[2444 JQグロース] セレブリックス 日足 時系列データ

[2444 JQグロース] セレブリックス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-03-221286.001293.001190.001293.009351189869
2013-03-211290.001293.001260.001290.00391500688
2013-03-191289.001295.001287.001294.00245315983
2013-03-181285.001295.001285.001287.00234301897
2013-03-151284.001295.001284.001285.00167214615
2013-03-141292.001298.001276.001279.008881143206
2013-03-131288.001295.001288.001291.00231297952
2013-03-121291.001291.001286.001286.00271349343
2013-03-111291.001298.001291.001291.009181185219
2013-03-081291.001294.001291.001291.00728940075
2013-03-071295.001300.001295.001295.00128165890
2013-03-061302.001302.001292.001294.002431112
2013-03-051307.001307.001291.001303.00283366908
2013-03-041297.001310.001292.001309.009851286464
2013-03-011292.001300.001292.001300.00184238955
2013-02-281292.001299.001292.001295.003342673
2013-02-271300.001300.001291.001291.001215510
2013-02-261288.001300.001288.001300.007191677
2013-02-251289.001300.001288.001288.00253326261
2013-02-221291.001317.001286.001287.00278359895
2013-02-211292.001319.001290.001302.00225291945
2013-02-201291.001294.001291.001292.00111143327
2013-02-191290.001302.001290.001293.00770993378
2013-02-181293.001293.001290.001290.007191667
2013-02-151294.001310.001293.001297.00215279264
2013-02-141294.001294.001294.001294.0086111284
2013-02-131294.001294.001293.001293.00574742256
2013-02-121294.001303.001293.001294.005571286
2013-02-081305.001305.001305.001305.001519575
2013-02-071303.001310.001292.001305.008401086636
2013-02-061297.001303.001291.001303.003646750
2013-02-051296.001296.001280.001280.0015882055018
2013-02-041302.001302.001296.001296.0033897
2013-02-011296.001303.001296.001297.00104134999
2013-01-311303.001305.001297.001298.00127165564
2013-01-301296.001305.001296.001305.00220285277
2013-01-291305.001305.001295.001296.00606785986
2013-01-281295.001305.001295.001296.0090116612
2013-01-251294.001295.001294.001295.005368588
2013-01-241293.001309.001293.001295.005672765
2013-01-231309.001309.001292.001293.00304392898
2013-01-221292.001330.001292.001309.0012641649997
2013-01-211297.001349.001293.001293.00202264299
2013-01-181293.001295.001289.001295.0093120090
2013-01-171297.001297.001279.001294.00403517810
2013-01-161294.001299.001286.001295.00250324139
2013-01-151273.001275.001264.001274.00577731489
2013-01-111259.001262.001258.001259.009751228005
2013-01-101253.001295.001253.001289.0024133034139
2013-01-091289.001289.001255.001256.0032374086467
2013-01-081308.001308.001270.001270.0014451883959
2013-01-071306.001309.001306.001307.0012731662734
2013-01-041306.001310.001306.001307.00494645445
2012-12-281304.001309.001304.001306.00339442753
2012-12-271303.001308.001303.001308.00460600302
2012-12-261303.001310.001303.001305.00678884272
2012-12-251305.001307.001300.001302.00613799577
2012-12-211305.001308.001305.001306.006584889
2012-12-201305.001308.001304.001305.008531112978
2012-12-191307.001308.001305.001308.00283369521
2012-12-181304.001310.001304.001307.00709927664
2012-12-171303.001306.001303.001304.0024113143316
2012-12-141304.001307.001303.001307.009341217330
2012-12-131304.001308.001304.001305.00576751688
2012-12-121303.001305.001303.001304.00304396209
2012-12-111310.001310.001302.001309.0016882202267
2012-12-101300.001350.001300.001349.0025943386001
2012-12-071296.001302.001296.001300.0023773087403
2012-12-061295.001297.001295.001295.0037024797137
2012-12-051295.001298.001295.001296.0026343411668
2012-12-041293.001295.001293.001295.0020352632913
2012-12-031292.001294.001291.001294.0045845923164
2012-11-301295.001295.001288.001291.001042413474823
2012-11-291296.001297.001295.001297.0046346003024
2012-11-281292.001300.001292.001297.0066208572822
2012-11-271300.001300.001269.001290.00861711068631
2012-11-261260.001275.001232.001233.005265002
2012-11-221291.001291.001225.001260.00316397507
2012-11-211220.001270.001220.001265.00136167679
2012-11-201230.001280.001230.001249.00131164386
2012-11-191240.001295.001221.001280.005468941
2012-11-161222.001300.001222.001230.00256328060
2012-11-151270.001281.001180.001216.00639805908
2012-11-141250.001250.001130.001150.0014511696753
2012-11-131319.001319.001240.001241.00655824574
2012-11-121240.001319.001240.001319.00661841520
2012-11-091308.001320.001270.001300.00257335571
2012-11-081310.001327.001268.001313.00579744444
2012-11-071303.001320.001300.001310.00114148597
2012-11-061305.001310.001290.001290.00576746878
2012-11-051319.001328.001290.001320.00467612357
2012-11-021340.001343.001305.001330.00475624337
2012-11-011331.001350.001300.001334.00723952234
2012-10-311334.001360.001309.001325.00642860170
2012-10-301370.001388.001310.001345.00437577547
2012-10-291385.001400.001362.001362.00443612304
2012-10-261365.001390.001340.001390.00397539822
2012-10-251399.001399.001330.001385.00166230076
2012-10-241315.001370.001315.001370.00433584457
2012-10-231365.001365.001310.001350.00667883550
2012-10-221375.001400.001363.001363.001013899
2012-10-191400.001400.001364.001390.00320438037
2012-10-181378.001420.001338.001400.00450624497
2012-10-171369.001399.001340.001390.00323441221
2012-10-161390.001410.001390.001399.00147205020
2012-10-151425.001425.001340.001380.0096131856
2012-10-121393.001448.001353.001425.00541755247
2012-10-111400.001400.001351.001351.00182248466
2012-10-101380.001410.001353.001400.00108150423
2012-10-091350.001410.001350.001400.00148203377
2012-10-051426.001426.001361.001391.00105146690
2012-10-041410.001550.001410.001440.00179258809
2012-10-031400.001400.001360.001400.0088122740
2012-10-021400.001430.001399.001420.009941396341
2012-10-011431.001450.001420.001448.0087124956
2012-09-281451.001530.001431.001431.00146219727
2012-09-271500.001500.001410.001470.00481700271
2012-09-261580.001580.001525.001525.00238373713
2012-09-251570.001600.001550.001598.00419659871
2012-09-241549.001575.001498.001500.00494750555
2012-09-211561.001565.001510.001510.00290440166
2012-09-201568.001599.001511.001550.00291451717
2012-09-191590.001634.001568.001630.00561898364
2012-09-181578.001600.001578.001590.0078123312
2012-09-141616.001633.001566.001580.00116184793
2012-09-131635.001635.001566.001566.00812597
2012-09-121600.001649.001561.001590.00352561289
2012-09-111680.001680.001560.001600.00243388426
2012-09-101700.001700.001600.001600.00112185090
2012-09-071670.001700.001583.001585.0083140226
2012-09-061486.001650.001486.001650.00403648091
2012-09-051533.001584.001492.001501.00207317018
2012-09-041510.001590.001510.001585.00100156234
2012-09-031540.001580.001486.001570.00468713664
2012-08-311571.001600.001540.001597.00134209344
2012-08-301580.001620.001580.001590.003860586
2012-08-291600.001610.001570.001580.00187298615
2012-08-281555.001630.001555.001590.00218347640
2012-08-271600.001629.001581.001595.00319510389
2012-08-241630.001740.001550.001600.00345562384
2012-08-231601.001610.001600.001610.002438506
2012-08-221586.001630.001586.001610.00172273444
2012-08-211600.001640.001585.001586.00143227453
2012-08-201685.001685.001602.001650.003049758
2012-08-171689.001699.001670.001685.004677589
2012-08-161599.001750.001599.001675.00317523470
2012-08-151570.001606.001570.001599.00127202315
2012-08-141622.001622.001550.001570.00262406928
2012-08-131620.001640.001520.001622.00176283994
2012-08-101669.001690.001611.001689.002643339
2012-08-091600.001600.001600.001600.005080000
2012-08-081600.001650.001570.001600.00161264490
2012-08-071600.001603.001575.001575.00812703
2012-08-061606.001650.001600.001640.00135220542
2012-08-031590.001700.001590.001605.00114192269
2012-08-021647.001647.001581.001600.00120196851
2012-08-011639.001671.001570.001671.002743438
2012-07-311660.001675.001550.001639.00274431603
2012-07-301603.001645.001600.001600.002946722
2012-07-271647.001665.001600.001660.004877532
2012-07-261680.001680.001670.001670.0023350
2012-07-251675.001675.001582.001650.0065104607
2012-07-241611.001725.001590.001675.00258419659
2012-07-231640.001748.001611.001611.00123199789
2012-07-201750.001750.001620.001750.00114198064
2012-07-191700.001750.001650.001750.0071120950
2012-07-181734.001734.001600.001670.00169284854
2012-07-171655.001780.001625.001730.00230388407
2012-07-131660.001745.001650.001655.003558180
2012-07-121840.001845.001650.001660.004476513
2012-07-111670.001850.001665.001850.00138242831
2012-07-101710.001740.001605.001670.00361600185
2012-07-091875.001875.001600.001660.00503849285
2012-07-061780.001800.001750.001800.00200355965
2012-07-051810.001810.001800.001800.00145261014
2012-07-041804.001865.001760.001802.00316572773
2012-07-031800.001858.001800.001840.00474870136
2012-07-021860.001890.001780.001875.0011112036707
2012-06-291900.002091.001700.001849.0044008597508
2012-06-281640.002000.001639.001840.0027174916235
2012-06-271630.001640.001550.001640.00381609426
2012-06-261640.001640.001550.001600.008331331494
2012-06-251540.001739.001502.001640.0015772534564
2012-06-221528.001538.001487.001538.009101384132
2012-06-211500.001530.001499.001525.00385580035
2012-06-201505.001520.001450.001480.00197291341
2012-06-191500.001550.001472.001550.00256386656
2012-06-181530.001539.001500.001520.00418633116
2012-06-151497.001539.001490.001530.0013342006724
2012-06-141538.001550.001431.001497.00280415906
2012-06-131568.001568.001510.001525.001929033
2012-06-121530.001580.001530.001540.00157240944
2012-06-111677.001750.001525.001530.0010441694001
2012-06-081600.001630.001440.001600.0010561644952
2012-06-071380.001577.001320.001570.0019852984900
2012-06-061300.001420.001300.001302.0010341381768
2012-06-051292.001306.001265.001285.00588756923
2012-06-041419.001419.001271.001282.0024013134393
2012-06-011400.001469.001400.001419.0015832232528
2012-05-311530.001664.001520.001520.00241371957
2012-05-301620.001679.001620.001650.001422889
2012-05-291640.001700.001601.001620.00187308541
2012-05-281598.001680.001598.001611.00147242329
2012-05-251455.001599.001455.001599.00584884069
2012-05-241520.001540.001480.001530.00238360945
2012-05-231510.001520.001510.001520.004060610
2012-05-221500.001574.001500.001530.0092139780
2012-05-211534.001579.001533.001574.0078120573
2012-05-181600.001600.001420.001599.007181068011
2012-05-171716.001740.001500.001601.009531505623
2012-05-161550.001780.001460.001779.006481004842
2012-05-151650.001695.001550.001617.00597950708
2012-05-141826.002100.001600.001620.0049939863331
2012-05-111650.001867.001650.001700.00182316209
2012-05-101642.001674.001642.001645.002439467
2012-05-091672.001680.001652.001676.006099983
2012-05-081721.001747.001671.001671.00381642897
2012-05-071840.001840.001750.001750.00457805354
2012-05-021675.001980.001675.001842.0012072236111
2012-05-011641.001750.001641.001672.00473804160
2012-04-271664.001666.001644.001663.00124206161
2012-04-261670.001670.001641.001664.00153253221
2012-04-251661.001675.001650.001673.0064106272
2012-04-241678.001680.001650.001650.00205340449
2012-04-231675.001699.001660.001678.00228381309
2012-04-201710.001719.001660.001705.00485817802
2012-04-191699.001727.001698.001705.0092157120
2012-04-181701.001729.001701.001705.00127216947
2012-04-171710.001750.001705.001705.0077132808
2012-04-161727.001760.001700.001760.00317542593
2012-04-131749.001750.001725.001737.00235409041
2012-04-121740.001740.001740.001740.00610440
2012-04-111725.001731.001710.001710.005086084
2012-04-101746.001780.001704.001720.00159276508
2012-04-091725.001777.001725.001745.00142245830
2012-04-061790.001800.001750.001789.002951528
2012-04-051786.001797.001786.001790.003867987
2012-04-041825.001830.001770.001800.002239825
2012-04-031839.001839.001796.001830.0081146571
2012-04-021770.001850.001760.001850.00252452410
2012-03-301801.001801.001752.001770.00440784417
2012-03-291824.001824.001801.001824.002138119
2012-03-281812.001827.001792.001815.00125226930
2012-03-271785.001834.001785.001801.00204367181
2012-03-261820.001825.001790.001823.0097175459
2012-03-231810.001840.001810.001815.00169306156
2012-03-221818.001849.001818.001849.00131240648
2012-03-211816.001870.001816.001818.00136250835
2012-03-191889.001889.001810.001830.00182336842
2012-03-161805.001840.001781.001829.00208376222

   ※ 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