[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 
2017-06-27436.00436.00436.00436.0020087200
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
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

   ※ 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