[2425 JQグロース] ケアサービス 日足 時系列データ

[2425 JQグロース] ケアサービス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12890.00890.00882.00882.001000888400
2013-07-11900.00900.00881.00890.0017001522100
2013-07-10919.00919.00906.00906.00600546400
2013-07-09920.00920.00905.00915.0011001002500
2013-07-08915.00920.00915.00920.00800735000
2013-07-05924.00924.00905.00915.0035003198500
2013-07-04894.00915.00870.00915.0036003248500
2013-07-03870.00880.00851.00880.0018001561000
2013-07-02875.00875.00855.00855.00800693500
2013-07-01836.00860.00813.00860.0045003726200
2013-06-28820.00838.00810.00838.0052004254500
2013-06-27835.00879.00830.00850.0024002046300
2013-06-26835.00880.00830.00830.0027002252600
2013-06-25172100.00180000.00172100.00180000.00152645200
2013-06-2400
2013-06-21170000.00183000.00166000.00183000.00172926400
2013-06-20177800.00177900.00175100.00175100.00152664500
2013-06-19178000.00183700.00178000.00178000.0081448500
2013-06-18178500.00178700.00176800.00178000.00142488200
2013-06-17178000.00178000.00175100.00178000.0071243100
2013-06-14188200.00188200.00184000.00184000.005930400
2013-06-13187500.00188000.00184000.00184200.00285229300
2013-06-12185000.00185000.00185000.00185000.0091665000
2013-06-11184500.00187000.00182000.00187000.00183290600
2013-06-10182000.00185000.00179000.00184500.00285117100
2013-06-07182000.00182000.00166000.00175000.00478258500
2013-06-06182000.00196900.00181100.00189900.00356563800
2013-06-05194800.00194800.00187000.00187000.00112131000
2013-06-04188000.00190000.00186000.00190000.00122242000
2013-06-03187000.00194500.00187000.00188000.0091708000
2013-05-31204000.00204000.00194000.00195000.00163210000
2013-05-30196500.00196500.00190000.00196000.00142715400
2013-05-29200000.00207000.00200000.00206500.00122427500
2013-05-28186700.00196000.00186700.00194700.00101896200
2013-05-27188000.00188000.00182000.00183100.00173134200
2013-05-24192000.00196000.00180000.00190000.006913013400
2013-05-23213700.00213700.00189400.00192000.00458744700
2013-05-22208000.00214000.00198500.00214000.00367360200
2013-05-21214000.00214200.00209500.00210500.005010532000
2013-05-20213500.00214800.00210000.00213800.00388106000
2013-05-17194100.00207400.00194100.00203500.0014128411700
2013-05-16188000.00195400.00188000.00194000.0051296687600
2013-05-15246800.00249900.00215000.00238000.0012429519500
2013-05-14250000.00251100.00247000.00250000.004811940200
2013-05-13247000.00256800.00247000.00250000.007518926000
2013-05-10251800.00251800.00245700.00246200.004811926900
2013-05-09255000.00256000.00248100.00248100.007819616600
2013-05-08258600.00271000.00258600.00260000.008722855400
2013-05-07257000.00260000.00251000.00257900.0015840602900
2013-05-02257000.00257000.00243500.00248000.0014636226800
2013-05-01284800.00284800.00248200.00258000.00909247480300
2013-04-30234800.00234800.00234800.00234800.00388922400
2013-04-26195000.00195000.00193100.00194800.00122335200
2013-04-25194000.00195000.00192200.00195000.00458698300
2013-04-24196000.00198700.00194000.00194000.005210164600
2013-04-23201200.00204300.00195700.00196000.00316182800
2013-04-22200000.00209500.00197000.00200400.008116400000
2013-04-19193400.00198000.00193400.00195000.00193738100
2013-04-18195500.00200000.00192000.00192000.005911523200
2013-04-17195000.00195500.00192500.00194500.00448569000
2013-04-16195000.00197500.00192000.00196800.007314120200
2013-04-15202800.00202800.00198800.00198800.00153017500
2013-04-12195000.00197900.00195000.00197900.0091760500
2013-04-11195000.00195600.00192500.00193400.00275239500
2013-04-10198000.00198000.00191800.00192000.00509727400
2013-04-09203500.00203500.00195000.00195800.00418101900
2013-04-08213500.00213500.00200000.00203500.006814017800
2013-04-05188000.00226000.00188000.00196500.0025753120900
2013-04-04182900.00189900.00182900.00188000.00112036000
2013-04-03188000.00190900.00185000.00190900.00203757900
2013-04-02176000.00189000.00170300.00189000.008415105200
2013-04-01198100.00198500.00184000.00188000.006512468000
2013-03-29197000.00199000.00194100.00198000.00438451600
2013-03-28198500.00200000.00197600.00198000.00254965400
2013-03-27200000.00201000.00195000.00201000.00469152800
2013-03-26204900.00209900.00203000.00204100.005611510800
2013-03-25221000.00221000.00207100.00214900.0011123753300
2013-03-22211000.00231000.00210000.00224000.0013429282100
2013-03-21219800.00219900.00192500.00218000.0028759230100
2013-03-19195000.00229000.00194500.00214800.0026756499700
2013-03-18183500.00193600.00182000.00190000.007914797100
2013-03-15181000.00186800.00180000.00182000.006612027600
2013-03-14178800.00179000.00178000.00179000.00488588100
2013-03-13175000.00175100.00175000.00175100.003525100
2013-03-12178900.00178900.00173300.00173300.00213702300
2013-03-11169500.00178100.00169500.00172000.00559631700
2013-03-08166100.00170000.00166100.00168000.00305064800
2013-03-07169800.00169800.00166100.00166100.00152510600
2013-03-06162800.00167100.00162500.00167000.00111809500
2013-03-05163800.00168000.00161600.00162500.00365890100
2013-03-04163000.00163800.00161000.00163400.00101626500
2013-03-01163800.00165000.00160000.00160000.00142282100
2013-02-28159000.00163000.00159000.00162000.00121930000
2013-02-27160000.00160000.00159000.00159000.005797000
2013-02-26161400.00161400.00158100.00158100.00345433300
2013-02-25161200.00163000.00160000.00162800.00365811800
2013-02-22160000.00160500.00156800.00160000.00162550000
2013-02-21158900.00165000.00158800.00161000.007512108300
2013-02-20152000.00159900.00152000.00159900.00416406300
2013-02-19150300.00151200.00149100.00151200.00142103400
2013-02-18147600.00149000.00145000.00149000.00476904900
2013-02-15147500.00148000.00144000.00147000.00618914600
2013-02-14148700.00150700.00148700.00150000.00284193000
2013-02-13156500.00156500.00146600.00148700.0010515770700
2013-02-12155500.00171500.00152500.00154800.0030849401400
2013-02-08147300.00150000.00142500.00142500.00679710600
2013-02-07144900.00147000.00142000.00147000.00344926800
2013-02-06143700.00144000.00143000.00144000.00182583700
2013-02-05142700.00146900.00140000.00140000.00517268000
2013-02-04140000.00145000.00139500.00145000.00567947700
2013-02-01142000.00142000.00138900.00139500.00375214800
2013-01-31135300.00141700.00133100.00139000.00648783900
2013-01-30135000.00135300.00134000.00135300.007943900
2013-01-29134000.00135800.00133700.00133700.007941400
2013-01-28134200.00135000.00134000.00134000.00152013400
2013-01-25135000.00135500.00130500.00134200.00172263300
2013-01-24133000.00134900.00133000.00134900.0091204300
2013-01-23137600.00137900.00132000.00134000.00233091500
2013-01-22136000.00136000.00134100.00134100.004542100
2013-01-21138000.00138600.00137000.00137000.00253447200
2013-01-18133000.00136000.00133000.00136000.00152018700
2013-01-17133900.00134000.00130500.00133000.00273580200
2013-01-16137900.00137900.00132600.00132800.00162149100
2013-01-15133700.00135300.00132500.00135300.00263482300
2013-01-11128100.00131900.00128100.00130000.00516626100
2013-01-10127900.00128000.00127900.00128000.007895700
2013-01-09126900.00128400.00125600.00126000.00344297600
2013-01-08126900.00128000.00125600.00125600.00344303900
2013-01-07125500.00127400.00125000.00125000.009111444000
2013-01-04129000.00129000.00125100.00125200.0010112706200
2012-12-28127800.00128000.00126500.00128000.00151911000
2012-12-27127000.00127800.00126000.00127800.00131650900
2012-12-26127200.00127200.00127200.00127200.003381600
2012-12-25127000.00127100.00127000.00127100.00486100500
2012-12-21127700.00127800.00127000.00127000.00131658000
2012-12-20127100.00127500.00127100.00127500.00131653000
2012-12-19127700.00129000.00127200.00129000.005639600
2012-12-18128000.00128100.00127700.00127700.00313963200
2012-12-17130000.00130000.00127600.00127600.00587473900
2012-12-14128400.00128400.00128100.00128400.00212693700
2012-12-13129000.00130000.00128500.00130000.0081035000
2012-12-12130000.00130600.00129800.00130000.00253251500
2012-12-11127400.00129500.00127400.00128500.00172177500
2012-12-10128600.00128600.00127400.00127400.00395000600
2012-12-07129300.00129300.00128000.00128000.00222823200
2012-12-06130500.00130700.00129200.00129200.00222850200
2012-12-05129700.00129700.00128600.00128600.00202584600
2012-12-04130300.00132300.00129300.00129600.004521500
2012-12-03129000.00132900.00129000.00132400.00141841100
2012-11-30132800.00133700.00130800.00131000.00212776500
2012-11-29129500.00133900.00129500.00133900.00121570300
2012-11-28130000.00132000.00129000.00129200.00314031300
2012-11-27131200.00131200.00131100.00131100.0081049300
2012-11-26135000.00135000.00131300.00131300.007927700
2012-11-22136800.00137800.00135000.00135000.00202729800
2012-11-21133700.00135800.00133500.00135800.003403000
2012-11-20132000.00134500.00132000.00134500.007935800
2012-11-19132000.00134500.00132000.00134500.00121608900
2012-11-16130600.00131500.00130600.00130700.006785200
2012-11-15135000.00135000.00130500.00130500.00151966600
2012-11-14129000.00134900.00128300.00134500.00141842700
2012-11-13137500.00137500.00127500.00127500.0012316144800
2012-11-12138000.00148000.00135600.00136100.0013018190100
2012-11-09135500.00135500.00127600.00129000.008711410200
2012-11-08131100.00134800.00131100.00134200.00283723900
2012-11-07138800.00138800.00133900.00134500.00202726500
2012-11-06139200.00140000.00137100.00139400.00243334200
2012-11-05134600.00140000.00134600.00136200.00395381500
2012-11-02130000.00136000.00130000.00133600.00466154700
2012-11-01129500.00130000.00129500.00130000.0091168000
2012-10-31128900.00130000.00127100.00129500.00263348000
2012-10-30128400.00131000.00128400.00130000.00111427400
2012-10-29132000.00132100.00127200.00128200.00354558700
2012-10-26135100.00135100.00132400.00132600.00202683100
2012-10-25136400.00136400.00135000.00135000.00172307800
2012-10-24138500.00138800.00135500.00138500.00212880000
2012-10-23135000.00139800.00134600.00139000.00679152400
2012-10-22134300.00134300.00132000.00134000.00253321800
2012-10-19132100.00132100.00128100.00128900.00233000100
2012-10-18136000.00136000.00131900.00132000.00202654700
2012-10-17125500.00138000.00125500.00133000.009212168600
2012-10-16128000.00128000.00121300.00124000.00506176100
2012-10-15130200.00130200.00125000.00128000.00243051200
2012-10-12129000.00136000.00125100.00132000.00536912800
2012-10-11115600.00131000.00115500.00130400.0012315513100
2012-10-10118000.00118000.00114600.00115500.00111271300
2012-10-09114600.00117200.00114600.00117200.00242790900
2012-10-05110000.00113800.00110000.00113800.00141567100
2012-10-04110600.00111800.00110600.00111800.003333100
2012-10-03111600.00111700.00111600.00111700.004446700
2012-10-02110000.00111100.00110000.00110100.004441200
2012-10-01112000.00112000.00108100.00108100.00404430400
2012-09-28112400.00113300.00111900.00112700.00242694600
2012-09-27109700.00111000.00108100.00111000.008873400
2012-09-26111000.00111000.00109000.00110000.004440000
2012-09-25106700.00111100.00106700.00111100.005542300
2012-09-24107600.00107600.00107200.00107200.00101075600
2012-09-21110200.00110200.00110100.00110100.006661100
2012-09-20112000.00112000.00111100.00111200.00151670300
2012-09-19112000.00112000.00112000.00112000.001112000
2012-09-18114800.00115000.00111600.00111800.00293311700
2012-09-14114000.00114900.00111600.00114600.00192157100
2012-09-13115700.00115700.00115000.00115000.002230700
2012-09-12115000.00115000.00111800.00114800.007792400
2012-09-11114700.00114700.00113800.00114700.005571700
2012-09-10112600.00114700.00111000.00114700.00101123100
2012-09-07112500.00113500.00111100.00112500.00121346300
2012-09-06114000.00115000.00110000.00111000.00171899000
2012-09-05108300.00112000.00108300.00110000.00101095900
2012-09-04108300.00108300.00108300.00108300.001108300
2012-09-03106200.00107100.00106000.00107100.00131382000
2012-08-31110000.00110000.00105400.00106800.00919744900
2012-08-30114000.00114700.00108500.00110000.00283084200
2012-08-29106800.00109500.00106800.00108100.00131400400
2012-08-28106500.00108000.00106500.00108000.009963200
2012-08-27108500.00108700.00108500.00108600.004434500
2012-08-24111900.00112100.00107300.00108600.00363971500
2012-08-23112100.00112100.00110100.00110100.00111225800
2012-08-22110100.00112100.00110000.00112100.009997700
2012-08-21113600.00113600.00110000.00112100.00212362600
2012-08-20115200.00119200.00115000.00115000.00263012200
2012-08-17106000.00117900.00106000.00116400.00667474900
2012-08-16103100.00104000.00100000.00104000.00141431700
2012-08-15104000.00104500.00103100.00103100.00151555900
2012-08-14101800.00108800.00101800.00104000.009943600
2012-08-13104600.00104600.0098300.00102300.00252570600
2012-08-10113300.00113300.00105600.00106900.00222386900
2012-08-09114800.00114800.00101800.00113300.0010911944400
2012-08-0897000.00104500.0095800.00104500.00616138600
2012-08-0789500.0089600.0089500.0089500.004358100
2012-08-0600
2012-08-0387000.0087000.0087000.0087000.004348000
2012-08-0287000.0087400.0087000.0087300.007609700
2012-08-0188800.0088800.0088800.0088800.00188800
2012-07-3191200.0092000.0088100.0088100.00201817100
2012-07-3088100.0088100.0087000.0087000.009786300
2012-07-2787200.0087200.0087000.0087000.00201740700
2012-07-2688000.0088000.0087100.0087100.007611400
2012-07-2590000.0090000.0090000.0090000.005450000
2012-07-2492000.0092000.0092000.0092000.005460000
2012-07-2300
2012-07-2094000.0094000.0093000.0093000.002187000
2012-07-1994000.0094000.0094000.0094000.002188000
2012-07-1800
2012-07-1797200.0097200.0096500.0096500.002193700
2012-07-1395000.0095000.0095000.0095000.003285000
2012-07-1293500.0093500.0093000.0093000.003279600
2012-07-1197000.0098000.0094500.0094500.007678000
2012-07-1092000.0095500.0092000.0095500.00191783400
2012-07-0988500.0094200.0088500.0091500.00211926900

   ※ 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