[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 
2016-12-02305.00316.00297.00299.00866500264621000
2016-12-01330.00359.00305.00305.0046138001555447700
2016-11-30341.00355.00316.00324.0038655001287638400
2016-11-29291.00349.00287.00346.0056381001790575200
2016-11-28282.00303.00275.00293.002760400807456600
2016-11-25301.00306.00272.00281.001860000537092600
2016-11-24292.00327.00285.00313.0073352002285850000
2016-11-22261.00305.00257.00293.0070412002041939500
2016-11-21249.00260.00247.00250.00541600137516500
2016-11-18246.00251.00244.00246.0022680056010800
2016-11-17243.00252.00243.00244.0024740060897400
2016-11-16246.00259.00242.00246.00643900160439600
2016-11-15245.00261.00240.00241.001140800285223700
2016-11-14232.00240.00230.00239.0024840057978600
2016-11-11247.00247.00229.00234.0027560065024500
2016-11-10247.00255.00238.00242.00544400133575400
2016-11-09258.00259.00224.00235.001050600252551600
2016-11-08252.00292.00252.00258.0073105002001339800
2016-11-07251.00256.00239.00245.001010900247694500
2016-11-04264.00298.00253.00254.0062133001745131100
2016-11-02276.00278.00252.00253.001342600351082500
2016-11-01286.00312.00274.00290.0037582001101919800
2016-10-31272.00329.00268.00292.00150163004575584300
2016-10-28304.00313.00258.00267.0038616001151907900
2016-10-27223.00250.00220.00233.002530200586889700
2016-10-26204.00280.00204.00240.0098505002484784100
2016-10-25204.00209.00200.00204.0019040038824200
2016-10-24203.00204.00201.00203.00213004310100
2016-10-21206.00206.00201.00203.00429008692300
2016-10-20200.00206.00199.00205.005720011555700
2016-10-19201.00201.00197.00200.00390007731400
2016-10-18199.00201.00198.00199.00145002891300
2016-10-17200.00200.00197.00199.00164003245500
2016-10-14200.00201.00198.00200.00360007159000
2016-10-13199.00201.00198.00200.00335006679400
2016-10-12202.00202.00199.00199.00349007008600
2016-10-11204.00205.00202.00204.00446009056600
2016-10-07205.00208.00200.00203.008550017294800
2016-10-06203.00210.00202.00207.006230012855600
2016-10-05200.00205.00198.00203.00423008523000
2016-10-04203.00204.00198.00203.007130014348200
2016-10-03198.00205.00195.00205.009220018379200
2016-09-30194.00195.00193.00194.00162003139200
2016-09-29192.00197.00192.00196.00296005762700
2016-09-28190.00192.00189.00191.00206003914500
2016-09-27191.00193.00190.00190.00303005777900
2016-09-26194.00198.00191.00192.006680012978200
2016-09-23192.00193.00191.00192.00106002032500
2016-09-21192.00192.00189.00191.0097001847900
2016-09-20190.00192.00188.00190.00282005362600
2016-09-16187.00191.00187.00190.00166003131400
2016-09-15190.00191.00182.00187.00447008320300
2016-09-14195.00196.00190.00190.00250004811100
2016-09-13194.00197.00191.00195.00243004742800
2016-09-12194.00196.00191.00192.00457008825300
2016-09-09193.00197.00192.00197.007090013831000
2016-09-08193.00194.00192.00193.00265005112000
2016-09-07190.00194.00190.00192.00370007110700
2016-09-06190.00193.00188.00189.00424008069800
2016-09-05191.00192.00188.00191.00386007351600
2016-09-02187.00192.00186.00189.00313005901900
2016-09-01187.00192.00184.00185.005420010137000
2016-08-31184.00187.00183.00187.00302005575900
2016-08-30186.00186.00183.00185.00126002321400
2016-08-29184.00187.00184.00185.00108001998700
2016-08-26185.00185.00183.00184.00157002896500
2016-08-25182.00185.00182.00185.00239004378900
2016-08-24184.00186.00182.00182.00166003054800
2016-08-23183.00185.00182.00185.00261004787900
2016-08-22181.00187.00181.00184.00524009609400
2016-08-19183.00187.00183.00184.00463008534500
2016-08-18185.00188.00184.00187.00147002729900
2016-08-17187.00188.00185.00185.00151002810100
2016-08-16189.00190.00185.00185.00319005977900
2016-08-15183.00191.00183.00189.00451008446600
2016-08-12183.00185.00182.00184.00327006004400
2016-08-10185.00185.00181.00183.00285005187900
2016-08-09182.00185.00182.00182.00315005758000
2016-08-08188.00188.00184.00184.00380007054300
2016-08-05186.00190.00186.00188.00328006160200
2016-08-04186.00188.00185.00186.00158002946200
2016-08-03186.00192.00183.00187.009490017745000
2016-08-02188.00192.00187.00189.00377007116800
2016-08-01190.00193.00183.00189.0010950020439500
2016-07-29190.00198.00186.00194.0026220050327400
2016-07-28186.00208.00185.00186.0043000083025500
2016-07-27182.00185.00182.00184.00203003720800
2016-07-26187.00187.00183.00183.00400007383900
2016-07-25185.00188.00184.00188.0082001525800
2016-07-22184.00186.00183.00186.00135002479300
2016-07-21184.00186.00182.00184.00220004035700
2016-07-20186.00186.00181.00183.00169003084800
2016-07-19188.00188.00181.00185.005600010305500
2016-07-15187.00188.00185.00186.00242004507500
2016-07-14187.00188.00186.00188.00151002816500
2016-07-13188.00191.00188.00188.00330006233300
2016-07-12183.00188.00183.00188.00520009625800
2016-07-11185.00185.00172.00177.00405007285600
2016-07-08186.00186.00179.00179.00258004673000
2016-07-07183.00185.00183.00183.00155002846200
2016-07-06188.00188.00182.00183.00313005772400
2016-07-05195.00195.00187.00188.00489009334100
2016-07-04191.00196.00189.00193.00424008185200
2016-07-01185.00190.00184.00187.00529009870000
2016-06-30186.00187.00182.00185.00378006967000
2016-06-29184.00189.00182.00185.00492009111200
2016-06-28176.00183.00175.00183.00526009349200
2016-06-27178.00181.00175.00180.008790015661300
2016-06-24192.00193.00165.00175.0018780033199300
2016-06-23192.00193.00189.00191.006400012186700
2016-06-22196.00196.00193.00194.00380007388200
2016-06-21193.00197.00192.00196.005420010519000
2016-06-20192.00194.00187.00192.008640016530800
2016-06-17190.00192.00188.00190.006700012706700
2016-06-16198.00200.00187.00187.0016780032334200
2016-06-15190.00194.00187.00193.005760011031800
2016-06-14199.00200.00190.00190.0014570028274200
2016-06-13201.00202.00199.00199.005890011789000
2016-06-10205.00205.00202.00202.00356007240500
2016-06-09205.00205.00202.00204.00465009464700
2016-06-08206.00206.00203.00203.00213004346800
2016-06-07207.00209.00202.00205.007990016354900
2016-06-06207.00208.00205.00205.00456009398800
2016-06-03203.00206.00203.00204.00404008244600
2016-06-02209.00209.00202.00203.0014170028885800
2016-06-01216.00217.00210.00210.004880010444000
2016-05-31212.00218.00210.00215.006850014664500
2016-05-30204.00210.00204.00210.007150014906500
2016-05-27209.00210.00203.00203.009900020306500
2016-05-26212.00213.00208.00209.007170015059400
2016-05-25214.00217.00211.00211.0012110025840000
2016-05-24225.00238.00213.00216.00789100177787400
2016-05-23223.00228.00217.00228.0043250096727500
2016-05-20215.00221.00215.00220.0022260048479800
2016-05-19206.00217.00205.00216.0036200076968300
2016-05-18203.00207.00202.00205.0019100039114500
2016-05-17203.00204.00199.00200.006510013090200
2016-05-16199.00201.00197.00197.0017290034332300
2016-05-13208.00208.00201.00203.008650017597800
2016-05-12209.00209.00207.00207.006200012887600
2016-05-11214.00218.00209.00210.0017390036890400
2016-05-10208.00245.00208.00212.002831600649273300
2016-05-09200.00207.00199.00200.007110014332800
2016-05-06201.00212.00198.00198.008600017342000
2016-05-02200.00201.00192.00197.0012490024772900
2016-04-28205.00210.00201.00202.0020350041701200
2016-04-27215.00216.00208.00212.0014020029684800
2016-04-26227.00231.00217.00218.0016700037328500
2016-04-25230.00232.00227.00229.006850015682400
2016-04-22227.00230.00224.00230.009340021181500
2016-04-21228.00231.00225.00225.0013700031256500
2016-04-20240.00240.00222.00222.0029030066832900
2016-04-19239.00244.00233.00234.0024240057730500
2016-04-18228.00238.00218.00236.0032370074256000
2016-04-15225.00244.00224.00235.00658100154930500
2016-04-14214.00230.00214.00230.0025160055670900
2016-04-13218.00218.00212.00215.005450011688700
2016-04-12216.00220.00212.00213.0011120023868300
2016-04-11208.00230.00205.00212.0016160034952100
2016-04-08200.00211.00199.00208.0012320024977600
2016-04-07206.00213.00204.00204.008860018273700
2016-04-06205.00211.00202.00206.008450017376900
2016-04-05219.00219.00210.00210.0015760033681300
2016-04-04220.00226.00218.00219.009210020356100
2016-04-01234.00239.00219.00223.0028760064650300
2016-03-31233.00240.00229.00236.0023560055296800
2016-03-30224.00233.00223.00232.0018260041791300
2016-03-29219.00224.00219.00223.00331007362100
2016-03-28225.00225.00219.00222.008490018821000
2016-03-25225.00226.00222.00224.00443009910200
2016-03-24226.00226.00222.00222.006230013954900
2016-03-23226.00227.00224.00225.005370012090500
2016-03-22224.00228.00223.00225.007750017428600
2016-03-18227.00228.00221.00222.0012660028327500
2016-03-17240.00240.00225.00226.0026440060933500
2016-03-16237.00242.00236.00238.0010230024353700
2016-03-15240.00244.00236.00236.009050021726300
2016-03-14236.00241.00236.00240.0019440046225400
2016-03-11247.00256.00239.00240.001003500248268800
2016-03-10229.00236.00228.00235.0013690031800700
2016-03-09233.00233.00227.00227.0020830047695400
2016-03-08242.00245.00233.00237.0021930052163000
2016-03-07246.00246.00237.00240.0026990065214800
2016-03-04242.00247.00239.00242.0027230066161500
2016-03-03241.00242.00233.00238.0018630044297100
2016-03-02233.00242.00231.00238.0027810065592700
2016-03-01228.00232.00226.00229.0015890036370400
2016-02-29232.00237.00228.00228.0013160030442100
2016-02-26232.00236.00230.00231.0010510024465400
2016-02-25229.00237.00228.00231.0018350042454100
2016-02-24235.00239.00230.00230.0037630087761600
2016-02-23255.00255.00240.00241.00752300185939900
2016-02-22272.00289.00261.00261.002605900723498700
2016-02-19261.00279.00249.00256.0049260001310547500
2016-02-18246.00259.00242.00249.00723900181827500
2016-02-17253.00259.00238.00241.00773100192953000
2016-02-16237.00252.00234.00237.00496100119463800
2016-02-15250.00254.00239.00245.00899400222235100
2016-02-12251.00260.00242.00242.00683400170237800
2016-02-10296.00296.00256.00266.001549400421754100
2016-02-09318.00323.00274.00288.003385200991152500
2016-02-08440.00448.00328.00330.0089753003407326000
2016-02-05368.00408.00354.00408.00121845004743507600
2016-02-04328.00328.00328.00328.00772600253412800
2016-02-03248.00248.00236.00248.00650500161130600
2016-02-02200.00200.00194.00198.005100010091900
2016-02-01197.00209.00197.00208.007310014919300
2016-01-29192.00193.00187.00190.00142002703700
2016-01-28190.00195.00188.00191.00105002011400
2016-01-27189.00193.00188.00190.0094001783800
2016-01-26193.00193.00185.00188.00100001898700
2016-01-25197.00197.00184.00193.0067001281800
2016-01-22181.00192.00181.00187.00122002257100
2016-01-21182.00188.00178.00178.00166003022100
2016-01-20194.00195.00187.00187.0081001544700
2016-01-19188.00193.00188.00193.0076001437000
2016-01-18188.00190.00186.00188.00135002543200
2016-01-15197.00198.00191.00191.00256004998200
2016-01-14199.00199.00191.00194.00382007464600
2016-01-13200.00205.00200.00201.00141002835300
2016-01-12207.00212.00191.00198.005060010184800
2016-01-08206.00210.00204.00210.00133002727900
2016-01-07208.00209.00205.00207.00174003607100
2016-01-06211.00212.00208.00210.00256005373100
2016-01-05206.00213.00206.00211.00266005598100
2016-01-04212.00214.00208.00209.00212004461900
2015-12-30212.00213.00208.00212.00296006225700
2015-12-29207.00214.00206.00214.00231004836900
2015-12-28212.00212.00200.00206.00275005641700
2015-12-25203.00213.00201.00201.005420011027600
2015-12-24208.00211.00200.00200.005680011714800
2015-12-22212.00215.00212.00213.00153003256800
2015-12-21215.00216.00213.00213.00239005128700
2015-12-18225.00225.00217.00220.00184004080700
2015-12-17215.00227.00215.00226.007070015677600
2015-12-16214.00217.00211.00214.00329007039900
2015-12-15218.00219.00214.00214.00226004904700
2015-12-14220.00220.00215.00220.00330007183400
2015-12-11224.00224.00221.00222.00132002935600
2015-12-10222.00224.00220.00224.00164003640100
2015-12-09223.00225.00221.00225.00162003612100
2015-12-08227.00227.00223.00223.00263005923900
2015-12-07229.00229.00226.00227.00328007461200
2015-12-04223.00231.00223.00229.00313007121800
2015-12-03230.00235.00227.00229.004580010521900
2015-12-02232.00235.00230.00231.00220005091200
2015-12-01230.00234.00227.00232.00211004874400
2015-11-30237.00237.00233.00233.0075001758100
2015-11-27238.00238.00235.00237.0069001628400
2015-11-26239.00239.00236.00238.00130003091000

   ※ 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