[2195 JQグロース] アミタHD 日足 時系列データ

[2195 JQグロース] アミタHD (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121128.001128.001117.001117.00400449000
2013-07-111110.001120.001110.001120.00400445000
2013-07-101110.001122.001105.001122.0030003330800
2013-07-091110.001110.001105.001105.00600664100
2013-07-081140.001140.001110.001115.0024002686300
2013-07-051125.001150.001125.001140.0010001131200
2013-07-041150.001150.001112.001115.0026002943300
2013-07-031099.001155.001099.001135.0030003358700
2013-07-021050.001090.001050.001090.0015001615900
2013-07-011048.001048.001013.001045.00900931500
2013-06-281000.001048.001000.001048.00500509600
2013-06-27975.00990.00925.00990.0012001159400
2013-06-261013.001029.00980.001020.0012001214300
2013-06-251015.001015.00968.001009.0022002186400
2013-06-241030.001030.001030.001030.00100103000
2013-06-211005.001020.001005.001020.0011001109000
2013-06-201049.001065.001049.001050.0019001998100
2013-06-191062.001079.001035.001079.00700738700
2013-06-181070.001070.001061.001061.00400425300
2013-06-171035.001042.001035.001040.00300311700
2013-06-141065.001075.001020.001065.0015001574000
2013-06-131098.001098.001060.001060.0018001953600
2013-06-121007.001100.001007.001100.0031003233100
2013-06-111034.001077.001034.001055.0016001683900
2013-06-101030.001030.001021.001021.00800823100
2013-06-07995.00995.00940.00994.0090008749600
2013-06-061060.001060.00994.001038.0086008799800
2013-06-051143.001146.001042.001060.0086009205900
2013-06-041156.001159.001145.001150.0024002765000
2013-06-031220.001220.001150.001180.0028003307200
2013-05-311171.001171.001171.001171.00200234200
2013-05-301215.001240.001130.001200.0051006108400
2013-05-291225.001248.001190.001230.0049005987100
2013-05-281135.001200.001135.001198.0055006397700
2013-05-271135.001165.001135.001165.0039004500700
2013-05-241150.001195.001130.001135.001510017437100
2013-05-231240.001255.001160.001230.002260027416200
2013-05-221250.001300.001246.001280.001020012810300
2013-05-211400.001440.001271.001310.001040013992300
2013-05-201380.001400.001378.001400.00750010382800
2013-05-171315.001400.001314.001398.0047006414700
2013-05-161372.001372.001210.001348.001470019280100
2013-05-151426.001449.001250.001373.001220016430800
2013-05-141440.001478.001402.001430.001630023478700
2013-05-131479.001479.001211.001351.001660022040700
2013-05-101500.001550.001391.001430.00980014218600
2013-05-091665.001800.001433.001450.002600042739700
2013-05-081699.001800.001600.001650.004070070003300
2013-05-071300.001532.001280.001532.003030043065900
2013-05-021230.001249.001201.001232.001290015817600
2013-05-011145.001210.001138.001190.001210014298500
2013-04-301178.001180.001131.001131.0070008105000
2013-04-261130.001164.001120.001121.001250014272200
2013-04-251101.001105.001100.001100.0045004955900
2013-04-241110.001140.001101.001101.0054006041500
2013-04-231115.001117.001107.001107.0038004228900
2013-04-221141.001141.001101.001122.0055006194500
2013-04-191100.001140.001100.001140.001210013483100
2013-04-181099.001110.001075.001105.0021002301100
2013-04-171063.001100.001063.001095.0043004640000
2013-04-161060.001075.001060.001060.0030003187000
2013-04-151050.001080.001017.001078.0051005404200
2013-04-121015.001040.00998.001040.0046004697200
2013-04-11986.001019.00986.001015.0039003905400
2013-04-10978.00980.00967.00980.0018001757900
2013-04-09985.00986.00959.00965.0052005047100
2013-04-081000.001000.00970.00985.0018001788000
2013-04-05995.00995.00961.00985.0041003973100
2013-04-04966.00968.00960.00965.0015001446500
2013-04-03990.001000.00955.00985.0032003168700
2013-04-02999.00999.00950.00986.0056005460500
2013-04-011027.001027.00998.001000.0027002729100
2013-03-291016.001027.001016.001026.0017001731600
2013-03-281025.001025.001020.001025.0019001945600
2013-03-271037.001037.001025.001026.0011001132100
2013-03-261060.001060.001038.001038.00900943400
2013-03-251080.001080.001037.001060.0030003190200
2013-03-221069.001069.001056.001060.0042004459700
2013-03-211062.001085.001062.001069.0021002241600
2013-03-191062.001071.001060.001060.0028002977900
2013-03-181076.001076.001060.001060.0012001285600
2013-03-151079.001079.001060.001070.0032003419500
2013-03-141068.001098.001061.001095.0036003869900
2013-03-131101.001101.001053.001088.0039004175600
2013-03-121120.001148.001091.001114.001120012447400
2013-03-111090.001118.001065.001105.0073007944300
2013-03-081086.001086.001053.001056.0030003204200
2013-03-071155.001158.001070.001070.0078008647100
2013-03-061171.001180.001050.001155.001860020772000
2013-03-051020.001200.001020.001170.002420027709700
2013-03-041015.001030.00987.001012.0052005236300
2013-03-01996.001030.00995.001015.0038003843400
2013-02-281010.001010.00997.00998.0030003013300
2013-02-271014.001014.00984.00990.0018001784500
2013-02-26976.001018.00976.001001.0067006655900
2013-02-25990.00991.00981.00990.0020001975800
2013-02-22970.00995.00965.00980.00900882000
2013-02-21995.00995.00970.00985.00800790000
2013-02-20982.00995.00982.00995.00700692800
2013-02-19940.00998.00940.00952.0026002509000
2013-02-18980.00980.00945.00945.0011001052400
2013-02-15981.001008.00960.00975.0032003141100
2013-02-141110.001110.00979.001009.001320014064200
2013-02-13935.00960.00920.00960.0053004949900
2013-02-12970.00986.00920.00949.0022002079800
2013-02-08985.00999.00940.00955.0040003847000
2013-02-071024.001025.00985.00985.0077007713600
2013-02-061090.001090.001051.001058.0017001803100
2013-02-051060.001080.001020.001050.0028002942800
2013-02-041160.001160.001092.001093.0022002467700
2013-02-011200.001235.001083.001169.001000011610500
2013-01-311092.001250.001092.001200.002540029908200
2013-01-301035.001125.001015.001062.002260024419300
2013-01-29928.001000.00928.00975.0069006655500
2013-01-28911.00918.00907.00912.0038003466700
2013-01-25931.00931.00930.00930.00300279200
2013-01-24927.00932.00906.00931.0019001746100
2013-01-23942.00942.00916.00916.00900832400
2013-01-22925.00942.00918.00942.0022002043200
2013-01-21930.00930.00930.00930.0011001023000
2013-01-18911.00930.00911.00930.0032002936200
2013-01-17931.00937.00921.00921.0011001019300
2013-01-16949.00962.00929.00929.0042003964600
2013-01-15940.00950.00930.00934.0033003099000
2013-01-11959.00959.00933.00934.0016001503400
2013-01-10939.00955.00939.00955.0020001894400
2013-01-09975.00975.00934.00954.0016001510500
2013-01-08930.00980.00930.00950.0015001446500
2013-01-07925.00926.00925.00925.001000925400
2013-01-04936.00936.00922.00925.0017001582300
2012-12-28965.00965.00905.00935.0021001970000
2012-12-2700
2012-12-26950.00965.00932.00960.0027002560300
2012-12-25944.00950.00935.00950.0018001698700
2012-12-21955.00955.00925.00943.0014001322500
2012-12-20955.00955.00930.00955.0082007827900
2012-12-19940.00960.00938.00955.0025002364500
2012-12-18920.00947.00913.00947.0028002595000
2012-12-17915.00915.00904.00910.0021001909800
2012-12-14950.00950.00916.00930.001000931600
2012-12-13940.00962.00930.00950.0023002186600
2012-12-12939.00950.00924.00940.0023002162500
2012-12-11915.00924.00915.00924.00600551300
2012-12-10891.00892.00891.00892.00200178300
2012-12-07880.00900.00880.00890.001000890100
2012-12-06880.00885.00880.00885.0012001059400
2012-12-05855.00870.00851.00870.0022001888200
2012-12-04874.00874.00860.00870.00700605900
2012-12-03860.00865.00858.00865.001000860200
2012-11-30865.00875.00860.00870.001000869000
2012-11-29860.00880.00860.00880.00400348800
2012-11-28880.00880.00856.00870.00300260600
2012-11-27878.00884.00878.00884.00200176200
2012-11-26880.00880.00842.00878.0022001888600
2012-11-22880.00880.00880.00880.0010088000
2012-11-21885.00885.00841.00860.0018001541000
2012-11-20880.00880.00880.00880.0010088000
2012-11-19866.00880.00866.00878.001000872400
2012-11-16870.00880.00870.00880.00900785900
2012-11-15846.00860.00837.00837.00900761500
2012-11-14830.00835.00830.00831.00800665400
2012-11-13877.00877.00820.00836.0055004636600
2012-11-12873.00900.00872.00899.0019001669300
2012-11-09915.00930.00901.00915.0011001004800
2012-11-08940.00940.00920.00930.001000924000
2012-11-07967.00967.00945.00945.00900855200
2012-11-06915.00970.00902.00970.0047004340700
2012-11-05926.00935.00926.00930.00800743400
2012-11-02921.00929.00913.00926.0014001286100
2012-11-01950.00950.00935.00936.00500472100
2012-10-31960.00968.00935.00950.0031002956100
2012-10-30935.00935.00902.00915.0019001743500
2012-10-29907.00950.00907.00950.0034003148200
2012-10-26913.00913.00880.00898.0033002961700
2012-10-25929.00929.00902.00912.0016001450600
2012-10-24897.00934.00897.00934.0041003740700
2012-10-23901.00910.00893.00910.00700632300
2012-10-22885.00925.00885.00891.0017001521400
2012-10-19900.00915.00900.00915.00600541500
2012-10-18885.00920.00885.00900.0037003331900
2012-10-17866.00885.00865.00885.00400348200
2012-10-16896.00898.00867.00867.001100968300
2012-10-15919.00919.00881.00894.001100985800
2012-10-12895.00919.00895.00919.00400361900
2012-10-11859.00891.00859.00891.0022001947200
2012-10-10870.00870.00855.00855.0025002149500
2012-10-09900.00900.00885.00885.00700621300
2012-10-05908.00910.00881.00900.001000900400
2012-10-04919.00919.00903.00910.00800726500
2012-10-03923.00923.00905.00906.0018001643200
2012-10-02923.00923.00923.00923.002080019198400
2012-10-01922.00935.00922.00923.0016001483600
2012-09-28930.00930.00923.00923.0011001019900
2012-09-27930.00935.00922.00922.0012001114900
2012-09-26963.00963.00946.00946.00700670900
2012-09-25958.00981.00943.00965.0051004937400
2012-09-24997.001010.00988.00988.0019001907900
2012-09-21957.00999.00936.00997.0027002639400
2012-09-20997.00997.00939.00942.0015001444500
2012-09-19939.001000.00935.00980.0059005674000
2012-09-18954.00954.00923.00940.0032003011500
2012-09-14930.00935.00902.00914.0051004706400
2012-09-13910.00947.00910.00931.002760025173800
2012-09-12899.00910.00870.00896.0028002498500
2012-09-11943.00943.00880.00899.0066006044500
2012-09-10870.00953.00860.00940.001740015756000
2012-09-07909.00909.00893.00900.0034003059700
2012-09-06906.00915.00885.00915.0041003666400
2012-09-05971.00972.00912.00913.00106009897800
2012-09-041010.001020.00970.00970.0071007071200
2012-09-031011.001050.00950.001000.001300012929600
2012-08-311030.001067.001011.001011.0056005797100
2012-08-301110.001139.001060.001060.0054005995400
2012-08-291100.001192.001100.001101.001380015695800
2012-08-281090.001120.001032.001100.001660017928800
2012-08-271086.001125.001072.001120.001430015707000
2012-08-241085.001147.001061.001085.003870042421300
2012-08-231120.001120.001046.001061.002530026835400
2012-08-221160.001160.001090.001135.001830020613800
2012-08-211259.001318.001119.001173.005240063478500
2012-08-201265.001375.001155.001348.00163000205307700
2012-08-171085.001085.001085.001085.0091009873500
2012-08-16825.00950.00825.00935.003670033776200
2012-08-15800.00805.00800.00800.00600481500
2012-08-14800.00800.00800.00800.00200160000
2012-08-13791.00791.00791.00791.0010079100
2012-08-10790.00791.00790.00791.00300237200
2012-08-09786.00810.00786.00810.00400320600
2012-08-0800
2012-08-0700
2012-08-06758.00800.00750.00800.0035002672500
2012-08-03789.00789.00789.00789.0010078900
2012-08-02760.00770.00755.00763.00700533000
2012-08-01795.00795.00765.00765.0016001235400
2012-07-31777.00780.00765.00780.001100851000
2012-07-30772.00805.00772.00773.0020001588400
2012-07-27788.00802.00788.00802.001100880800
2012-07-26789.00804.00789.00804.00900712800
2012-07-25790.00800.00790.00798.00400317800
2012-07-24802.00802.00795.00795.001100878900
2012-07-23820.00820.00820.00820.0010082000
2012-07-20810.00829.00805.00828.0014001150900
2012-07-19810.00810.00801.00810.001100890100
2012-07-18806.00806.00800.00800.0017001363500
2012-07-17799.00820.00799.00804.0022001771800
2012-07-13800.00844.00800.00814.00700574000
2012-07-12850.00850.00798.00798.0023001864000
2012-07-11831.00856.00831.00856.00800680200
2012-07-10882.00882.00861.00861.00400350400
2012-07-09880.00895.00880.00895.00400353500

   ※ 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