[2180 JQグロース] サニーサイドアップ 日足 時系列データ

[2180 JQグロース] サニーサイドアップ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-271166.001166.001136.001144.0070008067000
2017-03-241153.001160.001152.001160.0034003927500
2017-03-231156.001157.001151.001153.0050005774800
2017-03-221167.001167.001141.001156.0064007368000
2017-03-211165.001170.001139.001159.001570018173200
2017-03-171119.001148.001100.001137.0084009385600
2017-03-161122.001130.001104.001130.0047005283200
2017-03-151115.001125.001087.001110.0060006652900
2017-03-141097.001115.001073.001115.001080011793400
2017-03-131125.001177.001076.001100.002450027539700
2017-03-101100.001118.001086.001097.001860020456000
2017-03-091072.001085.001072.001077.0025002702700
2017-03-081063.001086.001060.001063.0054005807500
2017-03-071068.001069.001059.001067.0020002128600
2017-03-061066.001068.001065.001068.0015001599300
2017-03-031065.001067.001055.001065.0017001805000
2017-03-021055.001072.001052.001065.0036003833700
2017-03-011044.001046.001020.001046.0036003721800
2017-02-281063.001064.001020.001036.0065006802700
2017-02-271080.001089.001063.001063.0062006676800
2017-02-241075.001100.001070.001086.001350014609400
2017-02-231066.001070.001056.001063.0082008736700
2017-02-221039.001069.001031.001040.001990020879800
2017-02-211017.001024.001011.001024.0098009964400
2017-02-20983.001018.00980.001015.0092009167900
2017-02-17981.00983.00973.00976.0047004597800
2017-02-16985.00990.00971.00983.0093009132300
2017-02-15994.00995.00985.00985.0045004458700
2017-02-14992.001012.00982.00983.0085008429100
2017-02-131011.001011.00981.00983.002030020157600
2017-02-101080.001080.001000.001011.007770080753500
2017-02-091080.001080.001080.001080.0087009396000
2017-02-08930.00931.00930.00930.001000930200
2017-02-07929.00934.00921.00928.0011001022800
2017-02-06924.00934.00920.00929.0031002867200
2017-02-03918.00926.00918.00920.0026002399200
2017-02-02918.00922.00917.00918.0036003309800
2017-02-01917.00917.00912.00913.00700639100
2017-01-31912.00918.00912.00918.0021001924200
2017-01-30911.00915.00911.00912.0012001094200
2017-01-27911.00916.00911.00911.0017001550400
2017-01-26910.00911.00910.00911.00800728500
2017-01-25910.00910.00909.00910.00800727900
2017-01-24915.00915.00906.00906.00600546400
2017-01-23905.00905.00905.00905.0010090500
2017-01-20902.00904.00902.00902.00800722500
2017-01-19902.00915.00902.00902.00700634300
2017-01-18901.00908.00901.00901.0027002436700
2017-01-17910.00910.00901.00909.00700633900
2017-01-16918.00918.00895.00910.0038003445000
2017-01-13911.00916.00911.00916.00200182700
2017-01-12915.00920.00910.00911.0025002286400
2017-01-11915.00915.00910.00910.00500456100
2017-01-10918.00918.00910.00915.0021001918500
2017-01-06918.00918.00904.00914.0023002092400
2017-01-05912.00920.00905.00905.0025002284000
2017-01-04902.00912.00900.00912.0020001812600
2016-12-30900.00905.00898.00900.001100991300
2016-12-29898.00900.00892.00900.00500448600
2016-12-28893.00902.00885.00902.0017001513500
2016-12-27901.00905.00893.00893.0031002783100
2016-12-26920.00920.00901.00901.001100995700
2016-12-22900.00901.00900.00900.0021001890300
2016-12-21900.00905.00900.00900.0029002613400
2016-12-20910.00911.00904.00904.0029002634000
2016-12-19920.00920.00906.00906.0025002279900
2016-12-16924.00924.00919.00920.00800737600
2016-12-15910.00930.00910.00927.0061005591600
2016-12-14916.00924.00910.00923.0025002299100
2016-12-13918.00920.00910.00917.0026002382500
2016-12-12925.00925.00918.00918.0011001015300
2016-12-09927.00927.00918.00924.0031002861900
2016-12-08921.00924.00919.00919.0012001104700
2016-12-07920.00921.00918.00919.0013001195200
2016-12-06920.00920.00919.00919.00700643800
2016-12-05914.00920.00914.00919.0011001010100
2016-12-02924.00924.00914.00914.0016001473400
2016-12-01922.00924.00906.00924.0030002740600
2016-11-30902.00915.00902.00914.0025002275300
2016-11-29910.00913.00902.00902.0039003541800
2016-11-28900.00908.00900.00907.0029002621500
2016-11-25884.00909.00884.00897.0063005615300
2016-11-24884.00884.00883.00884.0012001060300
2016-11-22877.00877.00877.00877.00200175400
2016-11-21873.00877.00873.00877.0012001050500
2016-11-18875.00877.00875.00876.0014001226000
2016-11-17870.00875.00870.00875.00400348900
2016-11-16867.00875.00865.00875.001000867200
2016-11-15869.00882.00869.00882.0012001048400
2016-11-14880.00884.00864.00864.001000873600
2016-11-11859.00872.00859.00871.0014001214400
2016-11-10874.00874.00852.00859.0012001037600
2016-11-09883.00883.00849.00859.0038003279000
2016-11-08875.00884.00874.00880.0030002640200
2016-11-07855.00867.00855.00865.001000859200
2016-11-04860.00861.00858.00858.0029002492100
2016-11-02867.00867.00864.00864.001000865600
2016-11-01866.00866.00864.00866.0020001730200
2016-10-31864.00872.00864.00866.0017001473100
2016-10-28863.00864.00863.00864.00800690500
2016-10-27871.00871.00865.00865.00500434300
2016-10-2600
2016-10-25869.00871.00866.00871.00800694500
2016-10-24870.00873.00870.00873.00500435300
2016-10-21865.00874.00865.00870.0014001217500
2016-10-20860.00862.00860.00862.00500430200
2016-10-19856.00856.00856.00856.001000856000
2016-10-18860.00862.00856.00856.00900773400
2016-10-17854.00859.00854.00859.00300256700
2016-10-14866.00866.00848.00848.0032002727300
2016-10-13860.00870.00855.00855.001100949600
2016-10-12858.00860.00858.00860.00900773400
2016-10-11852.00861.00852.00860.0014001196000
2016-10-07860.00860.00860.00860.00600516000
2016-10-06865.00866.00860.00860.0017001468800
2016-10-05872.00875.00870.00870.0021001827800
2016-10-04874.00878.00870.00870.00700612000
2016-10-03865.00884.00865.00868.0017001488500
2016-09-30870.00878.00865.00865.00900784000
2016-09-29850.00870.00850.00858.0021001811700
2016-09-28840.00850.00840.00850.00400337000
2016-09-27858.00858.00834.00834.0018001523200
2016-09-26860.00860.00849.00849.0015001283900
2016-09-23854.00870.00830.00855.0026002211800
2016-09-21854.00867.00853.00854.00700600800
2016-09-20895.00895.00842.00848.0081007088100
2016-09-16835.00839.00834.00835.001000835700
2016-09-15842.00842.00830.00835.001100920000
2016-09-14842.00842.00841.00842.00700589100
2016-09-13830.00831.00830.00830.001100913100
2016-09-12830.00830.00824.00824.0014001158500
2016-09-09839.00845.00833.00833.0021001765300
2016-09-08830.00838.00830.00832.0017001415000
2016-09-07820.00828.00820.00827.0036002964700
2016-09-06816.00821.00816.00820.001000820200
2016-09-05826.00826.00816.00816.0018001478800
2016-09-02807.00817.00807.00813.0026002109700
2016-09-01796.00818.00796.00804.0033002652300
2016-08-31820.00820.00798.00798.0028002284400
2016-08-30791.00795.00791.00795.00400317600
2016-08-29799.00799.00790.00790.0036002863900
2016-08-26801.00802.00799.00799.0025002001300
2016-08-25804.00808.00802.00802.0019001527300
2016-08-24802.00810.00802.00809.001200968000
2016-08-23800.00810.00800.00802.00700564300
2016-08-22800.00810.00800.00800.0050004021200
2016-08-19801.00801.00792.00795.0071005655800
2016-08-18782.00797.00767.00786.005670044251400
2016-08-17882.00890.00871.00887.0013001142100
2016-08-16876.00916.00860.00886.0041003647500
2016-08-15873.00888.00873.00885.0017001491400
2016-08-12904.00904.00850.00873.0083007300400
2016-08-10915.00915.00903.00903.0026002371700
2016-08-09904.00905.00900.00900.001000901700
2016-08-08901.00907.00901.00901.0018001626000
2016-08-05909.00909.00901.00906.0012001083400
2016-08-04901.00908.00901.00903.00900814200
2016-08-03908.00908.00901.00901.0020001804700
2016-08-02913.00913.00908.00908.00500454500
2016-08-01900.00910.00898.00910.0013001174000
2016-07-29900.00901.00900.00901.00500450100
2016-07-28909.00909.00897.00900.00400361500
2016-07-27897.00915.00897.00899.00500451800
2016-07-26910.00910.00896.00902.0025002251000
2016-07-25920.00920.00905.00905.0011001002100
2016-07-22912.00914.00909.00910.0017001547700
2016-07-21916.00923.00911.00919.0047004316800
2016-07-20911.00919.00906.00916.0022002004200
2016-07-19919.00923.00907.00910.0027002466800
2016-07-15932.00932.00917.00919.0015001382100
2016-07-14911.00933.00911.00933.001000927600
2016-07-13930.00940.00925.00933.0030002802500
2016-07-12873.00916.00873.00915.0053004757500
2016-07-11890.00890.00860.00871.0065005658500
2016-07-08899.00899.00885.00885.0040003553800
2016-07-07901.00910.00900.00900.0023002075400
2016-07-06920.00920.00891.00901.0051004613900
2016-07-05930.00931.00922.00923.0030002777700
2016-07-04931.00933.00930.00931.0026002420500
2016-07-01933.00943.00932.00933.0020001869800
2016-06-30945.00945.00933.00933.0067006280700
2016-06-29974.00974.00932.00932.001040010006600
2016-06-28966.00979.00936.00964.003100029726600
2016-06-27999.001039.00998.001036.002320023639800
2016-06-241064.001067.00973.001010.002650027361300
2016-06-231078.001078.001053.001063.0060006368500
2016-06-221061.001067.001054.001054.0045004770200
2016-06-211062.001125.001055.001061.002090022490800
2016-06-201040.001054.001040.001054.0038003977000
2016-06-171039.001060.001039.001039.0073007631600
2016-06-161083.001083.001024.001049.001440015248200
2016-06-151065.001075.001062.001074.0082008752400
2016-06-141084.001088.001056.001086.001100011843600
2016-06-131106.001110.001075.001089.001880020568600
2016-06-101169.001169.001137.001137.001280014783900
2016-06-091185.001190.001161.001161.001010011824900
2016-06-081138.001175.001138.001157.002810032497500
2016-06-071098.001129.001098.001129.001280014231800
2016-06-061085.001098.001077.001090.001140012391900
2016-06-031047.001090.001047.001089.001430015367200
2016-06-021050.001070.001043.001044.001990020999900
2016-06-011038.001055.001033.001048.001000010459500
2016-05-311015.001040.001006.001030.002170022128100
2016-05-30999.001011.00995.001010.001130011353700
2016-05-27991.00991.00988.00990.0045004454600
2016-05-26987.00989.00985.00989.0052005129400
2016-05-25983.00985.00981.00984.0026002555600
2016-05-24984.00989.00982.00982.0065006400200
2016-05-23983.00985.00983.00983.0028002754500
2016-05-20976.00986.00975.00983.0031003029200
2016-05-19991.00991.00977.00978.0027002649800
2016-05-18993.00993.00978.00978.0086008473400
2016-05-17981.00989.00975.00981.0060005881100
2016-05-161005.001009.00976.00980.001250012389900
2016-05-13990.001010.00980.001000.001850018341600
2016-05-12956.00990.00953.00975.001370013317900
2016-05-11949.00965.00948.00953.0078007428800
2016-05-10941.00948.00940.00947.0051004807900
2016-05-09935.00940.00934.00940.0065006082500
2016-05-06930.00933.00928.00932.0050004654600
2016-05-02929.00930.00924.00924.00102009454900
2016-04-28940.00940.00929.00931.0078007294800
2016-04-27929.00945.00929.00935.0076007103000
2016-04-26942.00950.00925.00928.001280011986000
2016-04-25940.00945.00930.00935.0079007383400
2016-04-22922.00932.00922.00927.0086007961700
2016-04-21920.00923.00900.00923.00108009871000
2016-04-20910.00910.00902.00906.0048004351100
2016-04-19888.00895.00888.00895.0041003648800
2016-04-18879.00899.00878.00888.0071006269700
2016-04-15892.00904.00892.00896.0039003488800
2016-04-14910.00912.00898.00904.0026002361300
2016-04-13884.00900.00882.00900.0078006947100
2016-04-12891.00891.00877.00882.0070006172400
2016-04-11885.00893.00876.00891.0031002738200
2016-04-08887.00887.00871.00884.0024002109500
2016-04-07873.00895.00873.00888.0028002463400
2016-04-06875.00883.00870.00876.0038003322300
2016-04-05920.00920.00873.00883.001280011401500
2016-04-04935.00935.00920.00922.0072006658200
2016-04-01950.00950.00916.00920.001810016880200
2016-03-31911.00955.00911.00920.001820016879800
2016-03-30879.00900.00870.00892.001310011612000
2016-03-29863.00878.00860.00868.001500013003500
2016-03-28855.00865.00846.00864.0059005060100
2016-03-25855.00855.00845.00848.0064005441200
2016-03-24837.00845.00833.00844.0063005299600
2016-03-23826.00840.00826.00837.0033002759300
2016-03-22840.00849.00819.00826.001240010327500
2016-03-18847.00847.00830.00832.0027002263900

   ※ 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