[2173 JQグロース] 博 展 日足 時系列データ

[2173 JQグロース] 博 展 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12764.00788.00764.00788.001710013340100
2013-07-11725.00755.00725.00755.0055004052500
2013-07-10761.00768.00750.00750.0055004179300
2013-07-09752.00765.00752.00760.0081006129500
2013-07-08745.00753.00740.00749.001780013265300
2013-07-05741.00741.00730.00730.0025001840300
2013-07-04742.00742.00723.00723.00119008695000
2013-07-03760.00760.00732.00745.00105007820300
2013-07-02750.00755.00730.00750.0080005932100
2013-07-01735.00736.00721.00735.0046003361800
2013-06-28697.00721.00690.00721.00128009062100
2013-06-27665.00719.00650.00678.001810012264000
2013-06-26730.00730.00660.00665.002370016358500
2013-06-25771.00778.00716.00740.003170023571700
2013-06-24811.00812.00785.00799.00101008102900
2013-06-21795.00818.00779.00797.003490027672300
2013-06-20822.00839.00802.00837.004190034545900
2013-06-19801.00823.00788.00822.007650061676100
2013-06-18745.00795.00745.00780.002940022570800
2013-06-17740.00746.00740.00746.00118008764400
2013-06-14730.00740.00725.00738.0070005141400
2013-06-13728.00730.00715.00718.0090006486500
2013-06-12699.00739.00697.00738.001470010571900
2013-06-11793.00793.00705.00734.008490063366100
2013-06-10685.00695.00664.00693.002300015749300
2013-06-07600.00635.00580.00635.003150018976800
2013-06-06662.00668.00640.00650.003280021391300
2013-06-05670.00700.00670.00678.001880012983400
2013-06-04639.00663.00634.00658.001830011776200
2013-06-03691.00693.00669.00669.002670018248400
2013-05-31703.00710.00684.00691.00137009558100
2013-05-30708.00710.00682.00683.001610011283300
2013-05-29713.00715.00707.00709.002550018142400
2013-05-28720.00720.00690.00703.004000028228100
2013-05-27620.00700.00620.00685.005520037446400
2013-05-24625.00640.00610.00630.002370014851700
2013-05-23704.00704.00621.00624.005060032780100
2013-05-22729.00729.00679.00704.001710012132600
2013-05-21738.00744.00727.00728.0093006840500
2013-05-20750.00758.00737.00757.002890021659600
2013-05-17680.00725.00669.00725.002220015689600
2013-05-16710.00715.00630.00700.005720038023400
2013-05-15753.00753.00682.00718.003270023621400
2013-05-14760.00776.00749.00752.002070015697400
2013-05-13772.00776.00752.00771.001400010738400
2013-05-10785.00799.00776.00781.002130016713600
2013-05-09794.00809.00775.00775.006480051366700
2013-05-08850.00899.00805.00824.007690065592900
2013-05-07810.00819.00786.00805.0010300082639800
2013-05-02686.00850.00672.00792.00280000223921800
2013-05-01660.00720.00653.00701.009880067943800
2013-04-30620.00631.00615.00631.001720010742200
2013-04-26609.00612.00601.00612.0085005154300
2013-04-25625.00626.00618.00618.004050025203200
2013-04-24600.00617.00588.00617.003300019830300
2013-04-23598.00600.00580.00600.002500014718400
2013-04-22592.00600.00577.00594.004370025697600
2013-04-19630.00670.00572.00575.00198500123295100
2013-04-18509.00607.00509.00607.004570026345700
2013-04-17497.00508.00495.00507.00151007554500
2013-04-16493.00502.00487.00492.0069003414200
2013-04-15494.00502.00492.00502.0057002832500
2013-04-12493.00508.00464.00495.002200010689500
2013-04-11505.00505.00495.00502.0087004346200
2013-04-10502.00504.00495.00504.0070003499700
2013-04-09500.00510.00499.00500.0062003124600
2013-04-08492.00500.00486.00500.002160010606500
2013-04-05489.00491.00475.00476.00205009882100
2013-04-04470.00490.00459.00489.00169007887200
2013-04-03465.00493.00463.00471.00156007465200
2013-04-02440.00470.00422.00457.002750012104300
2013-04-01505.00505.00461.00464.002820013898400
2013-03-29520.00520.00506.00512.00158008091700
2013-03-28518.00520.00509.00520.003130016097900
2013-03-27502.00525.00502.00518.003450017669800
2013-03-26516.00520.00507.00507.004450022884500
2013-03-25530.00530.00515.00521.002840014862300
2013-03-22534.00539.00521.00532.002890015305100
2013-03-21530.00535.00525.00534.003560018871000
2013-03-19507.00522.00507.00518.003740019244900
2013-03-18489.00500.00487.00499.007370036318900
2013-03-15470.00481.00469.00481.003750017804900
2013-03-14471.00471.00460.00465.002430011311100
2013-03-13458.00466.00455.00466.002570011833500
2013-03-12460.00465.00454.00455.0011720053679600
2013-03-11444.00454.00444.00452.004130018505000
2013-03-08456.00456.00437.00437.003150014078100
2013-03-07479.00479.00450.00456.003990018350900
2013-03-06470.00482.00463.00473.003820017963600
2013-03-05453.00470.00453.00463.002440011233100
2013-03-04443.00455.00437.00446.002450010884300
2013-03-01460.00470.00425.00433.009700043827800
2013-02-28429.00435.00422.00435.00158006815100
2013-02-27417.00427.00413.00425.00120005052700
2013-02-26421.00421.00408.00418.0047001958700
2013-02-25431.00432.00403.00423.00175007320600
2013-02-22424.00432.00423.00424.0067002865100
2013-02-21418.00425.00417.00421.0058002429000
2013-02-20404.00426.00401.00426.005980024859300
2013-02-19399.00403.00397.00402.00109004358400
2013-02-18403.00403.00397.00397.00143005701100
2013-02-15401.00401.00389.00397.00213008411100
2013-02-14386.00403.00380.00403.005020019629400
2013-02-13374.00387.00366.00367.00214008015100
2013-02-12376.00376.00371.00371.0034001269000
2013-02-08375.00375.00371.00375.0061002275200
2013-02-07379.00381.00374.00374.0055002080100
2013-02-06383.00384.00377.00377.0079003009900
2013-02-05382.00385.00376.00378.0093003544200
2013-02-04404.00406.00388.00389.00239009430200
2013-02-01412.00429.00390.00402.005220021122200
2013-01-31397.00420.00390.00407.004460018243900
2013-01-30395.00400.00387.00390.0036001414800
2013-01-29382.00400.00380.00400.00119004622400
2013-01-28382.00398.00373.00398.00206007910700
2013-01-25372.00380.00372.00379.0055002073700
2013-01-24360.00368.00356.00367.0032001155000
2013-01-23359.00361.00358.00360.0069002480700
2013-01-22368.00368.00351.00359.0072002609500
2013-01-21353.00368.00346.00368.00196006981900
2013-01-18349.00355.00346.00350.0055001923400
2013-01-17345.00359.00345.00346.00133004635600
2013-01-16334.00343.00331.00335.0049001648200
2013-01-15345.00345.00330.00335.00141004751600
2013-01-11355.00355.00344.00344.0074002567800
2013-01-10352.00353.00344.00350.00150005236200
2013-01-09343.00351.00340.00347.00150005150300
2013-01-08338.00342.00333.00339.0099003337700
2013-01-07337.00339.00330.00337.0077002575300
2013-01-04328.00339.00327.00339.00131004328100
2012-12-28331.00333.00315.00333.00151004966100
2012-12-27315.00326.00314.00326.0084002685800
2012-12-26308.00310.00307.00310.003000924200
2012-12-25313.00314.00304.00306.00190005877300
2012-12-21305.00314.00304.00314.00231007118300
2012-12-20302.00306.00299.00305.0057001728700
2012-12-19308.00308.00303.00304.0075002290000
2012-12-18310.00310.00307.00309.0033001015800
2012-12-17312.00312.00305.00311.0037001140700
2012-12-14314.00314.00304.00310.002300707500
2012-12-13305.00310.00305.00309.001000307900
2012-12-12307.00307.00302.00307.0043001312100
2012-12-11319.00319.00304.00310.00167005184400
2012-12-10312.00319.00308.00313.00132004145700
2012-12-07303.00308.00300.00306.0041001244600
2012-12-06300.00309.00300.00309.001800550500
2012-12-05296.00305.00296.00305.002700810200
2012-12-04300.00300.00293.00300.0045001334400
2012-12-03302.00310.00298.00301.00168005119300
2012-11-30299.00299.00297.00297.003300983400
2012-11-29297.00300.00296.00297.0039001159000
2012-11-28293.00299.00291.00299.0099002909100
2012-11-27291.00294.00290.00291.0043001256400
2012-11-26295.00295.00293.00294.0043001265300
2012-11-22298.00298.00293.00295.0045001331800
2012-11-21294.00298.00293.00298.00105003095500
2012-11-20292.00309.00285.00299.005440016029600
2012-11-19280.00294.00280.00288.0098002805300
2012-11-16282.00282.00279.00280.001200336300
2012-11-15280.00282.00277.00281.003000836500
2012-11-14270.00273.00270.00272.00800216900
2012-11-13274.00274.00265.00268.0083002242800
2012-11-12278.00278.00272.00275.0063001724500
2012-11-09286.00287.00279.00284.00135003802900
2012-11-08288.00292.00288.00292.00700202600
2012-11-07295.00295.00294.00294.00900265100
2012-11-06290.00300.00290.00296.00132003884500
2012-11-05294.00294.00290.00292.0048001399000
2012-11-02295.00296.00294.00294.001400413100
2012-11-01297.00308.00284.00294.003600010705000
2012-10-31290.00305.00286.00303.0063001835100
2012-10-30288.00290.00288.00290.001100317000
2012-10-29295.00295.00287.00290.0094002723700
2012-10-26295.00295.00288.00295.0057001664200
2012-10-25294.00295.00290.00290.003300967700
2012-10-24290.00290.00287.00289.00700202000
2012-10-23292.00293.00286.00290.0074002145300
2012-10-22298.00298.00290.00294.0063001855700
2012-10-19299.00299.00294.00295.0064001889400
2012-10-18300.00300.00295.00295.0064001900600
2012-10-17297.00303.00295.00298.0058001728300
2012-10-16295.00296.00287.00296.00120003516700
2012-10-15325.00333.00295.00297.0010770034308900
2012-10-12320.00327.00319.00325.0032001030000
2012-10-11321.00323.00317.00320.00900288600
2012-10-10325.00325.00318.00321.0072002303800
2012-10-09335.00335.00322.00326.00133004385300
2012-10-05335.00340.00334.00340.0035001172800
2012-10-04348.00348.00338.00345.00205006992700
2012-10-03350.00359.00345.00353.0076002647900
2012-10-02350.00350.00345.00350.0066002304000
2012-10-01339.00345.00339.00344.0053001802300
2012-09-28334.00343.00333.00339.0044001477700
2012-09-27334.00336.00330.00332.0040001331300
2012-09-26333.00340.00333.00340.0031001050000
2012-09-25341.00341.00331.00332.0091003076500
2012-09-24346.00346.00341.00341.0038001309200
2012-09-21352.00352.00345.00345.0029001015400
2012-09-20360.00361.00347.00347.0086003020200
2012-09-19349.00361.00347.00360.0048001702500
2012-09-18359.00359.00345.00354.0040001410300
2012-09-14340.00370.00340.00356.003850013652100
2012-09-13339.00345.00330.00336.00146004912900
2012-09-12329.00357.00327.00347.00219007463000
2012-09-11326.00330.00326.00327.002200719400
2012-09-10326.00335.00325.00334.0058001917300
2012-09-07319.00327.00312.00327.0064002051000
2012-09-06322.00322.00314.00319.001500473800
2012-09-05327.00334.00310.00324.00214006849800
2012-09-04351.00359.00327.00327.00157005339200
2012-09-03327.00362.00327.00341.006400021973100
2012-08-31316.00330.00315.00321.00205006593500
2012-08-30318.00335.00315.00316.00173005578600
2012-08-29312.00320.00312.00316.0050001575700
2012-08-28314.00314.00309.00314.0041001281500
2012-08-27306.00310.00302.00310.0091002774700
2012-08-24306.00311.00306.00307.003200983500
2012-08-23308.00315.00306.00312.0047001451100
2012-08-22311.00314.00308.00309.0054001678000
2012-08-21311.00311.00308.00310.0057001766000
2012-08-20309.00325.00308.00310.00138004343600
2012-08-17309.00328.00304.00312.00106003312400
2012-08-16299.00308.00299.00308.0056001705100
2012-08-15299.00299.00294.00296.002200649100
2012-08-14294.00299.00293.00294.003200944800
2012-08-13293.00298.00293.00295.001800530000
2012-08-10294.00302.00294.00297.002200649600
2012-08-09295.00300.00290.00297.003200944100
2012-08-08293.00299.00291.00299.0048001414900
2012-08-07300.00300.00291.00297.0079002322600
2012-08-06312.00312.00285.00300.00291008745400
2012-08-03267.00353.00267.00296.0024020078197900
2012-08-02271.00275.00267.00273.001400378300
2012-08-01274.00274.00271.00271.002300628900
2012-07-31277.00279.00271.00277.001900522600
2012-07-30282.00282.00272.00274.001700469000
2012-07-27277.00278.00270.00278.0048001320600
2012-07-26266.00270.00265.00270.001600425200
2012-07-25266.00266.00250.00262.0041001070000
2012-07-24274.00280.00268.00270.00141003831600
2012-07-23292.00293.00288.00288.00207006014200
2012-07-20296.00301.00292.00297.00130003854500
2012-07-19305.00308.00290.00292.005410016074400
2012-07-18302.00379.00302.00305.00336100118167100
2012-07-17300.00301.00294.00299.0092002722800
2012-07-13294.00299.00294.00299.00800236400
2012-07-12293.00300.00293.00299.0044001304300
2012-07-11292.00293.00292.00293.001600467500
2012-07-10299.00299.00290.00291.0046001348100
2012-07-09300.00302.00292.00300.001900562500

   ※ 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