[2180 JQグロース] サニーサイド 日足 時系列データ

[2180 JQグロース] サニーサイド (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121390.001405.001390.001401.0062008660000
2013-07-111360.001381.001343.001381.0027003662400
2013-07-101415.001415.001352.001361.001880026020800
2013-07-091450.001455.001410.001420.0051007307800
2013-07-081418.001459.001410.001430.001940027819900
2013-07-051374.001405.001372.001395.001880026125000
2013-07-041355.001369.001342.001352.00950012869400
2013-07-031348.001354.001336.001347.00810010927300
2013-07-021349.001355.001321.001355.00910012235700
2013-07-011265.001333.001255.001310.002270029464400
2013-06-281200.001245.001197.001205.002260027293000
2013-06-271156.001195.001135.001171.002110024549200
2013-06-261280.001294.001160.001161.003300040166100
2013-06-251360.001360.001296.001315.002220029343000
2013-06-241390.001392.001366.001366.001790024737100
2013-06-211327.001375.001300.001366.001990026421300
2013-06-201396.001416.001360.001387.00890012389100
2013-06-191431.001450.001395.001416.001340019066000
2013-06-181400.001418.001387.001410.00890012485500
2013-06-171369.001396.001360.001396.0069009542200
2013-06-141389.001400.001356.001359.0065008951600
2013-06-131390.001390.001293.001336.002090027936300
2013-06-121350.001388.001349.001381.001000013614600
2013-06-111407.001420.001368.001395.0069009618700
2013-06-101348.001393.001327.001377.002510034020800
2013-06-071183.001301.001150.001279.004240050907700
2013-06-061380.001410.001263.001270.005250069475100
2013-06-051454.001545.001433.001435.005560082661400
2013-06-041457.001458.001360.001425.002540036403300
2013-06-031470.001490.001450.001458.001440021200800
2013-05-311513.001513.001426.001469.001740025383000
2013-05-301460.001494.001442.001457.002260032956600
2013-05-291460.001520.001440.001500.004530066992500
2013-05-281370.001396.001348.001396.00900012308400
2013-05-271367.001379.001335.001362.001270017229000
2013-05-241405.001410.001300.001380.003570048939300
2013-05-231490.001490.001323.001389.0084600117575000
2013-05-221507.001507.001468.001505.002350035063800
2013-05-211555.001580.001483.001512.004150063985000
2013-05-201570.001595.001535.001575.002550040101500
2013-05-171440.001548.001433.001519.002730041102300
2013-05-161551.001581.001350.001468.0072100104362000
2013-05-151633.001730.001536.001573.00115200189607600
2013-05-141576.001647.001569.001612.003300053041200
2013-05-131625.001625.001550.001576.0084400134271200
2013-05-101717.001735.001612.001650.00113400189053700
2013-05-091735.001890.001681.001690.00288200505617800
2013-05-081981.002170.001965.002170.0073100148445100
2013-05-071810.001980.001810.001980.0055000105083700
2013-05-021777.001779.001711.001776.001230021539200
2013-05-011728.001750.001660.001750.001650028233900
2013-04-301628.001725.001623.001725.002810047003000
2013-04-261730.001730.001641.001679.001540025866900
2013-04-251750.001754.001596.001731.003210054190800
2013-04-241810.001815.001696.001755.005300092640000
2013-04-231686.001810.001681.001810.0080900140570100
2013-04-221620.001668.001595.001663.004320070866000
2013-04-191521.001584.001517.001584.002870044463100
2013-04-181510.001550.001506.001542.002600039895900
2013-04-171542.001560.001508.001530.004780073457300
2013-04-161405.001483.001382.001480.002270032460500
2013-04-151430.001460.001410.001412.001850026371400
2013-04-121358.001416.001358.001402.001540021436000
2013-04-111400.001410.001345.001361.002140029515000
2013-04-101391.001408.001381.001386.00990013814400
2013-04-091415.001420.001390.001400.001040014620300
2013-04-081435.001465.001405.001410.001500021378500
2013-04-051426.001469.001405.001420.001560022295400
2013-04-041405.001427.001367.001419.00850011903800
2013-04-031387.001451.001387.001431.001100015702200
2013-04-021311.001387.001255.001387.002080027441500
2013-04-011470.001470.001350.001394.002380033333300
2013-03-291467.001467.001441.001466.00970014074300
2013-03-281470.001479.001450.001467.00760011092500
2013-03-271452.001479.001441.001470.00700010221700
2013-03-261480.001480.001445.001464.00900013239200
2013-03-251455.001498.001400.001498.003740054029600
2013-03-221460.001463.001425.001442.001270018373100
2013-03-211490.001498.001455.001474.002200032388200
2013-03-191525.001539.001483.001499.001390020899400
2013-03-181549.001549.001495.001500.002030030883900
2013-03-151474.001549.001474.001521.002620040067700
2013-03-141471.001495.001450.001468.00700010258700
2013-03-131448.001519.001422.001480.001080015962300
2013-03-121450.001480.001401.001449.003000042995100
2013-03-111612.001612.001450.001496.004960075465400
2013-03-081648.001689.001584.001613.00113100184444400
2013-03-071500.001600.001464.001600.0079600124136600
2013-03-061475.001540.001436.001498.005580082674500
2013-03-051500.001501.001431.001446.0075200110572800
2013-03-041374.001510.001330.001510.0095400136397900
2013-03-011300.001382.001275.001340.003670048739600
2013-02-281315.001315.001290.001307.001320017205700
2013-02-271330.001332.001275.001284.002260029489100
2013-02-261260.001347.001259.001330.003640047556200
2013-02-251320.001320.001254.001309.002470031782400
2013-02-221300.001300.001231.001297.002270028790800
2013-02-211298.001324.001254.001300.003140040386700
2013-02-201201.001315.001190.001315.005840073967300
2013-02-191200.001200.001163.001167.001310015460800
2013-02-181186.001232.001130.001200.003350039934100
2013-02-151131.001209.001017.001168.008370091596200
2013-02-141194.001248.001164.001177.003670044352700
2013-02-131152.001202.001140.001144.004180048595000
2013-02-121306.001315.001180.001212.006550081722600
2013-02-081395.001431.001320.001350.0078500107172800
2013-02-071395.001488.001369.001488.0070900101366200
2013-02-061311.001395.001295.001390.003260043819900
2013-02-051328.001380.001296.001309.003550047239800
2013-02-041390.001400.001322.001338.002410032610200
2013-02-011405.001461.001350.001385.004220059156700
2013-01-311375.001390.001316.001370.005850079028600
2013-01-301440.001510.001401.001430.0088600127731600
2013-01-291568.001689.001410.001509.00180500274632000
2013-01-281560.001668.001555.001668.00230900372371800
2013-01-251368.001368.001368.001368.005140070315200
2013-01-241025.001080.00996.001068.002910030434300
2013-01-231017.001040.00981.001026.003370034026800
2013-01-22960.001026.00952.001018.003680036404900
2013-01-21970.00970.00947.00957.002420023255300
2013-01-18900.001013.00876.00960.007100067955700
2013-01-17855.00917.00850.00900.002040017575800
2013-01-16860.00865.00844.00846.001270010833500
2013-01-15865.00870.00841.00860.001660014273400
2013-01-11855.00868.00844.00864.00115009827300
2013-01-10878.00888.00845.00853.001460012541100
2013-01-09863.00869.00838.00863.001790015217700
2013-01-08910.00910.00860.00874.003770033175800
2013-01-07835.00945.00831.00887.005510049350800
2013-01-04809.00825.00785.00814.001800014567400
2012-12-28830.00835.00780.00799.004370035223700
2012-12-27832.00939.00814.00845.006690057783600
2012-12-26738.00877.00730.00877.007570062609800
2012-12-25732.00759.00722.00727.003980029079600
2012-12-21765.00767.00736.00752.001360010191500
2012-12-20740.00777.00735.00752.002200016611100
2012-12-19758.00763.00726.00744.003440025667200
2012-12-18766.00780.00743.00743.003270024770200
2012-12-17805.00805.00771.00780.003230025316700
2012-12-14830.00830.00766.00798.005320042131900
2012-12-13830.00835.00800.00835.005000040727000
2012-12-12858.00874.00835.00843.003470029534100
2012-12-11867.00882.00840.00850.003800032697500
2012-12-10929.00945.00855.00867.007440066978400
2012-12-07930.00960.00925.00959.003400032058400
2012-12-06969.00969.00906.00937.004470042122300
2012-12-053750.003890.003705.003870.00960036264500
2012-12-043705.003910.003640.003890.001580060392500
2012-12-033925.003950.003605.003625.002160081134000
2012-11-303920.004080.003735.003925.0026200101031000
2012-11-294200.004200.003765.003920.0039500155586000
2012-11-284490.004570.004250.004300.001900083028000
2012-11-274690.004800.004200.004450.0049900227909500
2012-11-263905.004480.003900.004480.0054200230889000
2012-11-223410.003955.003405.003780.0046800171893500
2012-11-213450.003450.003210.003345.0084700287137500
2012-11-203030.003050.002900.002949.00640019083000
2012-11-192910.003160.002810.002930.002320068258100
2012-11-162700.002882.002600.002882.0042700119564400
2012-11-152251.002382.002251.002382.00700016170300
2012-11-142226.002241.002210.002210.0034007554500
2012-11-132410.002518.002212.002226.002130049311000
2012-11-122500.002752.002452.002452.002270059024200
2012-11-092450.002499.002375.002498.001210029514300
2012-11-082400.002515.002360.002490.001920046642800
2012-11-072600.002600.002405.002515.0088900227387700
2012-11-062100.002100.002100.002100.0045009450000
2012-11-051700.001745.001700.001700.0013002231500
2012-11-021680.001700.001680.001700.00300507000
2012-11-011645.001680.001645.001660.0025004165700
2012-10-311660.001670.001652.001670.0014002331500
2012-10-301660.001660.001660.001660.00500830000
2012-10-291660.001670.001660.001660.007001163500
2012-10-261661.001665.001660.001660.0010001661200
2012-10-251637.001651.001637.001650.009001480200
2012-10-241650.001650.001650.001650.00400660000
2012-10-231670.001670.001650.001650.008001326000
2012-10-2200
2012-10-191659.001700.001659.001700.0019003218900
2012-10-181650.001700.001629.001699.0024004062600
2012-10-171671.001676.001650.001650.0015002484100
2012-10-161669.001700.001651.001700.0016002676500
2012-10-151730.001740.001700.001700.0012002053000
2012-10-121680.001710.001680.001710.0031005269600
2012-10-111620.001700.001611.001640.0027004485300
2012-10-101721.001725.001645.001652.0026004419500
2012-10-091810.001810.001720.001760.0018003176300
2012-10-051710.001770.001710.001770.00590010269600
2012-10-041660.001720.001651.001710.0039006641700
2012-10-031631.001709.001631.001660.0042007080500
2012-10-021601.001650.001601.001640.0022003591100
2012-10-011601.001620.001590.001602.0044007056600
2012-09-281601.001631.001580.001620.0040006439600
2012-09-271574.001675.001558.001631.00660010580000
2012-09-261520.001568.001515.001556.0057008792200
2012-09-251457.001500.001455.001500.0024003558600
2012-09-241471.001497.001450.001494.0052007617200
2012-09-211452.001517.001452.001500.0032004791000
2012-09-201455.001464.001450.001451.0052007551300
2012-09-191480.001481.001450.001451.0013001899000
2012-09-181500.001500.001460.001460.00600892600
2012-09-141450.001528.001450.001517.0024003583100
2012-09-131425.001445.001425.001442.0022003144900
2012-09-121399.001450.001399.001435.0030004276500
2012-09-111395.001415.001395.001395.0014001957000
2012-09-101411.001416.001370.001414.0024003336700
2012-09-071384.001385.001370.001382.0011001519100
2012-09-061377.001378.001370.001376.0017002337700
2012-09-051420.001420.001391.001420.0017002408200
2012-09-041397.001454.001380.001418.0044006240500
2012-09-031440.001440.001402.001402.0030004246900
2012-08-311505.001505.001470.001470.007001033900
2012-08-301470.001529.001464.001485.0045006718600
2012-08-291450.001529.001420.001510.0065009554000
2012-08-281504.001504.001420.001441.0056008168000
2012-08-271525.001525.001490.001505.0020003007000
2012-08-241548.001548.001495.001495.0045006859400
2012-08-231584.001584.001551.001553.0041006395700
2012-08-221600.001600.001561.001585.0037005864000
2012-08-211592.001600.001550.001600.001580024867300
2012-08-201689.001718.001550.001571.003480056437500
2012-08-171690.001770.001662.001706.0092500158452600
2012-08-162005.002111.001960.002100.001740035473500
2012-08-152025.002025.001915.001978.001860036762900
2012-08-141904.002034.001904.002025.001040020605500
2012-08-131785.001944.001785.001944.00980018323100
2012-08-101701.001770.001701.001745.0029005051500
2012-08-091715.001729.001680.001700.0029004937500
2012-08-081752.001752.001680.001691.0047008015400
2012-08-071739.001791.001739.001767.0048008455600
2012-08-061841.001880.001710.001720.00610010998900
2012-08-031789.001830.001750.001801.001450025819800
2012-08-021926.001950.001850.001874.001440027516800
2012-08-012123.002123.001891.001931.002420047901500
2012-07-312329.002329.002140.002144.001030022831200
2012-07-302380.002380.002290.002331.0037008565200
2012-07-272215.002400.002215.002346.00660015300800
2012-07-262482.002482.002137.002265.002670060765400
2012-07-252510.002533.002466.002521.00730018281300
2012-07-242450.002560.002445.002555.00480011991300
2012-07-232490.002519.002390.002500.00680016751200
2012-07-202494.002545.002400.002490.001220030060900
2012-07-192300.002448.002280.002444.00800018908400
2012-07-182302.002320.002249.002275.0031007081200
2012-07-172380.002390.002261.002330.00540012662800
2012-07-132260.002380.002246.002300.00530012168700
2012-07-122160.002275.002088.002260.00600013198600
2012-07-112100.002130.001991.002130.0041008454800
2012-07-102230.002230.002059.002107.00650013924600
2012-07-092190.002450.002150.002211.002240050404600

   ※ 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