[2177 JQグロース] Vリパブリク 日足 時系列データ

[2177 JQグロース] Vリパブリク (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-08-061093.001093.001093.001093.00200218600
2012-08-0300
2012-08-0200
2012-08-0100
2012-07-3100
2012-07-301093.001093.001093.001093.00400437200
2012-07-271094.001094.001094.001094.00100109400
2012-07-2600
2012-07-251094.001094.001094.001094.00200218800
2012-07-241094.001094.001094.001094.00200218800
2012-07-2300
2012-07-201093.001093.001093.001093.00100109300
2012-07-191099.001099.001099.001099.00100109900
2012-07-181092.001092.001092.001092.00200218400
2012-07-171092.001092.001092.001092.00200218400
2012-07-131092.001092.001092.001092.00400436800
2012-07-121092.001092.001092.001092.00400436800
2012-07-111092.001092.001092.001092.0011001201200
2012-07-1000
2012-07-0900
2012-07-0600
2012-07-051092.001092.001092.001092.00200218400
2012-07-0400
2012-07-0300
2012-07-0200
2012-06-291092.001092.001092.001092.00200218400
2012-06-281092.001092.001092.001092.00200218400
2012-06-271092.001092.001092.001092.00500546000
2012-06-2600
2012-06-2500
2012-06-2200
2012-06-2100
2012-06-201091.001091.001091.001091.00300327300
2012-06-1900
2012-06-181100.001100.001100.001100.00200220000
2012-06-1500
2012-06-1400
2012-06-1300
2012-06-1200
2012-06-111091.001091.001091.001091.00200218200
2012-06-0800
2012-06-0700
2012-06-0600
2012-06-0500
2012-06-041089.001090.001089.001090.00500544900
2012-06-011089.001089.001089.001089.00600653400
2012-05-311089.001089.001089.001089.00200217800
2012-05-3000
2012-05-2900
2012-05-281089.001089.001089.001089.0020002178000
2012-05-2500
2012-05-241089.001089.001089.001089.00400435600
2012-05-231090.001090.001090.001090.00200218000
2012-05-2200
2012-05-2100
2012-05-1800
2012-05-1700
2012-05-1600
2012-05-151089.001089.001089.001089.00200217800
2012-05-141088.001088.001088.001088.00400435200
2012-05-1100
2012-05-1000
2012-05-0900
2012-05-081088.001088.001088.001088.00200217600
2012-05-071087.001087.001087.001087.00500543500
2012-05-021088.001100.001088.001100.00300328800
2012-05-011088.001088.001088.001088.00200217600
2012-04-271089.001089.001088.001088.00800870700
2012-04-261086.001087.001086.001087.00700760700
2012-04-2500
2012-04-241097.001097.001097.001097.0011001206700
2012-04-231098.001098.001098.001098.00400439200
2012-04-201098.001100.001098.001100.00900988900
2012-04-191098.001098.001098.001098.0013001427400
2012-04-181098.001098.001098.001098.00200219600
2012-04-171098.001098.001098.001098.00200219600
2012-04-161098.001098.001098.001098.00500549000
2012-04-131098.001099.001098.001099.0011001208300
2012-04-121098.001098.001098.001098.00100109800
2012-04-111098.001099.001098.001099.001800019767200
2012-04-101098.001098.001098.001098.00200219600
2012-04-091098.001099.001098.001099.0029003187000
2012-04-0600
2012-04-051098.001099.001098.001099.0020002197300
2012-04-041098.001098.001098.001098.00920010101600
2012-04-031100.001100.001098.001098.0013001428400
2012-04-021098.001099.001098.001099.001190013076100
2012-03-301098.001099.001098.001098.0015001647100
2012-03-291098.001098.001098.001098.0024002635200
2012-03-281097.001098.001097.001098.0023002523600
2012-03-271097.001098.001097.001098.001020011196800
2012-03-261097.001097.001097.001097.001140012505800
2012-03-231096.001098.001096.001098.001200013162700
2012-03-221095.001096.001095.001096.004210046132800
2012-03-211095.001096.001095.001095.003450037777600
2012-03-191095.001097.001095.001096.00239600262461900
2012-03-16966.00966.00966.00966.0020001932000
2012-03-15832.00832.00814.00816.001920015689300
2012-03-14839.00839.00811.00817.0018001479800
2012-03-13805.00830.00795.00830.0057004573400
2012-03-12807.00807.00807.00807.00400322800
2012-03-09802.00802.00801.00801.00800641200
2012-03-08801.00801.00801.00801.00200160200
2012-03-07798.00801.00798.00801.00500399900
2012-03-06815.00815.00805.00805.0051004149100
2012-03-05820.00820.00820.00820.00600492000
2012-03-02807.00807.00806.00806.00400322700
2012-03-01810.00810.00810.00810.0016001296000
2012-02-29830.00830.00816.00816.0024001971000
2012-02-2800
2012-02-27850.00850.00845.00845.0020001699500
2012-02-24830.00830.00815.00820.0067005552700
2012-02-23820.00830.00801.00830.0028002275800
2012-02-22822.00825.00820.00820.0031002548100
2012-02-21832.00832.00820.00830.0026002148500
2012-02-20850.00850.00850.00850.00500425000
2012-02-17827.00840.00820.00840.0073006036500
2012-02-16826.00830.00826.00830.0033002733700
2012-02-15821.00830.00821.00826.0078006431000
2012-02-14835.00840.00830.00830.0080006644100
2012-02-13805.00857.00805.00845.0058004858700
2012-02-10812.00845.00812.00820.0064005248500
2012-02-09864.00870.00820.00842.0040003347900
2012-02-08841.00975.00841.00879.00100009115500
2012-02-07828.00828.00826.00826.00600496400
2012-02-06845.00857.00845.00857.0018001529700
2012-02-03852.00852.00830.00845.00600501700
2012-02-02835.00835.00834.00835.00800667900
2012-02-01790.00819.00790.00819.0041003266500
2012-01-31785.00790.00785.00790.00700550000
2012-01-30800.00814.00800.00814.0028002250600
2012-01-27777.00778.00776.00777.0015001166200
2012-01-26763.00763.00763.00763.00200152600
2012-01-25784.00784.00778.00778.001100861800
2012-01-24750.00750.00746.00746.00700524200
2012-01-23769.00769.00751.00760.0015001132000
2012-01-20775.00775.00751.00751.0023001753600
2012-01-19750.00765.00750.00765.00400303000
2012-01-18735.00750.00735.00740.0019001400000
2012-01-17745.00750.00745.00750.00500373500
2012-01-16760.00770.00751.00751.00600456600
2012-01-13770.00770.00770.00770.00500385000
2012-01-12770.00770.00770.00770.00500385000
2012-01-11791.00794.00764.00764.00400314300
2012-01-10770.00795.00770.00795.001000787500
2012-01-06770.00770.00770.00770.0010077000
2012-01-05780.00800.00779.00800.0014001101500
2012-01-04780.00780.00750.00765.001000760600
2011-12-30750.00750.00750.00750.0010075000
2011-12-29780.00780.00740.00741.0016001227100
2011-12-28775.00798.00775.00798.00700553800
2011-12-271430.001510.001430.001500.0034004949900
2011-12-261570.001570.001540.001540.008001250000
2011-12-221630.001630.001500.001536.0011001698100
2011-12-211590.001590.001590.001590.00200318000
2011-12-201590.001590.001590.001590.00400636000
2011-12-191670.001670.001560.001590.009001452000
2011-12-161700.001730.001660.001660.0010001709000
2011-12-151650.001690.001650.001690.00600998000
2011-12-141650.001650.001650.001650.00300495000
2011-12-131650.001650.001590.001650.007001145000
2011-12-121745.001750.001580.001650.0022003715500
2011-12-0900
2011-12-081670.001730.001670.001710.0011001893000
2011-12-071660.001670.001610.001670.009001480500
2011-12-061615.001650.001615.001650.00500815500
2011-12-051600.001630.001550.001550.0010001585000
2011-12-021669.001669.001550.001550.0010001599800
2011-12-011461.001630.001461.001630.0017002577500
2011-11-301450.001450.001450.001450.00100145000
2011-11-291450.001460.001450.001460.00400583000
2011-11-281450.001500.001431.001500.00500728100
2011-11-251460.001465.001450.001450.007001020500
2011-11-241460.001460.001455.001455.00600875100
2011-11-221460.001460.001460.001460.00100146000
2011-11-211465.001465.001460.001460.00400584500
2011-11-181466.001466.001465.001465.00300439600
2011-11-171500.001500.001441.001450.008001178100
2011-11-1600
2011-11-151478.001490.001460.001490.0019002806800
2011-11-141530.001530.001485.001485.0012001810600
2011-11-111510.001515.001500.001500.00400603500
2011-11-101525.001530.001465.001527.0018002694200
2011-11-091502.001539.001485.001525.00720010894900
2011-11-081710.001780.001581.001581.003240055995600
2011-11-071440.001490.001440.001480.0015002187000
2011-11-041360.001400.001360.001400.0022003057900
2011-11-0200
2011-11-011420.001420.001420.001420.00100142000
2011-10-311410.001430.001380.001400.0017002390300
2011-10-281370.001380.001370.001380.00600826000
2011-10-2700
2011-10-2600
2011-10-251440.001450.001440.001450.008001155000
2011-10-241406.001406.001380.001380.00600830600
2011-10-211380.001380.001380.001380.00300414000
2011-10-201430.001430.001340.001340.00700965000
2011-10-191465.001465.001400.001400.00300432500
2011-10-181400.001450.001400.001450.00200285000
2011-10-171350.001425.001350.001425.00700972000
2011-10-141299.001370.001299.001345.0032004179800
2011-10-131290.001325.001290.001325.00300390500
2011-10-121240.001250.001240.001250.00300374000
2011-10-111270.001270.001240.001240.00300377000
2011-10-071210.001210.001210.001210.00500605000
2011-10-061270.001270.001270.001270.00400508000
2011-10-0500
2011-10-041250.001250.001250.001250.00200250000
2011-10-031250.001250.001200.001230.00600736000
2011-09-301250.001250.001250.001250.00100125000
2011-09-2900
2011-09-281215.001230.001215.001220.0019002331500
2011-09-271245.001245.001245.001245.0012001494000
2011-09-261260.001260.001245.001245.0043005363000
2011-09-221208.001292.001208.001230.00830010188200
2011-09-2100
2011-09-201300.001300.001270.001298.00300386800
2011-09-161300.001300.001300.001300.00300390000
2011-09-151281.001281.001281.001281.00100128100
2011-09-141310.001310.001240.001271.0037004691200
2011-09-131282.001315.001270.001280.0021002705800
2011-09-121270.001270.001270.001270.00100127000
2011-09-091270.001270.001270.001270.00300381000
2011-09-081270.001270.001270.001270.00300381000
2011-09-071251.001300.001251.001300.00300380200
2011-09-061280.001280.001280.001280.00100128000
2011-09-051320.001320.001280.001280.00600780600
2011-09-021360.001360.001355.001355.00700951500
2011-09-011360.001361.001360.001360.0030004082700
2011-08-311346.001360.001346.001360.0011001484300
2011-08-301374.001390.001374.001376.009001244300
2011-08-291418.001430.001418.001430.00500710200
2011-08-261419.001419.001299.001350.00300406800
2011-08-251345.001350.001345.001350.0010001347500
2011-08-2400
2011-08-231285.001285.001285.001285.00200257000
2011-08-221281.001281.001200.001200.00600740400
2011-08-191290.001290.001220.001220.00700877400
2011-08-181300.001330.001300.001330.00200263000
2011-08-1700
2011-08-161380.001380.001380.001380.00300414000
2011-08-151450.001450.001361.001390.0024003371400
2011-08-121270.001450.001270.001450.0042005430900
2011-08-111260.001260.001260.001260.00200252000
2011-08-101240.001260.001240.001260.0013001630000
2011-08-091150.001190.001150.001190.0024002779000
2011-08-081210.001230.001190.001190.00700846000
2011-08-051180.001210.001180.001210.0013001553000
2011-08-041150.001230.001150.001168.00500593800
2011-08-031170.001170.001160.001160.00600697000

   ※ 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