[3042 JQグロース] セキュアヴェイル 日足 時系列データ

[3042 JQグロース] セキュアヴェイル (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-02517.00535.00514.00522.00146007651300
2016-12-01521.00540.00514.00517.002240011792400
2016-11-30508.00522.00505.00517.002490012709100
2016-11-29500.00507.00499.00504.00140007041600
2016-11-28508.00508.00500.00501.0068003429200
2016-11-25510.00510.00498.00498.00147007422800
2016-11-24511.00511.00501.00502.00116005857900
2016-11-22503.00509.00500.00506.0098004930800
2016-11-21495.00509.00492.00507.00182009105600
2016-11-18488.00493.00486.00488.00116005670100
2016-11-17499.00501.00469.00487.004310020715300
2016-11-16492.00498.00492.00497.00108005345100
2016-11-15499.00503.00493.00496.0039001934800
2016-11-14487.00503.00487.00496.0078003858500
2016-11-11490.00500.00490.00495.00119005882200
2016-11-10485.00514.00477.00484.003950019445300
2016-11-09508.00511.00452.00469.005090024352900
2016-11-08512.00520.00503.00507.002790014244500
2016-11-07517.00522.00512.00516.00188009721600
2016-11-04545.00551.00523.00527.0014650078616900
2016-11-02500.00579.00500.00579.00271400155598000
2016-11-01503.00503.00492.00499.0037001845200
2016-10-31502.00509.00493.00503.0068003413500
2016-10-28501.00507.00499.00500.0066003307500
2016-10-27503.00513.00500.00504.0022001110100
2016-10-26502.00513.00502.00503.0073003698400
2016-10-25517.00517.00496.00502.0076003844600
2016-10-24506.00518.00504.00507.00188009562200
2016-10-21492.00500.00492.00498.00116005768100
2016-10-20495.00498.00491.00494.0052002575400
2016-10-19500.00500.00486.00493.0058002866800
2016-10-18484.00502.00484.00502.00133006610900
2016-10-17474.00485.00474.00481.001800864800
2016-10-14471.00475.00471.00473.001000472400
2016-10-13471.00478.00470.00472.0034001607100
2016-10-12475.00475.00468.00472.002100987800
2016-10-11488.00495.00470.00473.0078003747200
2016-10-07493.00494.00489.00489.0046002264500
2016-10-06495.00502.00493.00493.00109005439700
2016-10-05490.00492.00486.00490.00124006065900
2016-10-04486.00489.00485.00487.0025001216800
2016-10-03483.00486.00480.00485.0024001158700
2016-09-30483.00487.00481.00483.001400676600
2016-09-29489.00494.00483.00487.0093004549700
2016-09-28487.00493.00482.00483.0064003111000
2016-09-27478.00487.00478.00484.0031001495000
2016-09-26486.00486.00478.00478.0030001445400
2016-09-23476.00490.00476.00480.0085004085800
2016-09-21482.00482.00475.00475.001400670700
2016-09-20485.00487.00480.00482.0060002904100
2016-09-16482.00495.00481.00484.0022001066200
2016-09-15489.00492.00481.00481.0068003314600
2016-09-14493.00511.00479.00481.00163008010600
2016-09-13483.00517.00480.00510.003730018597900
2016-09-12477.00480.00472.00475.0030001425800
2016-09-09480.00487.00475.00486.0026001251500
2016-09-08475.00480.00475.00478.0021001004500
2016-09-07471.00477.00466.00474.0051002412100
2016-09-06468.00476.00468.00473.0029001374100
2016-09-05474.00474.00464.00469.0044002061200
2016-09-02464.00473.00464.00471.0047002193900
2016-09-01473.00486.00472.00480.0038001822000
2016-08-31478.00478.00472.00472.0033001569000
2016-08-30485.00485.00477.00481.001400675700
2016-08-29471.00484.00471.00477.001800858500
2016-08-26480.00482.00471.00475.0026001240400
2016-08-25480.00482.00478.00479.0032001537200
2016-08-24482.00494.00479.00484.0055002651700
2016-08-23505.00505.00480.00483.00108005294400
2016-08-22486.00500.00486.00497.0043002124100
2016-08-19485.00503.00482.00484.00118005751300
2016-08-18502.00505.00493.00493.0051002547400
2016-08-17532.00533.00508.00510.00100005234000
2016-08-16547.00547.00486.00512.006340033048300
2016-08-15475.00555.00475.00537.0017700095489400
2016-08-12454.00486.00454.00475.0077003650500
2016-08-10460.00460.00452.00452.0044002002700
2016-08-09468.00483.00450.00468.0053002469600
2016-08-08448.00460.00448.00460.0049002233300
2016-08-05438.00447.00438.00441.0026001145900
2016-08-04449.00449.00440.00441.001300575900
2016-08-03454.00454.00440.00443.0047002108000
2016-08-02467.00467.00451.00457.0039001785400
2016-08-01460.00467.00450.00463.0062002828800
2016-07-29470.00470.00458.00465.0061002828900
2016-07-28475.00479.00469.00471.0045002131300
2016-07-27485.00490.00477.00482.0038001833200
2016-07-26505.00508.00489.00489.0037001833500
2016-07-25482.00510.00482.00500.0089004430700
2016-07-22518.00520.00484.00490.0076003817500
2016-07-21487.00520.00487.00500.00102005154900
2016-07-20463.00494.00463.00487.0076003623500
2016-07-19490.00491.00454.00471.00157007455400
2016-07-15520.00531.00490.00494.002660013431600
2016-07-14535.00589.00515.00530.009250051212100
2016-07-13504.00525.00499.00504.0088004472800
2016-07-12482.00546.00482.00499.003530017912500
2016-07-11482.00490.00482.00490.0077003728900
2016-07-08476.00489.00471.00482.0060002874000
2016-07-07480.00498.00480.00488.0024001177200
2016-07-06470.00488.00470.00477.0039001853200
2016-07-05496.00496.00480.00481.0037001805600
2016-07-04456.00498.00456.00488.00127006173400
2016-07-01479.00479.00458.00462.00155007347400
2016-06-30461.00468.00455.00455.00110005086400
2016-06-29484.00485.00460.00460.0096004542700
2016-06-28438.00466.00431.00452.0046002071000
2016-06-27420.00456.00420.00433.00142006179700
2016-06-24510.00510.00413.00425.004150018067200
2016-06-23490.00503.00490.00492.0054002659500
2016-06-22509.00509.00500.00500.0037001860900
2016-06-21503.00509.00495.00509.0057002872100
2016-06-20486.00506.00484.00505.00135006690000
2016-06-17480.00497.00472.00487.0094004536700
2016-06-16511.00511.00481.00481.00105005151000
2016-06-15495.00528.00479.00511.00112005563500
2016-06-14551.00552.00505.00505.002000010515600
2016-06-13565.00570.00556.00556.0084004718100
2016-06-10571.00580.00571.00575.0034001951100
2016-06-09587.00588.00573.00573.0091005263100
2016-06-08578.00586.00576.00578.0086004983300
2016-06-07593.00593.00574.00584.00116006753900
2016-06-06583.00593.00582.00585.0072004217500
2016-06-03580.00599.00579.00582.0072004198000
2016-06-02606.00612.00581.00585.0073004328100
2016-06-01608.00619.00606.00607.0046002817100
2016-05-31603.00603.00593.00603.0058003477500
2016-05-30570.00601.00552.00596.002430014056000
2016-05-27577.00586.00555.00570.00111006373100
2016-05-26589.00595.00584.00584.00104006121200
2016-05-25610.00613.00594.00597.00126007623000
2016-05-24621.00624.00610.00610.0070004325200
2016-05-23645.00650.00605.00631.001620010135600
2016-05-20617.00625.00605.00625.0091005586700
2016-05-19606.00611.00600.00607.00115006966400
2016-05-18651.00652.00600.00600.003500021882300
2016-05-17730.00730.00651.00660.005630038000700
2016-05-16709.00748.00699.00720.0011350082172600
2016-05-13631.00743.00631.00689.0011920083289200
2016-05-12661.00669.00637.00647.002660017409800
2016-05-11602.00689.00600.00661.0010300067144800
2016-05-10591.00637.00576.00600.004010024025000
2016-05-09553.00597.00553.00591.002250013100000
2016-05-06552.00553.00544.00552.0039002133700
2016-05-02546.00561.00541.00552.0055003032600
2016-04-28555.00556.00550.00552.0070003872600
2016-04-27560.00560.00554.00556.0030001668300
2016-04-26574.00574.00558.00560.0062003504000
2016-04-25572.00574.00567.00573.0053003029100
2016-04-22558.00579.00553.00562.00113006347100
2016-04-21553.00575.00553.00572.0097005448700
2016-04-20551.00563.00551.00563.0073004078500
2016-04-19551.00561.00545.00550.0046002541200
2016-04-18560.00570.00546.00546.00100005560600
2016-04-15565.00568.00555.00560.00131007341500
2016-04-14569.00580.00568.00575.0097005544700
2016-04-13564.00573.00564.00568.0057003234300
2016-04-12561.00583.00551.00563.0098005540600
2016-04-11524.00544.00521.00541.0060003208700
2016-04-08505.00541.00501.00527.0065003395900
2016-04-07529.00550.00523.00525.0060003209800
2016-04-06535.00535.00512.00525.0066003483900
2016-04-05560.00562.00520.00533.00151008181200
2016-04-04571.00590.00558.00570.0085004927600
2016-04-01601.00601.00569.00571.00119006961400
2016-03-31599.00605.00598.00603.0094005660500
2016-03-30591.00606.00589.00596.00121007225100
2016-03-29581.00597.00580.00591.00100005858100
2016-03-28603.00610.00580.00591.002020012051100
2016-03-25613.00615.00601.00609.0068004124600
2016-03-24619.00620.00601.00619.00104006368500
2016-03-23630.00654.00606.00611.002660016737800
2016-03-22594.00628.00594.00626.001870011436100
2016-03-18590.00592.00568.00588.0074004314200
2016-03-17606.00618.00590.00593.002000012077800
2016-03-16606.00615.00606.00613.00110006727000
2016-03-15609.00609.00597.00606.00108006510000
2016-03-14587.00616.00587.00603.00152009156200
2016-03-11600.00603.00572.00587.00145008553000
2016-03-10573.00595.00569.00593.00128007428300
2016-03-09586.00586.00563.00571.00137007822800
2016-03-08595.00599.00571.00591.001760010321000
2016-03-07591.00608.00588.00605.00132007894200
2016-03-04584.00618.00580.00586.002950017643200
2016-03-03547.00608.00543.00574.006500037597300
2016-03-02555.00558.00524.00551.002320012507700
2016-03-01524.00547.00524.00545.0089004788000
2016-02-29517.00545.00517.00534.00166008829800
2016-02-26527.00530.00515.00527.002140011158400
2016-02-25510.00532.00510.00532.0080004188800
2016-02-24511.00528.00500.00520.0092004742600
2016-02-23534.00538.00518.00519.0088004649500
2016-02-22521.00540.00520.00528.0099005235900
2016-02-19542.00542.00510.00533.00134007050600
2016-02-18545.00573.00532.00562.002750015322500
2016-02-17535.00563.00524.00535.00126006785200
2016-02-16525.00550.00525.00543.00131007104000
2016-02-15532.00535.00491.00535.002260011729300
2016-02-12474.00548.00470.00478.003400016791500
2016-02-10544.00570.00516.00530.002930015742800
2016-02-09574.00580.00550.00554.003290018580200
2016-02-08600.00621.00586.00615.002290013835500
2016-02-05633.00639.00600.00620.002410014847100
2016-02-04652.00661.00635.00649.002050013275700
2016-02-03660.00685.00656.00661.001990013215500
2016-02-02679.00727.00678.00705.002210015490200
2016-02-01660.00696.00660.00688.001970013497600
2016-01-29661.00666.00635.00660.002120013727200
2016-01-28671.00696.00655.00665.002710018181000
2016-01-27660.00683.00646.00674.003480023306000
2016-01-26635.00665.00635.00645.002500016190200
2016-01-25650.00680.00625.00657.002630017079900
2016-01-22620.00644.00617.00642.003390021369500
2016-01-21636.00655.00592.00599.003740023144400
2016-01-20702.00702.00631.00636.003430022901600
2016-01-19710.00719.00688.00710.002680018840900
2016-01-18686.00750.00671.00715.002830019806200
2016-01-15802.00832.00761.00761.002760021743600
2016-01-14793.00817.00741.00817.003870029734800
2016-01-13807.00807.00780.00795.00109008644900
2016-01-12831.00832.00772.00777.002410019224500
2016-01-08783.00850.00782.00850.003050024816000
2016-01-07904.00904.00822.00828.003770032139800
2016-01-06939.00939.00873.00895.007950072118000
2016-01-05850.00918.00850.00918.008050071857000
2016-01-04791.00933.00791.00857.00140700122510200
2015-12-30790.00814.00771.00806.002810022383800
2015-12-29765.00834.00765.00787.003280026334000
2015-12-28746.00784.00734.00780.003210024456300
2015-12-25755.00762.00703.00716.006440046401100
2015-12-24790.00797.00751.00755.003940030391600
2015-12-22803.00832.00791.00793.002780022235400
2015-12-21837.00837.00800.00815.002670021635500
2015-12-18857.00867.00839.00846.002980025320100
2015-12-17880.00886.00870.00872.001740015268500
2015-12-16879.00879.00865.00878.001510013156200
2015-12-15878.00884.00854.00854.002620022776200
2015-12-14880.00905.00861.00893.004660040978400
2015-12-11978.00979.00922.00930.004650043877200
2015-12-10940.001040.00940.00978.009730096620200
2015-12-091000.001000.00951.00978.003760036841600
2015-12-08993.001035.00970.00992.00130900131722900
2015-12-07952.00995.00922.00993.009540091931900
2015-12-04885.001005.00885.00935.00164000156360600
2015-12-03890.00909.00886.00899.001900017094000
2015-12-02886.00891.00876.00878.00106009345600
2015-12-01900.00900.00880.00886.00102009055500
2015-11-30898.00915.00885.00890.001890016912700
2015-11-27924.00928.00901.00901.001940017728600
2015-11-26917.00935.00905.00935.003320030572600

   ※ 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