[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 
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
2016-10-18508.00508.00508.00508.0010050800
2016-10-17517.00517.00507.00507.00200102400
2016-10-14527.00527.00527.00527.0010052700
2016-10-13520.00530.00520.00530.00400211000
2016-10-12518.00520.00518.00520.00200103800
2016-10-11530.00539.00512.00539.0022001146700
2016-10-07525.00530.00525.00530.00200105500
2016-10-06535.00535.00530.00530.00400212700
2016-10-05535.00535.00530.00530.00300160000
2016-10-04540.00540.00531.00531.00400214600
2016-10-03560.00560.00522.00530.001600872600
2016-09-30528.00544.00528.00540.001200645900
2016-09-29518.00518.00518.00518.00200103600
2016-09-28515.00515.00505.00505.00400204000
2016-09-27497.00505.00497.00505.00200100200
2016-09-26489.00489.00485.00489.00800390400
2016-09-23489.00489.00486.00489.00300146400
2016-09-21487.00487.00485.00485.00400194200
2016-09-20485.00485.00485.00485.0010048500
2016-09-16492.00492.00489.00489.00300147300
2016-09-15477.00485.00477.00484.001600766700
2016-09-14510.00510.00510.00510.0010051000
2016-09-13520.00520.00501.00510.00900464200
2016-09-12510.00510.00510.00510.0010051000
2016-09-09530.00530.00530.00530.0010053000
2016-09-0800
2016-09-0700
2016-09-0600
2016-09-05533.00533.00533.00533.0010053300
2016-09-0200
2016-09-01555.00555.00555.00555.00900499500
2016-08-31525.00525.00525.00525.0010052500
2016-08-30522.00532.00522.00532.00700369100
2016-08-29511.00532.00511.00522.00114005929000
2016-08-26570.00570.00563.00563.00400226100
2016-08-25580.00580.00580.00580.001700986000
2016-08-24565.00567.00565.00567.00300169900
2016-08-23550.00550.00545.00545.00700383100
2016-08-22560.00560.00560.00560.0010056000
2016-08-19586.00586.00560.00560.0038002184700
2016-08-18640.00640.00574.00586.0046002828300
2016-08-17535.00630.00530.00630.0019001163000
2016-08-16545.00545.00545.00545.0010054500
2016-08-15545.00545.00535.00535.00400215200
2016-08-1200
2016-08-10536.00536.00535.00535.00300160700
2016-08-0900
2016-08-0800
2016-08-05546.00546.00546.00546.0010054600
2016-08-0400
2016-08-03548.00548.00548.00548.0010054800
2016-08-02565.00565.00565.00565.00900508500
2016-08-01590.00590.00548.00565.001300755900
2016-07-29527.00530.00527.00530.00600316500
2016-07-2800
2016-07-27566.00566.00565.00566.00300169700
2016-07-2600
2016-07-25564.00564.00564.00564.0010056400
2016-07-22570.00589.00560.00577.0023001332700
2016-07-21606.00606.00589.00589.001000593800
2016-07-2000
2016-07-19616.00616.00616.00616.00400246400
2016-07-1500
2016-07-1400
2016-07-13611.00611.00611.00611.0010061100
2016-07-12595.00610.00585.00610.001400832600
2016-07-1100
2016-07-08625.00625.00615.00625.0056003498400
2016-07-07625.00625.00625.00625.0054003375000
2016-07-06610.00625.00610.00625.0035002173500
2016-07-05615.00625.00614.00625.001400863300
2016-07-04615.00619.00615.00615.0027001662600
2016-07-01610.00625.00591.00625.0037002269600
2016-06-30596.00606.00588.00606.0059003537900
2016-06-29582.00596.00580.00596.00900532000
2016-06-28584.00585.00584.00584.00600350500
2016-06-27559.00574.00559.00574.00800452000
2016-06-24559.00559.00551.00552.0024001339300
2016-06-23569.00569.00569.00569.0045002560500
2016-06-22569.00569.00569.00569.0020001138000
2016-06-21564.00570.00564.00569.0028001584000
2016-06-20555.00563.00555.00560.001100613700
2016-06-17559.00559.00555.00555.001000555400
2016-06-16551.00555.00551.00555.0087004806900
2016-06-15561.00561.00561.00561.0020001122000
2016-06-14560.00561.00560.00561.00500280400
2016-06-13554.00560.00554.00560.0030001671900
2016-06-1000
2016-06-0900
2016-06-0800
2016-06-07555.00557.00555.00557.001100612500
2016-06-06557.00557.00557.00557.0010055700
2016-06-03539.00558.00539.00558.001300715400
2016-06-02540.00540.00540.00540.001200648000
2016-06-01555.00555.00540.00540.0020001098100
2016-05-31545.00550.00545.00550.00200109500
2016-05-30536.00539.00536.00538.00900483500
2016-05-27545.00545.00535.00535.00900486500
2016-05-2600
2016-05-25530.00530.00530.00530.001000530000
2016-05-2400
2016-05-23530.00540.00530.00540.0029001550500
2016-05-2000
2016-05-19522.00522.00522.00522.0010052200
2016-05-1800
2016-05-17539.00539.00539.00539.0010053900
2016-05-16539.00540.00539.00539.001200647000
2016-05-13540.00540.00540.00540.00400216000
2016-05-1200
2016-05-11538.00540.00538.00540.00400215600
2016-05-10526.00538.00526.00538.00500267100
2016-05-09520.00536.00520.00536.001000531400
2016-05-06536.00536.00525.00535.001400745700
2016-05-02539.00539.00539.00539.00800431200
2016-04-28519.00519.00519.00519.00200103800
2016-04-27539.00539.00528.00528.00800426700
2016-04-26534.00536.00534.00536.0028001498600
2016-04-2500
2016-04-2200
2016-04-21521.00521.00521.00521.001200625200
2016-04-20525.00531.00525.00531.001600841800
2016-04-19511.00511.00511.00511.0010051100
2016-04-18511.00511.00511.00511.0010051100
2016-04-15520.00531.00520.00531.001300682100
2016-04-14522.00522.00521.00521.00300156500
2016-04-13519.00525.00519.00525.00600312800
2016-04-12519.00520.00519.00520.001200623000
2016-04-11500.00515.00500.00515.00400203400
2016-04-08510.00516.00505.00515.0050002572600
2016-04-07498.00498.00498.00498.0010049800
2016-04-0600
2016-04-05508.00508.00508.00508.0010050800
2016-04-04536.00536.00508.00508.001000533100
2016-04-01537.00537.00506.00506.0021001099500
2016-03-31515.00517.00515.00517.00400206400
2016-03-3000
2016-03-29511.00511.00500.00510.001000507200
2016-03-28510.00510.00500.00510.001300654400
2016-03-25530.00530.00504.00530.00700366000
2016-03-24521.00525.00521.00525.001000524200
2016-03-23494.00520.00494.00520.00300152900
2016-03-22534.00534.00534.00534.0010053400
2016-03-1800
2016-03-1700
2016-03-16538.00538.00535.00535.001100588800
2016-03-15511.00511.00511.00511.001300664300
2016-03-14505.00505.00505.00505.00200101000
2016-03-11501.00502.00501.00501.0021001052200
2016-03-1000
2016-03-09469.00469.00469.00469.0020093800
2016-03-08482.00482.00482.00482.0010048200
2016-03-0700
2016-03-04474.00474.00474.00474.0010047400
2016-03-03500.00500.00500.00500.00900450000
2016-03-0200
2016-03-01545.00545.00545.00545.00700381500
2016-02-29508.00510.00508.00510.0039001988800
2016-02-26499.00499.00499.00499.0021001047900
2016-02-2500
2016-02-24499.00499.00499.00499.0035001746500
2016-02-23484.00493.00484.00493.0046002259900
2016-02-22484.00484.00484.00484.0025001210000
2016-02-19480.00480.00480.00480.0010048000
2016-02-18490.00491.00487.00487.001200587800
2016-02-17485.00486.00483.00486.0031001499600
2016-02-16470.00475.00470.00475.001100519000
2016-02-15470.00470.00470.00470.0010047000
2016-02-12474.00474.00464.00464.0065003063300
2016-02-10493.00493.00490.00490.00500245300
2016-02-09481.00486.00481.00485.001200579700
2016-02-08500.00530.00475.00481.0030001483300
2016-02-05500.00500.00470.00470.00700336600
2016-02-04501.00501.00501.00501.0010050100
2016-02-03500.00508.00490.00500.002000995800
2016-02-02500.00505.00475.00475.001100533300
2016-02-01500.00500.00499.00500.001900949900
2016-01-29495.00495.00465.00488.001600766700
2016-01-28487.00487.00478.00480.00800384500
2016-01-27475.00488.00475.00488.001000480200
2016-01-26467.00467.00467.00467.0020093400
2016-01-25476.00476.00470.00470.001100522300
2016-01-22468.00477.00468.00477.00400188800
2016-01-21467.00467.00467.00467.0041001914700
2016-01-20465.00465.00465.00465.00800372000
2016-01-19465.00465.00465.00465.001000465000
2016-01-18460.00466.00460.00466.00600277200
2016-01-15460.00460.00460.00460.0034001564000
2016-01-14460.00462.00460.00460.0052002392200
2016-01-13460.00460.00460.00460.0084003864000
2016-01-12456.00460.00456.00460.0028001287600
2016-01-08449.00464.00449.00457.0086003907400
2016-01-07465.00465.00443.00465.0091004162700
2016-01-06470.00470.00465.00465.001100516500
2016-01-05469.00479.00469.00479.001700800600
2016-01-04485.00485.00464.00469.001800859200
2015-12-30450.00487.00442.00461.0071003265200
2015-12-29446.00446.00446.00446.0020089200
2015-12-28428.00450.00428.00450.0090003888200
2015-12-25464.00464.00424.00449.00182008059500
2015-12-24451.00464.00434.00464.00110004912800
2015-12-22450.00465.00450.00465.0037001683100
2015-12-21466.00466.00457.00463.0034001559000
2015-12-18470.00470.00453.00467.0099004583500
2015-12-17487.00519.00467.00467.0084004079400
2015-12-16470.00470.00461.00463.0054002526200
2015-12-15465.00470.00465.00467.0035001629400
2015-12-14470.00475.00465.00470.0067003158700
2015-12-11480.00482.00467.00471.00113005332700
2015-12-10473.00475.00469.00475.001100519200
2015-12-09468.00473.00467.00473.001000469700
2015-12-08474.00474.00469.00469.001100517800
2015-12-07479.00482.00474.00482.00900429600
2015-12-04484.00485.00470.00475.0037001761000
2015-12-03486.00486.00484.00484.0029001409100
2015-12-02472.00483.00472.00480.00115005490900
2015-12-01496.00496.00464.00469.0072003461800
2015-11-30498.00498.00454.00488.00122005833700
2015-11-27505.00505.00496.00498.001000500500
2015-11-26506.00517.00506.00510.001900976500

   ※ 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