[2479 JQグロース] ジェイテック 日足 時系列データ

[2479 JQグロース] ジェイテック (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12276.00280.00267.00272.00180004951900
2013-07-11263.00291.00260.00274.004210011422100
2013-07-10284.00284.00258.00266.005510014709200
2013-07-09282.00283.00272.00283.00146004079700
2013-07-08290.00291.00265.00282.007000019971100
2013-07-05282.00293.00282.00287.003890011134600
2013-07-04287.00297.00283.00285.003940011342200
2013-07-03303.00304.00281.00293.007240021137100
2013-07-02317.00330.00290.00296.0022480069157100
2013-07-01234.00279.00234.00277.0028680076470200
2013-06-28202.00245.00202.00230.0022300051796900
2013-06-27191.00198.00181.00195.008880016791500
2013-06-26227.00227.00195.00196.0010340021435700
2013-06-25240.00240.00222.00225.004470010270900
2013-06-24252.00258.00230.00244.004290010540700
2013-06-21256.00260.00240.00253.004920012342800
2013-06-20257.00259.00255.00255.00183004699100
2013-06-19265.00267.00257.00258.00207005395000
2013-06-18262.00269.00258.00259.00326008566900
2013-06-17260.00264.00255.00259.006360016455300
2013-06-14268.00281.00267.00269.004970013405400
2013-06-13268.00273.00263.00268.00241006458400
2013-06-12265.00282.00261.00281.00369009936600
2013-06-11269.00283.00269.00280.004890013450100
2013-06-10237.00283.00237.00275.0019350049268400
2013-06-07278.00278.00217.00245.0010640025893400
2013-06-06317.00322.00246.00287.008640025815100
2013-06-05327.00335.00324.00324.004310014155300
2013-06-04325.00338.00316.00326.006630021499800
2013-06-03325.00350.00325.00331.008580028832400
2013-05-31358.00361.00338.00345.0022570079010700
2013-05-30368.00410.00367.00374.0011870045843500
2013-05-29323.00400.00323.00400.0016370061763300
2013-05-28300.00328.00300.00320.00264008156700
2013-05-27345.00345.00311.00314.00292009463800
2013-05-24321.00349.00320.00336.0010250033843600
2013-05-23376.00387.00332.00350.006400023036800
2013-05-22381.00388.00370.00376.006020022645800
2013-05-21404.00404.00379.00395.005310020833200
2013-05-20383.00425.00378.00404.008270033910100
2013-05-17350.00406.00347.00399.008220031339300
2013-05-16389.00397.00320.00375.0010150036065200
2013-05-15416.00430.00376.00389.0011660047334800
2013-05-14430.00430.00412.00420.009610040594700
2013-05-13450.00453.00432.00439.0010230045145300
2013-05-10465.00475.00420.00456.0017850080349700
2013-05-09513.00519.00470.00479.00285400138611600
2013-05-08483.00560.00480.00523.00484900246192900
2013-05-07550.00551.00535.00551.00268000147249400
2013-05-02434.00478.00422.00471.00526200231164300
2013-05-01486.00486.00455.00486.00538800259531700
2013-04-30340.00406.00330.00406.00371400141396000
2013-04-26445.00445.00325.00326.00872800338155100
2013-04-25405.00405.00405.00405.00349900141709500
2013-04-24250.00325.00246.00325.00723600218611300
2013-04-23240.00247.00235.00245.0016640040260500
2013-04-22227.00236.00226.00236.0013690031749200
2013-04-19234.00235.00225.00226.0021460049577200
2013-04-18217.00234.00216.00227.0016400036585300
2013-04-17218.00218.00213.00216.008180017601200
2013-04-16218.00219.00206.00214.0015270032591300
2013-04-15192.00213.00192.00213.0017910036589600
2013-04-12184.00193.00184.00192.00320006046500
2013-04-11193.00193.00183.00188.00372007007800
2013-04-10191.00192.00188.00189.00341006465700
2013-04-09194.00198.00189.00190.00469008983200
2013-04-08198.00198.00190.00193.005710011050000
2013-04-05192.00197.00191.00195.005900011456500
2013-04-04182.00191.00182.00190.00479008930900
2013-04-03190.00190.00182.00184.00371006875000
2013-04-02190.00191.00171.00190.00462008501800
2013-04-01200.00204.00180.00191.009680018606900
2013-03-29200.00212.00198.00205.0010010020167200
2013-03-28221.00221.00205.00207.005460011598000
2013-03-27230.00232.00207.00217.008540018531300
2013-03-2646650.0047400.0044300.0044600.0044820560900
2013-03-2547750.0048000.0046500.0047800.0039918908000
2013-03-2246100.0048000.0045000.0048000.0073934488700
2013-03-2141100.0049400.0041000.0047500.002612122349600
2013-03-1942500.0042800.0041100.0042400.0045819241450
2013-03-1842300.0043000.0041150.0042000.0058024305850
2013-03-1546750.0046750.0043150.0043650.00161571890550
2013-03-1446600.0046750.0042150.0046750.003606165726900
2013-03-1336200.0039750.0036200.0039750.0029511298600
2013-03-1238000.0038000.0037000.0038000.0037314009250
2013-03-1139000.0040000.0038000.0038550.0060423497400
2013-03-0841000.0042600.0040650.0041500.0058524239000
2013-03-0744200.0044200.0040300.0041600.00113947611500
2013-03-0646000.0048550.0041900.0045000.003480157095600
2013-03-0545850.0045850.0045000.0045850.002413110623450
2013-03-0438850.0038850.0038850.0038850.0045617715600
2013-03-0131850.0031850.0031850.0031850.001504777500
2013-02-2828690.0028700.0026550.0026810.001835039920
2013-02-2727270.0028000.0026520.0027900.002737520320
2013-02-2626770.0028010.0026510.0026870.002346363250
2013-02-2527200.0029800.0027100.0028270.0069719681740
2013-02-2225300.0026800.0025300.0026300.002827422810
2013-02-2124130.0026400.0024130.0025740.003458773090
2013-02-2023970.0024500.0023510.0024000.001263030120
2013-02-1922450.0023300.0022400.0023200.001433285530
2013-02-1823390.0024300.0023360.0023450.001884434710
2013-02-1526390.0026500.0023000.0023360.003648930940
2013-02-1426200.0026200.0024910.0026200.002817172900
2013-02-1327020.0027300.0025900.0026400.0042111289430
2013-02-1225530.0028500.0025510.0026530.0093725242930
2013-02-0826200.0026880.0025400.0025450.003278495570
2013-02-0726330.0026990.0026100.0026980.003328799070
2013-02-0627000.0027000.0026060.0027000.0039510502370
2013-02-0526390.0027660.0026000.0026310.0059015616600
2013-02-0431050.0031050.0026300.0026920.0095527428630
2013-02-0130500.0031500.0028550.0029890.00245973682130
2013-01-3131000.0033100.0030200.0033100.004473142950350
2013-01-3028100.0031550.0027420.0028060.00277179865840
2013-01-2932400.0032400.0032400.0032400.0066821643200
2013-01-2827400.0027400.0027400.0027400.0075220604800
2013-01-2521780.0023200.0021500.0022400.004189450380
2013-01-2421090.0021670.0021060.0021500.001322801890
2013-01-2323000.0023000.0021040.0021040.003367284940
2013-01-2224300.0024600.0021510.0023200.00183442199380
2013-01-2120200.0023800.0020200.0023800.00126129259280
2013-01-1819230.0020000.0019000.0019800.001833588640
2013-01-1719100.0020000.0018800.0018830.001392662290
2013-01-1617500.0020950.0017500.0018730.0058111004120
2013-01-1517530.0017700.0017260.0017500.00641127240
2013-01-1117120.0017600.0017120.0017130.001552680550
2013-01-1017390.0017600.0017220.0017250.00631098980
2013-01-0916680.0017390.0016680.0017390.00971650220
2013-01-0817600.0017600.0017160.0017480.0035612870
2013-01-0717860.0017860.0017230.0017600.0055968580
2013-01-0417400.0017460.0017000.0017000.001031769040
2012-12-2816750.0016890.0016500.0016500.0034564440
2012-12-2715900.0016800.0015900.0016750.0021346380
2012-12-2615900.0016500.0015900.0015980.00871399480
2012-12-2516130.0016130.0015300.0015870.002704289640
2012-12-2116680.0016690.0016120.0016120.00711159210
2012-12-2017450.0017500.0015910.0016780.003766371610
2012-12-1916800.0017600.0016800.0017290.002303958610
2012-12-1816430.0016760.0016200.0016720.002013310250
2012-12-1716400.0017690.0016400.0016430.003926565660
2012-12-1416300.0018600.0015700.0016260.00103317768900
2012-12-1315320.0016240.0015300.0015500.003225079070
2012-12-1214920.0015300.0014800.0015250.001452180960
2012-12-1114700.0015700.0014700.0014910.002593916430
2012-12-1015000.0015000.0014300.0014300.00991454680
2012-12-0713780.0015980.0013780.0014870.006189336510
2012-12-0613540.0013780.0013530.0013780.0012162650
2012-12-0513610.0013610.0013500.0013530.0062840880
2012-12-0414200.0014200.0013680.0013800.0061852060
2012-12-0314190.0014700.0014000.0014150.0030427140
2012-11-3013500.0014990.0013500.0013900.005457579140
2012-11-2913500.0013500.0013300.0013300.0064856790
2012-11-2813490.0013490.0013210.0013220.00566620
2012-11-2713490.0013500.0013200.0013490.001522049010
2012-11-2613490.0013500.0013490.0013500.0059796080
2012-11-2213470.0013470.0013450.0013470.0022296090
2012-11-2113350.0013350.0013250.0013250.0010132880
2012-11-2013500.0013500.0013090.0013400.0022292100
2012-11-1913770.0013770.0013300.0013500.0025336340
2012-11-1613020.0013660.0013020.0013660.0051677250
2012-11-1512950.0012950.0012930.0012950.00564730
2012-11-1400
2012-11-1313220.0013260.0013100.0013100.0045594360
2012-11-1213260.0013690.0013250.0013300.0027362240
2012-11-0913200.0013200.0012960.0013080.0017222210
2012-11-0813400.0013400.0013400.0013400.00113400
2012-11-0713410.0013450.0013310.0013310.0024321710
2012-11-0613950.0013950.0013450.0013450.0044599500
2012-11-0513800.0014200.0013800.0014000.001081521150
2012-11-0214030.0014030.0014000.0014000.0017238150
2012-11-0114210.0014210.0014030.0014030.0069976840
2012-10-3114570.0014570.0014120.0014420.0039558160
2012-10-3014390.0014750.0014100.0014100.0067958590
2012-10-2914060.0014090.0014060.0014090.0013183110
2012-10-2614370.0014370.0014060.0014370.0043613180
2012-10-2514390.0014800.0014010.0014390.001622338930
2012-10-2414000.0014350.0014000.0014350.0055781660
2012-10-2313800.0014300.0013800.0014250.0046644630
2012-10-2213860.0013860.0013680.0013690.0016219620
2012-10-1913630.0013780.0013610.0013780.0023313350
2012-10-1813700.0013700.0013670.0013670.0013178030
2012-10-1713470.0014000.0013470.0014000.0039533480
2012-10-1614190.0014190.0013500.0013750.0021288280
2012-10-1513130.0014700.0013100.0014200.001662279960
2012-10-1213300.0013300.0013110.0013150.0018236970
2012-10-1113220.0013400.0013050.0013120.0049644980
2012-10-1013300.0014800.0013100.0013390.003064230640
2012-10-0913300.0013500.0013070.0013080.0061809660
2012-10-0513280.0013300.0013280.0013300.0011146140
2012-10-0413130.0013250.0013070.0013250.00791970
2012-10-0313000.0013200.0013000.0013000.0041534960
2012-10-0213500.0013500.0012900.0012900.0038503700
2012-10-0113770.0014380.0013700.0013800.001361895060
2012-09-2813500.0014290.0013220.0013780.003474740590
2012-09-2712650.0013980.0012640.0013500.001381841590
2012-09-2612630.0012970.0012620.0012950.00841071040
2012-09-2512450.0012640.0012450.0012500.0033413820
2012-09-2412650.0012650.0012420.0012450.0036453530
2012-09-2113100.0013100.0012400.0012600.001351719540
2012-09-2012980.0013170.0012920.0013010.0023299970
2012-09-1913000.0013000.0012830.0012850.0034439260
2012-09-1812980.0013180.0012980.0013000.0038494020
2012-09-1413020.0013150.0013010.0013020.0045586300
2012-09-1313000.0013100.0013000.0013100.0046598780
2012-09-1213150.0013290.0013000.0013010.0074969280
2012-09-1113250.0013450.0013160.0013450.0011145570
2012-09-1013300.0013550.0013300.0013550.0025333340
2012-09-0714000.0014300.0013400.0013510.0044605230
2012-09-0613750.0013980.0013750.0013750.0039540760
2012-09-0513110.0013700.0013110.0013700.0048639980
2012-09-0413160.0013670.0013000.0013280.0060799480
2012-09-0313210.0013210.0013200.0013200.0012158450
2012-08-3113220.0013400.0013210.0013400.0010132510
2012-08-3013190.0013640.0013180.0013640.0019254490
2012-08-2913200.0013390.0013150.0013390.0027356960
2012-08-2813850.0013850.0013150.0013150.0043571550
2012-08-2713970.0013970.0013600.0013850.0036502430
2012-08-2413550.0013700.0013500.0013700.0034463490
2012-08-2313310.0013660.0013310.0013570.0050671620
2012-08-2213340.0013350.0013250.0013300.0017226050
2012-08-2113300.0013340.0013200.0013340.0023305010
2012-08-2013240.0013360.0013150.0013200.0030397670
2012-08-1713400.0013480.0013070.0013080.0072953500
2012-08-1613250.0013400.0013200.0013400.0047622710
2012-08-1513160.0013300.0013100.0013300.0029381690
2012-08-1413200.0013450.0013130.0013160.0051673770
2012-08-1313230.0013600.0013110.0013550.0063835850
2012-08-1013630.0013630.0013200.0013400.0038507000
2012-08-0913800.0013800.0013220.0013460.00991329830
2012-08-0813820.0013990.0013800.0013800.0022305350
2012-08-0714010.0014010.0013850.0013990.0018251590
2012-08-0614040.0014130.0013950.0014130.0029406770
2012-08-0314200.0014360.0014000.0014000.0049692730
2012-08-0214680.0014880.0014070.0014190.002243207110
2012-08-0114200.0015750.0014200.0015480.001592405030
2012-07-3114160.0014600.0014120.0014500.0043613500
2012-07-3014600.0014600.0014600.0014600.00687600
2012-07-2714100.0014700.0014100.0014500.0046654090
2012-07-2614370.0014500.0014050.0014500.0029417460
2012-07-2514190.0014290.0014000.0014290.0052733590
2012-07-2414010.0014250.0014000.0014030.0035491530
2012-07-2315000.0015000.0014400.0014490.00841220370
2012-07-2015200.0015200.0014840.0015000.00791187980
2012-07-1915090.0015380.0015010.0015200.0020303210
2012-07-1815890.0017350.0014950.0015100.0095315518690
2012-07-1715270.0015550.0015200.0015550.0053807730
2012-07-1315240.0015500.0015160.0015400.0033504360
2012-07-1215820.0015820.0015600.0015600.0036562590
2012-07-1116150.0016150.0015580.0015820.0048769460
2012-07-1015980.0015980.0015420.0015450.00791226860
2012-07-0915550.0016000.0015510.0015800.00891399340

   ※ 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