[2724 JQグロース] インスパイアー 日足 時系列データ

[2724 JQグロース] インスパイアー (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12339.00410.00338.00374.004511017071645
2013-07-11341.00345.00334.00342.0050761723453
2013-07-10340.00350.00340.00349.0081342792713
2013-07-09350.00354.00349.00350.001511530727
2013-07-08351.00361.00349.00351.00129824590271
2013-07-05362.00367.00357.00358.00112264050513
2013-07-04357.00374.00346.00362.00137174895501
2013-07-03398.00398.00356.00365.002835910744608
2013-07-02314.00361.00309.00350.00291639892972
2013-07-01301.00321.00301.00317.00186115771242
2013-06-28285.00366.00285.00316.00316219844817
2013-06-27341.00345.00310.00333.00111283669220
2013-06-26360.00360.00340.00354.00130454603654
2013-06-25373.00378.00354.00356.00107323901317
2013-06-24362.00384.00358.00370.00118204353704
2013-06-21390.00396.00373.00374.00247019456936
2013-06-20401.00403.00390.00396.00184997347473
2013-06-19403.00406.00400.00406.0082943336022
2013-06-18408.00408.00399.00403.00135395433941
2013-06-17409.00410.00398.00405.00193447791327
2013-06-14418.00422.00400.00412.00181007407266
2013-06-13430.00430.00405.00413.00210888757665
2013-06-12420.00486.00391.00443.003861916688897
2013-06-11416.00440.00405.00422.00227489477657
2013-06-10407.00430.00400.00410.002669010988888
2013-06-07420.00445.00396.00418.003803215740591
2013-06-06567.00590.00428.00460.009175647120000
2013-06-05638.00728.00528.00528.00330358202652328
2013-06-04628.00628.00628.00628.00157979920516
2013-06-03460.00528.00459.00528.0014542275858001
2013-05-31432.00457.00430.00448.00186618255978
2013-05-30424.00447.00416.00438.002972212971172
2013-05-29430.00435.00411.00424.00167027079943
2013-05-28445.00451.00415.00432.00216439497204
2013-05-27410.00428.00401.00419.00103584309604
2013-05-24418.00435.00394.00410.003463014262364
2013-05-23447.00495.00401.00403.008392337595202
2013-05-22420.00457.00410.00436.002522710922729
2013-05-21421.00425.00418.00420.0067992860079
2013-05-20430.00435.00417.00429.00162066880690
2013-05-17410.00426.00410.00423.0064092671308
2013-05-16420.00424.00405.00412.00162736735447
2013-05-15449.00449.00415.00415.002690211513799
2013-05-14422.00459.00422.00443.002608311488595
2013-05-13437.00440.00420.00424.00212239098429
2013-05-10444.00444.00425.00434.00209999142142
2013-05-09450.00450.00436.00449.002345810375384
2013-05-08460.00463.00453.00455.0093854292250
2013-05-07449.00464.00445.00461.00158317204684
2013-05-02447.00460.00423.00454.00114845067689
2013-05-01452.00452.00442.00447.0088903980203
2013-04-30446.00455.00437.00446.0080973601039
2013-04-26471.00478.00440.00446.002858812952674
2013-04-25501.00501.00470.00472.003035414645730
2013-04-24514.00560.00495.00505.006178332393985
2013-04-23466.00521.00450.00496.004324721174717
2013-04-22462.00474.00457.00463.00174218093985
2013-04-19452.00460.00435.00455.004715420782824
2013-04-18435.00464.00432.00436.007306332265009
2013-04-17405.00442.00405.00416.003908816471241
2013-04-16415.00415.00399.00401.00220208891974
2013-04-15426.00438.00406.00415.00149856319219
2013-04-12429.00431.00419.00425.00128315458812
2013-04-11430.00431.00410.00428.00225369461330
2013-04-10430.00443.00427.00430.00172787458091
2013-04-09456.00456.00429.00430.00224259796669
2013-04-08460.00460.00444.00455.0054052441565
2013-04-05451.00475.00420.00465.00153326887726
2013-04-04455.00462.00436.00445.00125335652229
2013-04-03440.00464.00435.00452.0096154318511
2013-04-02446.00463.00430.00442.0088223865486
2013-04-01490.00493.00450.00470.0088754167891
2013-03-29474.00505.00472.00474.0087634259215
2013-03-28487.00489.00467.00474.0041581986116
2013-03-27454.00483.00454.00480.0064023012867
2013-03-26453.00512.00442.00453.002869613634350
2013-03-25460.00460.00449.00456.0057882629807
2013-03-22465.00465.00446.00453.0090144095027
2013-03-21446.00469.00443.00459.00105934807238
2013-03-19474.00474.00443.00456.0087133949165
2013-03-18480.00481.00470.00472.0050882409187
2013-03-15494.00496.00471.00471.0065573173202
2013-03-14498.00499.00481.00488.0049752440760
2013-03-13495.00499.00492.00494.0045742263628
2013-03-12509.00509.00490.00494.0034461713939
2013-03-11498.00505.00495.00502.0093354673971
2013-03-08498.00508.00486.00495.0078183888005
2013-03-07528.00537.00496.00498.00103525359292
2013-03-06525.00537.00513.00522.002980615749946
2013-03-05488.00510.00482.00510.002072710340447
2013-03-04487.00490.00463.00482.00108865216587
2013-03-01488.00497.00485.00489.0032251573888
2013-02-28493.00498.00484.00486.0090254398175
2013-02-27503.00509.00488.00499.0086574282301
2013-02-26501.00535.00489.00511.00122596209289
2013-02-25493.00508.00488.00500.00103145144510
2013-02-22512.00540.00490.00495.0079494108157
2013-02-21538.00550.00507.00512.002328312357963
2013-02-20471.00548.00469.00527.003585618933245
2013-02-19460.00475.00451.00470.0069483261106
2013-02-18465.00478.00451.00470.0068513174223
2013-02-15498.00503.00455.00473.0083923952038
2013-02-14468.00509.00468.00500.00114505571195
2013-02-13510.00510.00463.00479.00193189428141
2013-02-12515.00526.00505.00510.00144987450851
2013-02-08524.00533.00509.00515.002348412171765
2013-02-07637.00670.00532.00544.0012500474357275
2013-02-06587.00607.00530.00607.008024147066498
2013-02-05520.00520.00504.00507.0061543141729
2013-02-04512.00521.00502.00504.00126566433611
2013-02-01525.00529.00514.00521.0082654307867
2013-01-31520.00540.00509.00518.00137647140738
2013-01-30513.00575.00495.00526.003404718286166
2013-01-29532.00537.00500.00511.002512413055300
2013-01-28536.00550.00535.00538.00160698660114
2013-01-25546.00556.00540.00550.00165429027196
2013-01-24549.00569.00546.00549.00140957781442
2013-01-23538.00575.00535.00569.002043911299491
2013-01-22575.00596.00555.00558.003223118296877
2013-01-21560.00662.00556.00590.007854547968179
2013-01-18570.00595.00560.00565.004919628083746
2013-01-17647.00660.00596.00610.005068231745313
2013-01-16695.00702.00627.00660.006819744678005
2013-01-15691.00742.00663.00700.008370957499163
2013-01-11935.001034.00765.00766.00180196155979624
2013-01-10888.00888.00888.00888.0037943369072
2013-01-09738.00738.00738.00738.0034462543148
2013-01-08638.00638.00601.00638.005746936598582
2013-01-07538.00538.00538.00538.0062833380254
2013-01-04455.00458.00420.00458.008755039545259
2012-12-28370.00398.00354.00370.00154185802047
2012-12-27352.00405.00342.00357.003952214651652
2012-12-26344.00361.00330.00354.00177006062797
2012-12-25349.00356.00332.00341.00260978915107
2012-12-21390.00397.00360.00366.00145235442154
2012-12-20410.00425.00386.00386.00186717502381
2012-12-19390.00428.00370.00396.003575314095539
2012-12-18421.00423.00366.00376.003860914821598
2012-12-17480.00480.00414.00420.003963417222484
2012-12-14476.00490.00465.00472.00115405489035
2012-12-13490.00490.00470.00483.00119025717801
2012-12-12490.00500.00486.00492.0054722694262
2012-12-11500.00500.00485.00493.0020871029182
2012-12-10505.00505.00489.00499.0025411257635
2012-12-07495.00506.00493.00500.001862927436
2012-12-06490.00511.00489.00500.0035381778572
2012-12-05497.00510.00486.00490.0042482109846
2012-12-04499.00502.00475.00491.0050502474952
2012-12-03508.00516.00500.00510.0024471233926
2012-11-30520.00523.00509.00510.0049292534688
2012-11-29536.00555.00510.00510.00164238576198
2012-11-28522.00563.00510.00550.002180811817788
2012-11-27524.00540.00493.00520.002744414228238
2012-11-26629.00629.00480.00488.004712326257189
2012-11-22626.00639.00529.00529.00180369926819
2012-11-21631.00644.00625.00629.00969611524
2012-11-20634.00648.00625.00630.00821523262
2012-11-19640.00650.00625.00648.001278809023
2012-11-16639.00650.00635.00643.001019652659
2012-11-15670.00670.00632.00634.0022201436336
2012-11-14683.00686.00676.00680.00823560988
2012-11-13682.00697.00671.00683.00873595468
2012-11-12680.00710.00670.00680.00944646233
2012-11-09710.00710.00666.00680.0025901766185
2012-11-08714.00723.00710.00720.00280200323
2012-11-07720.00725.00693.00715.00795567175
2012-11-06720.00720.00701.00711.00355252139
2012-11-05730.00736.00724.00732.00533390351
2012-11-02720.00720.00700.00705.0014731037954
2012-11-01710.00744.00700.00710.00906644884
2012-10-31680.00730.00675.00725.0047933407467
2012-10-30653.00690.00643.00671.001360912299
2012-10-29639.00659.00625.00653.0019211238278
2012-10-26620.00625.00614.00623.001532950532
2012-10-25655.00655.00613.00620.0032862054287
2012-10-24660.00665.00643.00647.0030551987317
2012-10-23690.00690.00655.00662.0020211349397
2012-10-22699.00699.00665.00689.00847577023
2012-10-19697.00700.00666.00697.00406279450
2012-10-18700.00700.00697.00700.00150104908
2012-10-17704.00704.00659.00704.00981679016
2012-10-16708.00710.00700.00704.001111783118
2012-10-15709.00709.00698.00700.001007706947
2012-10-12699.00710.00693.00709.00407286574
2012-10-11700.00700.00685.00699.00282195817
2012-10-10700.00700.00693.00700.00442308451
2012-10-09683.00710.00683.00700.0014841039767
2012-10-05687.00700.00680.00680.001343936505
2012-10-04680.00720.00675.00677.00845584102
2012-10-03701.00704.00675.00675.00329227601
2012-10-02699.00719.00690.00702.001241869699
2012-10-01718.00718.00685.00690.00724507768
2012-09-28730.00730.00694.00703.0019311356982
2012-09-27672.00725.00666.00724.0039602766985
2012-09-26705.00705.00632.00652.0022891514782
2012-09-25709.00721.00660.00695.0064384413179
2012-09-24725.00747.00703.00703.0058514208535
2012-09-21795.00795.00705.00770.00121768871978
2012-09-20800.00915.00771.00804.002015717277626
2012-09-19651.00771.00651.00771.001346310139343
2012-09-18710.00736.00671.00671.00137929655809
2012-09-14715.00741.00674.00740.0036452620846
2012-09-13631.00728.00630.00715.0040942768991
2012-09-12607.00690.00603.00632.0030511973160
2012-09-11615.00625.00601.00601.0025461553180
2012-09-10629.00638.00602.00632.0024431502093
2012-09-07674.00674.00653.00669.00486321308
2012-09-06653.00665.00652.00654.009260321
2012-09-05663.00663.00640.00651.001144743970
2012-09-04691.00698.00648.00655.0020771367559
2012-09-03690.00699.00688.00691.00405279686
2012-08-31685.00700.00680.00680.00225154746
2012-08-30694.00694.00679.00683.00553377710
2012-08-29696.00696.00681.00693.00380262449
2012-08-28729.00729.00675.00695.0015111056092
2012-08-27715.00720.00709.00715.00160114581
2012-08-24700.00709.00700.00706.00513360068
2012-08-23718.00718.00700.00705.00248174755
2012-08-22715.00733.00695.00716.00577407534
2012-08-21728.00738.00724.00725.002215972
2012-08-20738.00750.00728.00728.00184135238
2012-08-17741.00755.00737.00738.00216160563
2012-08-16763.00765.00699.00742.001133809208
2012-08-15760.00764.00752.00763.0010176954
2012-08-14769.00773.00741.00765.005844080
2012-08-13760.00795.00759.00773.006045693
2012-08-10726.00804.00726.00787.00857673126
2012-08-09724.00729.00704.00726.00260187226
2012-08-08710.00739.00710.00729.004733523
2012-08-07730.00746.00722.00732.00249181060
2012-08-06746.00748.00728.00729.00306226451
2012-08-03705.00747.00705.00723.00585429617
2012-08-02716.00731.00702.00715.00437313776
2012-08-01710.00716.00700.00716.0021271503643
2012-07-31710.00720.00700.00710.001300919649
2012-07-30727.00760.00700.00715.0015911142437
2012-07-27738.00741.00720.00727.0016821230858
2012-07-26738.00754.00735.00741.0019071406948
2012-07-25757.00779.00755.00756.00339258894
2012-07-24735.00780.00735.00757.00228173049
2012-07-23752.00755.00719.00738.00450329812
2012-07-20763.00784.00701.00752.00856637598
2012-07-19798.00798.00751.00785.00407310879
2012-07-18769.00795.00765.00787.00193150628
2012-07-17750.00780.00750.00761.00569436890
2012-07-13758.00786.00733.00749.0016871271270
2012-07-12786.00808.00761.00768.0020591605281
2012-07-11810.00815.00775.00787.00710556825
2012-07-10788.00820.00780.00798.0031532494726
2012-07-09818.00818.00784.00784.00374299383

   ※ 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