[3042 JQグロース] セキュアヴェイ 日足 時系列データ

[3042 JQグロース] セキュアヴェイ (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12385.00386.00353.00370.005680020634100
2013-07-11377.00390.00371.00385.00204007716900
2013-07-10390.00404.00378.00381.00159006266800
2013-07-09395.00399.00374.00390.00119004626100
2013-07-08395.00418.00386.00397.004110016296900
2013-07-05386.00417.00386.00394.004700018728000
2013-07-04372.00420.00363.00386.005030019763700
2013-07-03367.00380.00357.00371.003000011038800
2013-07-02362.00363.00347.00361.004530016044000
2013-07-01356.00400.00345.00360.0010470039214200
2013-06-28326.00349.00324.00340.00249008406300
2013-06-27320.00326.00301.00325.003410010650700
2013-06-26353.00356.00320.00321.004270014321000
2013-06-25355.00359.00342.00349.003370011818400
2013-06-24367.00380.00360.00362.00228008364900
2013-06-21379.00390.00352.00373.007240026778400
2013-06-20374.00394.00374.00388.0016600063478300
2013-06-19350.00422.00350.00422.0015170061836900
2013-06-18339.00352.00339.00342.00239008256100
2013-06-17339.00341.00329.00336.00144004828000
2013-06-14355.00356.00333.00338.003230011020700
2013-06-13350.00353.00335.00341.004890016774600
2013-06-12334.00371.00334.00364.005080018053200
2013-06-11370.00370.00344.00358.006990025045600
2013-06-10364.00375.00353.00371.005210018935900
2013-06-07342.00359.00316.00341.006570022175100
2013-06-06424.00424.00355.00368.0011820044954700
2013-06-05434.00462.00422.00435.009770042939700
2013-06-04443.00464.00430.00440.008020035481300
2013-06-03483.00485.00442.00447.0017380079727500
2013-05-31556.00590.00495.00501.00275100147695300
2013-05-30516.00606.00506.00569.00707600402866000
2013-05-29510.00670.00483.00506.001011600562927300
2013-05-28570.00570.00570.00570.002360013452000
2013-05-27450.00490.00450.00490.00213100101065400
2013-05-24345.00410.00345.00410.0019730079260200
2013-05-23382.00383.00330.00330.004200014765700
2013-05-22415.00415.00386.00386.00179007116300
2013-05-21423.00424.00389.00402.003570014462500
2013-05-20412.00430.00392.00418.008590035753500
2013-05-17335.00379.00335.00372.002940010547800
2013-05-16371.00371.00323.00347.006220021318500
2013-05-15413.00417.00372.00376.006180024602000
2013-05-14417.00417.00396.00407.003200012972500
2013-05-13438.00443.00396.00405.0010650043602800
2013-05-10506.00506.00428.00428.00644000300002900
2013-05-09368.00426.00368.00426.00353100146007200
2013-05-08352.00355.00342.00346.00139004853900
2013-05-07348.00353.00344.00349.00272009468200
2013-05-02350.00357.00348.00349.00129004527000
2013-05-01358.00360.00343.00343.00206007288800
2013-04-30348.00358.00339.00354.00117004065300
2013-04-26349.00350.00339.00343.00238008190100
2013-04-25356.00357.00342.00349.00287009991700
2013-04-24362.00365.00351.00362.00244008711300
2013-04-23374.00380.00358.00365.003130011592200
2013-04-22372.00375.00368.00372.00178006610400
2013-04-19368.00372.00362.00372.00225008252900
2013-04-18360.00370.00353.00369.005310019306700
2013-04-17345.00361.00339.00361.003030010665400
2013-04-16335.00364.00332.00346.003080010766600
2013-04-15339.00350.00336.00345.00275009455100
2013-04-12343.00343.00331.00331.00149004990600
2013-04-11342.00346.00333.00341.00178006055800
2013-04-10333.00343.00331.00336.00101003404500
2013-04-09349.00355.00332.00336.00282009644100
2013-04-08332.00351.00332.00349.00276009350500
2013-04-05360.00361.00340.00344.004940017226500
2013-04-04358.00366.00350.00359.003670013081800
2013-04-03370.00392.00369.00375.005490020793700
2013-04-02324.00393.00310.00378.0010020034320900
2013-04-01452.00460.00371.00372.0021880091230100
2013-03-29360.00428.00343.00428.00253000103451600
2013-03-28355.00355.00342.00348.00220007665600
2013-03-27340.00369.00336.00364.002850010068400
2013-03-2635600.0037400.0035050.0035600.0046516745400
2013-03-2536000.0036750.0034600.0035000.0063722503500
2013-03-2237450.0038450.0036000.0036950.00205276589700
2013-03-2139850.0042250.0039850.0042250.002586107767650
2013-03-1936400.0036400.0035050.0035250.002408489500
2013-03-1835500.0037650.0034700.0036450.0072125676800
2013-03-1539700.0040350.0035500.0036200.00184968988400
2013-03-1434500.0040400.0034500.0040400.00227786212450
2013-03-1333300.0034150.0033000.0033400.002739151500
2013-03-1233000.0034150.0032800.0033000.0046215417100
2013-03-1135000.0035200.0033800.0033800.0056419477050
2013-03-0837800.0040300.0035450.0035700.00124246229650
2013-03-0740000.0040600.0036300.0037300.00148856594550
2013-03-0642250.0042900.0038650.0040500.00219188775450
2013-03-0547100.0047100.0040900.0044300.003541159152900
2013-03-0440100.0040100.0039100.0040100.00104941965600
2013-03-0134250.0034250.0030000.0033100.004111136760050
2013-02-2824350.0029240.0024350.0029240.00103728607630
2013-02-2725100.0025200.0024050.0024240.0062615295730
2013-02-2625200.0026400.0024530.0025440.0047812017170
2013-02-2527000.0027500.0025200.0026600.00102226867470
2013-02-2229000.0032800.0026520.0027000.00245670328630
2013-02-2131350.0031350.0027500.0031350.00266082218260
2013-02-2026340.0026340.0024050.0026340.00217956283400
2013-02-1918900.0021340.0017900.0021340.00115223396920
2013-02-1816990.0017450.0016610.0017340.0039658570
2013-02-1517600.0021100.0016500.0016610.005239716000
2013-02-1418110.0018120.0017000.0017250.001262209670
2013-02-1319100.0019100.0017600.0018650.00921680420
2013-02-1219400.0020000.0019000.0019100.001092144350
2013-02-0819700.0019700.0018790.0019400.00921774590
2013-02-0719900.0019900.0019100.0019400.0050977190
2013-02-0619500.0019680.0019400.0019590.00551075060
2013-02-0519300.0019590.0019300.0019500.0022426290
2013-02-0419350.0019700.0018910.0019200.00571098370
2013-02-0119200.0019210.0017810.0018680.001753244000
2013-01-3119100.0019450.0019000.0019000.00651243350
2013-01-3020000.0020000.0019400.0019710.001162296050
2013-01-2920300.0020390.0019500.0019600.00671339640
2013-01-2820300.0020300.0020000.0020270.0029587500
2013-01-2519630.0020000.0019620.0020000.0024477550
2013-01-2420010.0020080.0019610.0019610.0025496120
2013-01-2319990.0020500.0019900.0019990.00741498570
2013-01-2220030.0020030.0019600.0019900.0022437500
2013-01-2119980.0020490.0019950.0020150.00671344930
2013-01-1819870.0020160.0019870.0019950.0018360020
2013-01-1720100.0020600.0019810.0020170.0030605610
2013-01-1620710.0021000.0019060.0021000.001082176980
2013-01-1521010.0021300.0020650.0020650.0028587810
2013-01-1120630.0021800.0020080.0021800.00711491740
2013-01-1022000.0022000.0020970.0021010.00701489140
2013-01-0920100.0021950.0020000.0021950.003497341660
2013-01-0818500.0022300.0018500.0020330.00116324790110
2013-01-0718290.0018300.0018130.0018300.0020365710
2013-01-0417970.0017970.0017700.0017750.0032568400
2012-12-2817200.0017470.0017200.0017300.0014242750
2012-12-2717290.0017400.0017200.0017200.0044762260
2012-12-2617050.0017250.0016800.0017250.0056953130
2012-12-2517050.0017100.0016900.0017060.00621052520
2012-12-2118200.0018200.0017200.0017260.0037650490
2012-12-2017610.0018500.0017610.0017800.00791424460
2012-12-1918200.0018200.0017600.0017600.0042749750
2012-12-1817900.0018350.0017850.0017950.0025452290
2012-12-1718690.0018690.0018000.0018030.0041753380
2012-12-1417800.0018750.0017800.0018680.0037678930
2012-12-1318830.0018830.0017550.0017750.0040728710
2012-12-1217900.0018350.0017220.0018350.0033591210
2012-12-1118600.0018600.0017780.0018140.00901639660
2012-12-1018800.0018850.0018400.0018400.0036669650
2012-12-0718690.0018800.0018310.0018800.0050928750
2012-12-0618500.0018800.0018100.0018700.00911680740
2012-12-0517600.0018490.0017020.0018490.001502695240
2012-12-0417550.0017800.0017540.0017600.00641127000
2012-12-0317480.0017500.0017480.0017500.006104980
2012-11-3017220.0017220.0017100.0017100.0026446250
2012-11-2917190.0017500.0017030.0017500.0049852460
2012-11-2817080.0017500.0016640.0017200.00661131750
2012-11-2716300.0017070.0016300.0017070.0020336510
2012-11-2616550.0016900.0016300.0016600.0056933760
2012-11-2217000.0017000.0016200.0016700.00891461800
2012-11-2117520.0017530.0016300.0017000.00931597170
2012-11-2017310.0017400.0016900.0017120.00681166190
2012-11-1916500.0016910.0016300.0016910.00621024400
2012-11-1616710.0016990.0016200.0016610.001071788990
2012-11-1517330.0017440.0017150.0017350.0026448310
2012-11-1417670.0017680.0017670.0017680.0016282870
2012-11-1317100.0017950.0017100.0017580.00681176610
2012-11-1218500.0018500.0017820.0018000.0020361280
2012-11-0918400.0018400.0018000.0018400.0027494800
2012-11-0818200.0018910.0017600.0018500.0043784250
2012-11-0717810.0019000.0017200.0018050.001202156240
2012-11-0617600.0018590.0017120.0018200.001873279230
2012-11-0518010.0018400.0018000.0018400.00821483710
2012-11-0219250.0019250.0018700.0018800.0026491150
2012-11-0119800.0019800.0019000.0019120.0011211980
2012-10-3119000.0019580.0018600.0019580.00791495310
2012-10-3019500.0019500.0018800.0019280.002114040000
2012-10-2921600.0021600.0020010.0020500.00761596880
2012-10-2622000.0022250.0021490.0021490.00711540060
2012-10-2521400.0021790.0021200.0021790.0027581310
2012-10-2421050.0021400.0021050.0021400.0017359920
2012-10-2321500.0021500.0021300.0021480.0014299900
2012-10-2221330.0021500.0021000.0021500.0045950650
2012-10-1921010.0022000.0021010.0021950.0042906100
2012-10-1821000.0021400.0020900.0021400.0037778470
2012-10-1721980.0021980.0021000.0021220.0014304640
2012-10-1620800.0021560.0020700.0021500.00791671650
2012-10-1520860.0020860.0020400.0020600.0021434980
2012-10-1221100.0022490.0020650.0021250.001092332760
2012-10-1120850.0021180.0020800.0021100.0018378210
2012-10-1021900.0021900.0020850.0020890.00621308300
2012-10-0921800.0023700.0021500.0021530.003557891990
2012-10-0520980.0020980.0020700.0020700.0042870470
2012-10-0420650.0021120.0020610.0020610.0041852200
2012-10-0320900.0021200.0020700.0021000.0027565280
2012-10-0221250.0021250.0020740.0021000.00571193630
2012-10-0120600.0021550.0020600.0021530.00481002570
2012-09-2821410.0021690.0021160.0021170.00972065180
2012-09-2722490.0022490.0021450.0021510.00901948260
2012-09-2621400.0024000.0021200.0022020.001052337800
2012-09-2522560.0022560.0021700.0021900.00571253690
2012-09-2423200.0023300.0021210.0022500.002635812960
2012-09-2123500.0023500.0021670.0022700.002094696760
2012-09-2023300.0025700.0022060.0022540.00186745299850
2012-09-1921350.0021800.0021260.0021800.0022473150
2012-09-1821280.0021700.0021250.0021700.0010214080
2012-09-1421790.0021800.0021600.0021650.0016347780
2012-09-1321600.0021700.0020950.0021650.0025533470
2012-09-1221230.0021550.0020810.0021350.0025529340
2012-09-1121700.0021700.0020350.0021350.0022462360
2012-09-1021500.0021800.0020000.0021790.0041871760
2012-09-0722000.0022000.0021250.0021980.0026563190
2012-09-0621100.0021750.0021100.0021750.0012255630
2012-09-0521000.0021500.0021000.0021500.0015319450
2012-09-0422390.0022390.0021570.0021790.0016351390
2012-09-0321900.0021980.0021480.0021900.0014306040
2012-08-3121940.0021980.0021500.0021500.009196090
2012-08-3021740.0022200.0021710.0022200.0026570190
2012-08-2921900.0022150.0021740.0022150.005109690
2012-08-2821900.0022450.0021900.0022200.0033736790
2012-08-2721990.0022200.0021650.0021740.001002205010
2012-08-2421510.0022000.0021400.0021990.00561220200
2012-08-2321140.0022000.0021030.0021990.0041886750
2012-08-2221600.0022000.0021000.0021600.001002159850
2012-08-2121400.0021600.0021200.0021600.0023491220
2012-08-2020890.0021200.0020810.0021150.0024503870
2012-08-1720600.0021100.0020600.0021100.0022459290
2012-08-1620900.0020980.0020520.0020980.0026540720
2012-08-1521580.0021580.0020600.0020910.0041867010
2012-08-1421210.0021220.0020210.0020700.00891840540
2012-08-1322100.0022100.0020020.0021680.002304949940
2012-08-1023100.0024600.0023100.0024600.0035836270
2012-08-0924000.0024800.0023900.0023900.0013313920
2012-08-0824700.0024820.0023800.0024820.00461120430
2012-08-0723800.0024090.0023660.0024000.0019451190
2012-08-0624300.0024300.0023610.0023780.007166560
2012-08-0322800.0025000.0022800.0024240.001152798810
2012-08-0224400.0024400.0023800.0024300.005120700
2012-08-0123920.0024900.0023920.0024390.001654033220
2012-07-3123200.0023800.0022800.0023420.001042418740
2012-07-3021200.0023200.0021000.0022500.001112471480
2012-07-2720800.0021000.0019620.0021000.00911827470
2012-07-2620510.0021000.0020510.0020800.00531097470
2012-07-2522120.0022120.0020500.0021490.00962061830
2012-07-2422500.0022500.0022050.0022490.00671487500
2012-07-2322650.0023010.0022360.0022900.001333025420
2012-07-2023000.0023350.0022750.0023050.00681575760
2012-07-1922520.0023370.0022520.0022800.0017386180
2012-07-1823000.0023500.0022000.0023000.001192723540
2012-07-1723200.0023960.0023000.0023160.00611430870
2012-07-1322950.0025290.0022500.0023130.003869291670
2012-07-1222300.0022500.0022200.0022450.0034757770
2012-07-1122800.0022800.0022300.0022410.00621397460
2012-07-1023580.0023580.0023100.0023100.0018418210
2012-07-0923790.0023850.0023100.0023700.00601410460

   ※ 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