[3043 JQグロース] モジュレ 日足 時系列データ

[3043 JQグロース] モジュレ (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12702.00706.00700.00704.0030002109600
2013-07-11697.00700.00690.00690.0019001319100
2013-07-10709.00710.00704.00704.00600424300
2013-07-09705.00708.00705.00708.0024001693500
2013-07-08705.00711.00705.00705.0041002898700
2013-07-05710.00715.00703.00703.0030002123800
2013-07-04670.00715.00670.00700.0032002245800
2013-07-03702.00702.00700.00700.00500350600
2013-07-02682.00705.00682.00699.0028001934600
2013-07-01654.00690.00654.00680.0026001761700
2013-06-28628.00635.00628.00635.001000631400
2013-06-27604.00607.00551.00600.0088005096900
2013-06-26650.00658.00606.00614.0049003096800
2013-06-25726.00726.00660.00679.0032002172600
2013-06-24747.00747.00711.00711.0043003124100
2013-06-21695.00710.00680.00710.0027001881800
2013-06-20722.00755.00687.00696.00105007620600
2013-06-19675.00765.00675.00765.00117008636400
2013-06-18665.00671.00660.00665.0044002917300
2013-06-17645.00650.00640.00650.0016001029000
2013-06-14641.00665.00640.00645.0037002402600
2013-06-13654.00654.00620.00621.0076004776900
2013-06-12640.00660.00620.00660.0064004070400
2013-06-11626.00653.00624.00641.0055003486800
2013-06-10625.00685.00590.00626.003090018830100
2013-06-07621.00621.00570.00597.00163009559400
2013-06-06720.00739.00670.00670.0049003440900
2013-06-05760.00780.00735.00735.0016001212900
2013-06-04772.00775.00745.00760.0057004315100
2013-06-03794.00794.00775.00775.0015001180600
2013-05-31830.00830.00793.00794.0015001213900
2013-05-30852.00860.00817.00817.00110009147700
2013-05-29838.00863.00835.00863.0021001773600
2013-05-28820.00870.00820.00853.00107009096800
2013-05-27751.00819.00751.00819.0065005087700
2013-05-24716.00812.00716.00760.001820013824300
2013-05-23835.00838.00731.00731.001900014834900
2013-05-22899.00899.00845.00847.00116009922600
2013-05-21945.00945.00860.00860.001460013249300
2013-05-20880.00921.00880.00906.001850016581600
2013-05-17830.00880.00830.00867.0098008347300
2013-05-16895.00896.00800.00830.001530012769200
2013-05-15965.00966.00821.00910.002470021849300
2013-05-141015.001015.00954.00971.001200011669000
2013-05-131079.001079.00985.001014.001730017619200
2013-05-101102.001230.00960.001025.00160100173180000
2013-05-09960.001045.00953.001045.006130062202800
2013-05-08900.00906.00877.00895.0086007713000
2013-05-07875.00899.00866.00886.001200010583700
2013-05-02885.00885.00863.00870.0051004465900
2013-05-01853.00884.00853.00870.0063005498800
2013-04-30835.00859.00835.00849.0023001949700
2013-04-26854.00866.00835.00850.0052004419200
2013-04-25886.00886.00850.00854.002110018327600
2013-04-24918.00918.00874.00895.001430012880800
2013-04-23916.00935.00897.00913.002450022286500
2013-04-22938.00939.00900.00915.002420022210000
2013-04-19866.00924.00858.00924.001840016297700
2013-04-18857.00899.00854.00870.002950025644500
2013-04-17824.00885.00822.00885.001550013182700
2013-04-16819.00827.00814.00820.0081006634200
2013-04-15810.00830.00808.00814.0078006405200
2013-04-12828.00828.00801.00810.0061004957600
2013-04-11860.00860.00805.00815.001560013097300
2013-04-10834.00839.00802.00832.00117009603600
2013-04-09815.00827.00791.00804.001650013368800
2013-04-08910.00915.00765.00800.009700077789500
2013-04-05920.00935.00880.00895.0056005066100
2013-04-04939.00945.00899.00916.0093008516500
2013-04-03940.00995.00936.00967.0090008565000
2013-04-02891.00950.00850.00950.001380012375700
2013-04-011039.001039.00890.00890.002290022535000
2013-03-291000.001060.00950.001050.003360033616900
2013-03-281045.001077.00955.001000.001890019129800
2013-03-271020.001098.001016.001045.002120022220900
2013-03-26109000.00109000.00102200.00104100.0032934462000
2013-03-25112000.00112000.00101300.00109300.0074479245900
2013-03-22125100.00131500.00113000.00121000.001217146679600
2013-03-21124500.00139500.00123100.00136700.00801105752300
2013-03-19108100.00111200.00107100.00109500.0011212150000
2013-03-18113000.00118000.00105000.00109200.0038142378200
2013-03-1598000.00112500.0093500.00107500.001106113306300
2013-03-1498000.0098000.0092500.0098000.001042101149800
2013-03-1378800.0083400.0078600.0083000.0015312441900
2013-03-1272800.0086900.0070600.0081800.0044435189400
2013-03-1177700.0078000.0070700.0072800.0030622646400
2013-03-0880300.0082000.0078000.0079200.0027021457000
2013-03-0794300.0094300.0075600.0082000.001556135411100
2013-03-0679300.0079300.0079300.0079300.00574520100
2013-03-0578000.0079000.0066000.0069300.0080858080200
2013-03-0461500.0070500.0060500.0070500.00110475883300
2013-03-0160600.0063000.0058800.0060500.0025315293700
2013-02-2856300.0065500.0054600.0061500.0077247909200
2013-02-2753900.0055500.0053900.0055500.00452442300
2013-02-2653100.0055600.0053100.0055000.001156204600
2013-02-2552600.0053900.0052000.0053100.001296814700
2013-02-2253600.0055600.0052000.0053600.0040721629000
2013-02-2162500.0062500.0054600.0056600.0094557707200
2013-02-2050000.0053000.0048000.0052500.0037719292650
2013-02-1946300.0050000.0046300.0049500.001004827900
2013-02-1842600.0045500.0042500.0045500.00984360650
2013-02-1544000.0044900.0041500.0043400.00712993900
2013-02-1443000.0044000.0041800.0044000.00793366100
2013-02-1345100.0045500.0042650.0043400.001546741950
2013-02-1249500.0049800.0045500.0045500.001165518900
2013-02-0849550.0050000.0048000.0050000.00592903400
2013-02-0748750.0049000.0048300.0048600.00321555450
2013-02-0649450.0049450.0048550.0049450.00442146600
2013-02-0549700.0049700.0048300.0049000.00462247000
2013-02-0449700.0050000.0047800.0049950.00793883700
2013-02-0149950.0050000.0048800.0049000.00522557000
2013-01-3149900.0050500.0049000.0049600.00442191200
2013-01-3048500.0049900.0048250.0049500.00663214550
2013-01-2951200.0051200.0049000.0049900.00442206250
2013-01-2849900.0050500.0048600.0049400.00532625950
2013-01-2550300.0050500.0049000.0049700.0020995150
2013-01-2448050.0050300.0047600.0050300.00813985800
2013-01-2348800.0050800.0048000.0048500.00552706900
2013-01-2247600.0048600.0047000.0047700.00552626550
2013-01-2146300.0051500.0046300.0048000.0028613900950
2013-01-1847000.0047000.0044900.0045300.00924202350
2013-01-1745950.0047900.0044000.0045500.001135220950
2013-01-1645600.0045700.0044000.0044000.00693083300
2013-01-1543200.0044700.0042850.0044600.00441924550
2013-01-1143600.0044550.0043250.0043300.0016698350
2013-01-1044900.0045000.0043150.0044300.00311381550
2013-01-0943000.0045400.0042800.0044250.00331451600
2013-01-0841000.0048400.0041000.0042900.001838113350
2013-01-0739850.0042600.0039850.0042000.00401653200
2013-01-0440000.0040650.0039600.0040000.00532129600
2012-12-2838800.0039800.0038800.0039100.00271056150
2012-12-2738550.0040500.0038100.0039100.0021830550
2012-12-2639400.0039400.0038000.0038900.00311190050
2012-12-2540000.0040000.0038800.0039450.008314200
2012-12-2139850.0040500.0039500.0040500.0022876100
2012-12-2039250.0039350.0039000.0039250.0013510450
2012-12-1940000.0040000.0039500.0039500.0018712300
2012-12-1840000.0040400.0039500.0040400.00642543850
2012-12-1740000.0040500.0039650.0040500.00271078900
2012-12-1439800.0040300.0039500.0039800.0014558950
2012-12-1339650.0040950.0039600.0040900.008323850
2012-12-1239800.0041500.0039800.0040000.0024974500
2012-12-1139500.0040500.0039250.0040500.006239250
2012-12-1040100.0040800.0039400.0040750.00361448650
2012-12-0739400.0041200.0039000.0040100.00311234800
2012-12-0639000.0039450.0038900.0039000.0011429750
2012-12-0539350.0039350.0036250.0038400.001013787200
2012-12-0440950.0040950.0038700.0039350.00572262200
2012-12-0341350.0041350.0040650.0040650.00301226150
2012-11-3040900.0041100.0040650.0040650.00502044350
2012-11-2941250.0041550.0040500.0040900.001184851250
2012-11-2841000.0041450.0040550.0040550.00361470550
2012-11-2740300.0041550.0040300.0040700.0014572450
2012-11-2641550.0041800.0040500.0041000.0024985900
2012-11-2240900.0041000.0040850.0040850.00261064200
2012-11-2141300.0041500.0041200.0041200.0017703400
2012-11-2041400.0042100.0041250.0041300.00371537000
2012-11-1941500.0042900.0041000.0042600.0020834050
2012-11-1641550.0041550.0040500.0041500.00371517950
2012-11-1541200.0041700.0040000.0041550.00522107950
2012-11-1442150.0043600.0041200.0041200.00532241350
2012-11-1345300.0045300.0042000.0042150.001717526750
2012-11-1247150.0047150.0044100.0044600.001145217050
2012-11-0949200.0049500.0046200.0049250.001748336600
2012-11-0849100.0051000.0046800.0050000.0070034040650
2012-11-0748700.0054800.0048000.0054800.0066234593350
2012-11-0647600.0048850.0047000.0048000.00743545150
2012-11-0549200.0052200.0047300.0048950.0028013887900
2012-11-0245400.0048000.0044500.0047800.001959148550
2012-11-0143500.0044700.0042900.0044700.00582536850
2012-10-3143450.0045450.0042500.0043350.00793405300
2012-10-3045000.0045800.0043900.0044150.00964345850
2012-10-2946900.0046900.0044900.0045000.00894072950
2012-10-2645500.0045800.0043250.0045500.00652936650
2012-10-2543300.0045200.0042450.0045000.001155042550
2012-10-2442800.0043500.0042300.0042650.00411748550
2012-10-2342900.0043850.0042150.0043800.00492102800
2012-10-2242100.0044000.0042000.0043450.00632709050
2012-10-1943200.0044350.0041200.0042500.00944023050
2012-10-1842350.0043500.0042300.0042500.00572435750
2012-10-1741600.0043800.0041400.0043750.001315558200
2012-10-1643700.0043800.0041200.0042000.001325518850
2012-10-1545500.0047400.0041600.0043000.001506577950
2012-10-1244350.0051500.0043600.0045100.0084140463450
2012-10-1141250.0044500.0040100.0044450.001496278250
2012-10-1042900.0042900.0040600.0041300.001566519850
2012-10-0945200.0045200.0041800.0043450.001446238100
2012-10-0544550.0047950.0044550.0044550.0023310665600
2012-10-0445300.0046500.0044200.0044200.001657447850
2012-10-0347600.0048100.0045000.0045300.0047721907350
2012-10-0254200.0055200.0048250.0049700.0094848377450
2012-10-0147550.0053200.0047300.0053200.00107055924800
2012-09-2848400.0050000.0046100.0046150.0083339964350
2012-09-2752400.0059300.0051000.0052000.002871155827100
2012-09-2643350.0050400.0041200.0050400.0069833249200
2012-09-2546400.0047800.0043100.0043350.00105247533200
2012-09-2448500.0048500.0045600.0048500.002221107044350
2012-09-2141500.0041500.0041500.0041500.00823403000
2012-09-2034500.0034500.0034500.0034500.00702415000
2012-09-1929000.0029500.0028820.0029500.0012350320
2012-09-1828800.0028800.0028800.0028800.00128800
2012-09-1429010.0029010.0029000.0029000.008232030
2012-09-1300
2012-09-1228510.0028530.0028510.0028510.004114060
2012-09-1128520.0028520.0028510.0028510.004114050
2012-09-1028520.0028520.0028520.0028520.00257040
2012-09-0729000.0029000.0029000.0029000.00129000
2012-09-0629500.0029500.0028710.0029000.008232420
2012-09-0529000.0029000.0029000.0029000.00258000
2012-09-0428900.0029400.0028900.0029400.00387700
2012-09-0329050.0029290.0028660.0029290.007202910
2012-08-3128750.0029660.0028550.0029490.0010290490
2012-08-3028800.0029600.0028800.0029600.008234760
2012-08-2929000.0029400.0029000.0029400.005146290
2012-08-2829220.0029610.0028920.0028920.0015437340
2012-08-2729700.0029700.0029700.0029700.007207900
2012-08-2428500.0029800.0028300.0029800.0013375490
2012-08-2328360.0029000.0028040.0028500.0017484340
2012-08-2228700.0029200.0028400.0028550.0020576840
2012-08-2128300.0028500.0028300.0028410.007199070
2012-08-2028330.0028330.0028300.0028300.009254780
2012-08-1729200.0029800.0028300.0028560.0018521360
2012-08-1627900.0028600.0027900.0028200.008226000
2012-08-1527300.0028000.0027300.0027800.0012332500
2012-08-1427500.0027500.0027300.0027380.0010274440
2012-08-1327180.0028680.0027180.0027850.0023635230
2012-08-1028900.0028900.0028600.0028600.004115300
2012-08-0930300.0030500.0028900.0029010.00501492260
2012-08-0829400.0030000.0028600.0029300.0016471320
2012-08-0729500.0029500.0028800.0029300.005146200
2012-08-0628700.0029300.0028700.0029300.007202440
2012-08-0329600.0029800.0028450.0029200.0025724780
2012-08-0229900.0030200.0029500.0030200.009267600
2012-08-0129660.0031900.0029660.0030000.0027823660
2012-07-3129000.0030500.0029000.0030050.00341017120
2012-07-3029100.0029700.0028200.0029700.0015432800
2012-07-2727650.0028600.0027650.0028600.0024674000
2012-07-2628500.0029460.0026550.0027550.001383696760
2012-07-2528450.0028450.0028100.0028100.006169700
2012-07-2427500.0028900.0027500.0027950.0030839430
2012-07-2331350.0031350.0029000.0029000.00551648970
2012-07-2031800.0032500.0031300.0032050.00431369350
2012-07-1932800.0032950.0031800.0032050.00852754250
2012-07-1834000.0034100.0033300.0034100.0025841850
2012-07-1734200.0036700.0033200.0034700.001043587900
2012-07-1333500.0040500.0033500.0034500.0066924184300
2012-07-1233400.0034450.0033150.0033500.0024802050
2012-07-1133400.0034300.0033400.0033500.0021703800
2012-07-1033550.0033850.0033400.0033400.0023770350
2012-07-0933400.0035500.0033300.0033900.0017579250

   ※ 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