[2321 JQグロース] ソフトフロント 日足 時系列データ

[2321 JQグロース] ソフトフロント (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1212700.0013000.0012670.0012770.00951216270
2013-07-1112830.0012920.0012500.0012550.00931177200
2013-07-1013000.0013230.0012490.0012800.004746159170
2013-07-0912800.0013100.0012510.0012820.002393051490
2013-07-0812200.0013300.0012200.0013080.007099078170
2013-07-0512270.0012270.0011970.0012110.002432938640
2013-07-0411960.0012100.0011810.0012010.002713241460
2013-07-0312300.0012320.0011900.0012150.002543068970
2013-07-0212350.0012400.0012020.0012300.001642001130
2013-07-0111710.0012150.0011700.0012150.002603071350
2013-06-2811800.0012000.0011620.0011820.003664318280
2013-06-2712150.0012150.0011270.0011890.004295097750
2013-06-2612290.0012310.0012000.0012000.001662027350
2013-06-2512400.0012400.0012240.0012240.001982439550
2013-06-2412610.0012640.0012250.0012510.001311640350
2013-06-2112450.0012800.0012400.0012590.001792240040
2013-06-2012900.0012930.0012600.0012720.002352992310
2013-06-1913000.0013200.0013000.0013020.00971267720
2013-06-1813100.0013630.0013010.0013080.001451906920
2013-06-1713290.0014000.0013090.0013090.002403207200
2013-06-1413040.0013430.0012970.0013010.003204201510
2013-06-1313250.0013500.0012920.0012990.001271666750
2013-06-1212850.0013500.0012850.0013500.002573344120
2013-06-1113250.0013800.0013210.0013320.00891199990
2013-06-1014510.0014510.0013030.0013570.002643627210
2013-06-0713100.0013100.0012650.0012710.004315513790
2013-06-0613550.0013990.0013500.0013670.004986754100
2013-06-0513710.0014390.0013710.0014150.002132977260
2013-06-0414000.0014000.0013620.0013990.001622238980
2013-06-0314050.0014200.0014000.0014000.001061487660
2013-05-3113900.0014500.0013900.0014200.003444854970
2013-05-3014180.0014500.0014000.0014000.002693828510
2013-05-2914500.0014500.0014000.0014250.002363336930
2013-05-2814000.0014440.0014000.0014280.002403406330
2013-05-2713750.0014200.0013500.0014100.001522108500
2013-05-2414100.0014490.0014000.0014050.001502119390
2013-05-2314890.0014980.0013700.0014100.0079711368860
2013-05-2214890.0015070.0014600.0014600.003825642500
2013-05-2115500.0015500.0014700.0014700.006339519150
2013-05-2015200.0015750.0015000.0015150.004777224290
2013-05-1715050.0015830.0014650.0015100.0073110962800
2013-05-1615830.0015830.0014500.0014770.00126919333920
2013-05-1516100.0018360.0015700.0016080.00187231340660
2013-05-1416100.0016150.0015470.0016000.005498673250
2013-05-1315480.0015700.0015080.0015500.005868980470
2013-05-1015600.0015600.0015040.0015080.004657102340
2013-05-0915730.0016860.0015560.0015660.0088114121060
2013-05-0815750.0015800.0015280.0015370.003765834310
2013-05-0714940.0015980.0014700.0015750.00101015484810
2013-05-0214600.0014700.0014350.0014700.004366343230
2013-05-0114760.0014760.0014480.0014630.005087375190
2013-04-3014780.0014780.0014390.0014500.001231798260
2013-04-2614100.0014400.0014100.0014400.004195934600
2013-04-2514300.0014580.0013900.0014000.003575046990
2013-04-2414430.0014610.0014380.0014410.005718254670
2013-04-2314800.0014950.0014390.0014400.005497992040
2013-04-2215390.0015390.0014250.0015100.006099099000
2013-04-1914100.0015000.0014000.0014110.00104615063310
2013-04-1813430.0013880.0013310.0013880.003424648640
2013-04-1713350.0013700.0013200.0013360.001191597070
2013-04-1613130.0013280.0013090.0013280.002783665550
2013-04-1513100.0013160.0013030.0013130.001712243020
2013-04-1213220.0013300.0013100.0013110.002182874390
2013-04-1113230.0013230.0013050.0013190.001852435150
2013-04-1013200.0013370.0013150.0013300.001722268960
2013-04-0913080.0013300.0013080.0013250.002082744430
2013-04-0813240.0013250.0013060.0013100.002433192150
2013-04-0513350.0013570.0013050.0013050.004105436020
2013-04-0413660.0013660.0013040.0013330.002623459900
2013-04-0313240.0013710.0013200.0013660.002202974020
2013-04-0213020.0013210.0012800.0013200.002713528750
2013-04-0113810.0013840.0013160.0013160.003444638500
2013-03-2914530.0015090.0013510.0013830.0092613102980
2013-03-2815300.0015340.0014020.0014780.0095314107800
2013-03-2713500.0016190.0013320.0014700.00181127023240
2013-03-2613370.0013530.0013220.0013500.003194261040
2013-03-2513560.0013730.0013300.0013420.003104170640
2013-03-2213680.0013680.0013550.0013570.001802451750
2013-03-2113460.0013700.0013460.0013680.001892557370
2013-03-1913660.0013760.0013540.0013680.002343187610
2013-03-1813510.0013640.0013400.0013510.001792423580
2013-03-1513850.0013920.0013450.0013550.004646336080
2013-03-1414000.0014200.0013800.0013920.003815318200
2013-03-1314190.0014200.0014000.0014000.001341882980
2013-03-1214110.0014200.0014000.0014030.00931310910
2013-03-1113960.0014350.0013960.0014180.002944136460
2013-03-0814000.0014300.0013940.0013950.005547775430
2013-03-0714560.0014700.0013910.0014110.007029959590
2013-03-0614800.0014900.0014370.0014380.004256199590
2013-03-0514400.0015200.0014130.0014890.0082812210140
2013-03-0414100.0014360.0013950.0014360.002553616070
2013-03-0114100.0014290.0014020.0014180.0058819000
2013-02-2814000.0014300.0014000.0014080.001081531200
2013-02-2713950.0014250.0013820.0014250.0065907650
2013-02-2613900.0014250.0013900.0013930.001331867910
2013-02-2514550.0014550.0013920.0014200.00741056870
2013-02-2213890.0014360.0013300.0014040.003634996420
2013-02-2114000.0014300.0014000.0014190.0017239970
2013-02-2013900.0014390.0013900.0014010.00861225120
2013-02-1913340.0014800.0013000.0014200.003164433850
2013-02-1813200.0013780.0013200.0013340.001381853320
2013-02-1513890.0013890.0013000.0013100.004365801150
2013-02-1414020.0014110.0013700.0013850.002243092730
2013-02-1314240.0014470.0014010.0014020.003575062100
2013-02-1214600.0014750.0014230.0014230.004576608810
2013-02-0814400.0014710.0014400.0014560.001812622510
2013-02-0714770.0014890.0014380.0014790.002513695110
2013-02-0614300.0014790.0014280.0014770.004626688350
2013-02-0514800.0014800.0014220.0014270.005367746330
2013-02-0414150.0014360.0014150.0014200.005387640260
2013-02-0114610.0014900.0014100.0014660.00135019545410
2013-01-3113440.0014980.0013440.0014800.00585881318410
2013-01-3017300.0018300.0017050.0017440.004678283480
2013-01-2917700.0018700.0017300.0017650.0071612935130
2013-01-2819600.0019750.0017620.0017720.00210439188930
2013-01-2516510.0017690.0016400.0017600.00103817775970
2013-01-2416500.0016650.0016360.0016500.001482443050
2013-01-2316270.0017200.0016100.0016350.003956535560
2013-01-2216350.0016480.0016110.0016250.00861403170
2013-01-2116150.0016250.0016120.0016250.001592570810
2013-01-1816190.0016480.0016100.0016250.001632639990
2013-01-1716400.0016400.0016150.0016170.001121815290
2013-01-1616390.0016870.0016200.0016380.003626000910
2013-01-1516300.0016500.0016100.0016340.002964829370
2013-01-1116790.0016790.0016210.0016350.001522500790
2013-01-1016940.0017000.0016330.0016460.001181980020
2013-01-0916070.0016950.0016060.0016930.002293765970
2013-01-0816010.0016450.0016000.0016400.00711159720
2013-01-0716240.0016480.0015900.0015960.001181909870
2013-01-0415650.0016810.0015610.0015840.003195136190
2012-12-2815720.0016000.0015590.0015660.001221916540
2012-12-2715900.0016130.0015750.0015800.001071699310
2012-12-2615900.0016000.0015700.0016000.002073271670
2012-12-2516200.0016200.0015610.0015800.003605704560
2012-12-2116100.0016460.0016010.0016170.003415490250
2012-12-2016500.0016800.0016100.0016450.00741221230
2012-12-1916600.0016600.0016310.0016500.002914778320
2012-12-1816540.0016720.0016310.0016380.003265357250
2012-12-1716800.0017120.0016450.0016700.003035093860
2012-12-1417310.0017310.0016750.0016910.0059110003480
2012-12-1317510.0017510.0017010.0017280.005569564800
2012-12-1216970.0020550.0016720.0017000.00478789903190
2012-12-1116520.0016800.0016520.0016550.0056929190
2012-12-1016700.0017000.0016600.0016600.00671126690
2012-12-0716800.0016800.0016410.0016790.0048795370
2012-12-0616500.0016800.0016360.0016800.00761254900
2012-12-0516870.0016870.0016560.0016610.00691150220
2012-12-0417200.0017600.0016820.0016840.00931588250
2012-12-0316700.0017200.0016160.0017200.001472457390
2012-11-3016900.0017100.0016820.0016970.0023389240
2012-11-2917110.0017290.0016820.0017290.0042715710
2012-11-2817500.0017500.0016710.0017160.001853146050
2012-11-2717200.0017800.0017000.0017500.001242152410
2012-11-2617590.0017600.0017000.0017600.00861497050
2012-11-2217220.0017400.0016600.0017400.001923293130
2012-11-2117100.0017200.0016580.0017200.00671134690
2012-11-2016500.0017200.0016500.0016800.00841419110
2012-11-1916650.0017090.0016160.0016800.001121878540
2012-11-1616010.0016650.0016010.0016650.00901466250
2012-11-1516490.0016840.0016180.0016400.0050820160
2012-11-1416080.0016780.0016020.0016500.00941522920
2012-11-1316500.0016550.0016030.0016480.0060969770
2012-11-1216260.0017290.0016260.0016500.001352261440
2012-11-0916800.0017250.0016750.0016800.0050848060
2012-11-0816600.0017750.0016250.0017200.001512575120
2012-11-0717210.0017420.0016800.0016800.001292206020
2012-11-0617700.0017700.0017210.0017210.001192074750
2012-11-0517900.0017900.0017530.0017750.00901594990
2012-11-0218100.0018110.0017520.0017800.001362423940
2012-11-0118000.0018100.0017500.0017990.00671193080
2012-10-3117540.0018200.0017250.0017700.001462596650
2012-10-3016960.0017590.0016800.0017540.001752979480
2012-10-2917060.0017400.0016820.0017200.002494250220
2012-10-2617060.0018010.0017060.0017510.001041840910
2012-10-2518200.0018200.0016990.0017400.001592791610
2012-10-2417800.0017990.0017260.0017800.001582784060
2012-10-2318740.0018750.0017880.0018250.003416217730
2012-10-2218300.0019090.0018220.0018740.002875351700
2012-10-1918740.0018900.0018210.0018800.003025621650
2012-10-1818800.0019450.0018210.0018650.0065412251120
2012-10-1717200.0018490.0016960.0018070.0057110209990
2012-10-1616150.0018300.0016150.0017070.0062210728340
2012-10-1516480.0016880.0016000.0016400.00971565660
2012-10-1216800.0016800.0016200.0016570.00751234930
2012-10-1116500.0017000.0016050.0016800.002864709470
2012-10-1016510.0017180.0016400.0016500.003175261570
2012-10-0918140.0018140.0017350.0017700.0066511901620
2012-10-0518040.0018400.0017030.0017500.0085415192340
2012-10-0416300.0017800.0016270.0017690.00107718486030
2012-10-0315450.0016950.0015100.0015920.0093115110660
2012-10-0214450.0015400.0014440.0015000.003705567620
2012-10-0114450.0014500.0014300.0014500.002062953630
2012-09-2814610.0014870.0014450.0014450.002383461030
2012-09-2715000.0015000.0014800.0014900.0032476140
2012-09-2615350.0015350.0014800.0014920.00781166730
2012-09-2515900.0015900.0015000.0015000.001231898690
2012-09-2415350.0015500.0015000.0015100.00971476840
2012-09-2115500.0015650.0015300.0015390.001051622720
2012-09-2015750.0015850.0015510.0015550.002213470920
2012-09-1916210.0016250.0015500.0015850.002413813270
2012-09-1816300.0016950.0016090.0016110.002373873720
2012-09-1417000.0017100.0016330.0016510.0062210428560
2012-09-1317150.0017300.0016710.0017200.002624469320
2012-09-1216980.0017350.0016900.0017130.001212062390
2012-09-1117200.0018240.0016610.0017110.005078640450
2012-09-1017500.0019500.0017300.0017320.00161829151370
2012-09-0716770.0017470.0016550.0017140.003576028570
2012-09-0617500.0017800.0016520.0016850.00152625901000
2012-09-0522200.0022790.0017160.0017950.006476132803410
2012-09-0415950.0019400.0015890.0019400.00150928988950
2012-09-0314900.0015450.0014900.0015400.0065985130
2012-08-3114920.0015400.0014900.0015000.001993007840
2012-08-3014900.0015600.0014900.0015000.002003038550
2012-08-2914500.0014990.0014500.0014830.00851257720
2012-08-2814800.0015050.0014560.0014800.0022326580
2012-08-2715000.0015070.0014500.0015000.001151707380
2012-08-2415240.0015240.0014600.0015000.001352016200
2012-08-2314900.0015000.0014900.0015000.0040598290
2012-08-2215100.0015400.0014800.0015100.001001499820
2012-08-2115690.0015690.0015060.0015100.001602458170
2012-08-2014200.0015450.0014200.0015400.003585399320
2012-08-1714000.0014490.0014000.0014090.0041582290
2012-08-1614500.0014500.0014000.0014000.0031439650
2012-08-1514030.0014450.0013880.0014000.00761070600
2012-08-1414100.0014200.0014100.0014140.0031438010
2012-08-1314500.0014500.0014290.0014290.0033473820
2012-08-1015050.0015050.0014590.0014730.0059879220
2012-08-0914350.0015000.0014350.0014890.00691016930
2012-08-0814510.0014700.0014260.0014260.0029418480
2012-08-0714270.0014750.0014220.0014700.0052754920
2012-08-0613710.0014030.0013710.0014030.0034471450
2012-08-0314000.0014070.0013700.0013710.001572173510
2012-08-0214480.0014480.0014080.0014080.002383362640
2012-08-0115000.0015000.0014080.0014210.001432063700
2012-07-3114910.0015240.0014800.0015010.0060899310
2012-07-3014800.0015500.0014750.0015000.001462194250
2012-07-2714650.0015800.0014520.0015700.001502271800
2012-07-2614110.0014900.0014100.0014900.001532189830
2012-07-2515050.0015450.0014650.0014900.00941410110
2012-07-2414690.0015450.0014120.0015450.002183213570
2012-07-2316500.0016510.0015070.0015080.002223539930
2012-07-2017300.0017300.0016530.0016530.001833074340
2012-07-1916260.0017900.0016260.0017140.003646234800
2012-07-1816550.0016550.0016100.0016150.002443967280
2012-07-1717210.0017220.0016660.0016660.004227170330
2012-07-1317500.0018800.0017150.0017380.002794970340
2012-07-1217290.0019000.0017010.0017100.005339478020
2012-07-1117170.0017800.0017080.0017290.002273914800
2012-07-1017500.0017660.0017200.0017590.0063511072170
2012-07-0919000.0019000.0018100.0018300.005299818550

   ※ 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