05-22443.00443.00443.00443.0010044300
2017-05-1900
2017-05-18452.00452.00450.00450.00500225200
2017-05-17458.00458.00453.00453.00300136400
2017-05-16453.00453.00453.00453.0010045300
2017-05-15452.00452.00452.00452.0020090400
2017-05-12452.00452.00452.00452.00500226000
2017-05-1100
2017-05-10445.00468.00445.00452.0045002069900
2017-05-09438.00438.00438.00438.0010043800
2017-05-08433.00440.00433.00437.0027001183500
2017-05-02440.00440.00440.00440.0010044000
2017-05-01460.00460.00442.00444.0023001041700
2017-04-28451.00455.00448.00448.001200539800
2017-04-27456.00456.00451.00451.00400180900
2017-04-26459.00459.00459.00459.0010045900
2017-04-25443.00443.00443.00443.00300132900
2017-04-2400
2017-04-21455.00455.00455.00455.0010045500
2017-04-2000
2017-04-19446.00446.00446.00446.0010044600
2017-04-18443.00443.00443.00443.0020088600
2017-04-17448.00448.00448.00448.0020089600
2017-04-1400
2017-04-1300
2017-04-12449.00449.00449.00449.001000449000
2017-04-11450.00450.00449.00449.00300134800
2017-04-1000
2017-04-07456.00456.00456.00456.00400182400
2017-04-06455.00455.00455.00455.00400182000
2017-04-05463.00471.00459.00460.001000462600
2017-04-04457.00496.00457.00495.0063003009100
2017-04-03464.00465.00457.00457.002000923700
2017-03-31454.00454.00454.00454.0020090800
2017-03-30454.00454.00454.00454.0010045400
2017-03-29449.00449.00449.00449.0010044900
2017-03-28447.00447.00447.00447.0010044700
2017-03-27446.00448.00440.00448.0027001193100
2017-03-24451.00451.00450.00451.00600270400
2017-03-23460.00489.00460.00462.0079003776500
2017-03-22452.00455.00452.00455.001000453200
2017-03-21448.00448.00448.00448.0010044800
2017-03-1700
2017-03-16449.00449.00449.00449.0010044900
2017-03-15449.00450.00449.00450.001800809800
2017-03-14449.00449.00449.00449.0020089800
2017-03-13437.00450.00427.00450.0030001322500
2017-03-10440.00440.00440.00440.0010044000
2017-03-0900
2017-03-08440.00440.00440.00440.00700308000
2017-03-07440.00440.00440.00440.0020088000
2017-03-0600
2017-03-03445.00447.00444.00447.00900400400
2017-03-02447.00447.00445.00445.001300580700
2017-03-01449.00449.00440.00447.001900843100
2017-02-28449.00449.00445.00446.00900402700
2017-02-27450.00450.00442.00442.0020089200
2017-02-2400
2017-02-2300
2017-02-2200
2017-02-2100
2017-02-2000
2017-02-17445.00452.00444.00452.00500223100
2017-02-16457.00457.00457.00457.0020091400
2017-02-1500
2017-02-14449.00457.00449.00457.0020090600
2017-02-1300
2017-02-10450.00450.00450.00450.00100004500000
2017-02-0900
2017-02-0800
2017-02-07461.00461.00450.00450.00700318200
2017-02-06452.00453.00452.00453.00800361700
2017-02-03464.00464.00460.00460.00600277000
2017-02-0200
2017-02-01472.00472.00472.00472.00700330400
2017-01-31466.00466.00466.00466.0010046600
2017-01-30464.00464.00464.00464.0020092800
2017-01-27458.00458.00456.00456.0032001459400
2017-01-26455.00458.00450.00456.0033001496000
2017-01-2500
2017-01-2400
2017-01-2300
2017-01-20468.00468.00468.00468.0010046800
2017-01-1900
2017-01-18465.00465.00465.00465.00300139500
2017-01-17457.00458.00450.00458.002200992600
2017-01-16465.00465.00465.00465.00400186000
2017-01-13462.00474.00462.00466.00600280800
2017-01-12470.00470.00469.00470.0053002490400
2017-01-11487.00490.00483.00484.00600291800
2017-01-10487.00487.00481.00484.0030001451300
2017-01-06486.00486.00486.00486.0010048600
2017-01-05487.00487.00485.00485.00500242700
2017-01-04488.00488.00485.00485.001900923500
2016-12-30485.00486.00485.00486.00400194300
2016-12-29485.00487.00485.00487.00800388800
2016-12-28486.00487.00486.00487.00700340300
2016-12-27486.00486.00485.00485.001100533900
2016-12-26489.00489.00489.00489.0010048900
2016-12-22485.00487.00485.00487.00600291600
2016-12-21485.00487.00485.00487.0020097200
2016-12-2000
2016-12-19488.00493.00488.00493.0067003270100
2016-12-16488.00490.00485.00485.00400195200
2016-12-15486.00486.00486.00486.00400194400
2016-12-14486.00486.00486.00486.0020097200
2016-12-1300
2016-12-12486.00486.00486.00486.001100534600
2016-12-09488.00488.00486.00486.001800875200
2016-12-08487.00489.00487.00488.00300146400
2016-12-0700
2016-12-06487.00487.00487.00487.0020097400
2016-12-05485.00486.00485.00486.00700340100
2016-12-02491.00491.00488.00488.00500244600
2016-12-01506.00506.00491.00491.001700849000
2016-11-30499.00502.00499.00502.00400200200
2016-11-29492.00492.00492.00492.00400196800
2016-11-28494.00494.00494.00494.0020098800
2016-11-25494.00494.00494.00494.00300148200
2016-11-24496.00496.00494.00494.00400198100
2016-11-22493.00493.00492.00493.001100542200
2016-11-21501.00501.00497.00497.0020099800
2016-11-1800
2016-11-17511.00511.00511.00511.001000511000
2016-11-1600
2016-11-15510.00511.00510.00511.00700357300
2016-11-14494.00500.00494.00500.00900446800
2016-11-11493.00500.00493.00500.00700346500
2016-11-1000
2016-11-09507.00507.00507.00507.0010050700
2016-11-0800
2016-11-07512.00532.00512.00532.00200104400
2016-11-0400
2016-11-0200
2016-11-01532.00532.00532.00532.00900478800
2016-10-31510.00519.00510.00519.00300154700
2016-10-28503.00503.00503.00503.0010050300
2016-10-27503.00503.00503.00503.0010050300
2016-10-26501.00501.00501.00501.0010050100
2016-10-25503.00503.00501.00501.00200100400
2016-10-24513.00513.00513.00513.0010051300
2016-10-21524.00524.00524.00524.0010052400
2016-10-20514.00514.00514.00514.00400205600
2016-10-19524.00524.00514.00514.00200103800

   ※ 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