[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 
2016-10-31174.00181.00172.00179.0011030019292500
2016-10-28180.00184.00178.00179.0013630024501800
2016-10-27234.00250.00180.00189.00674000141090300
2016-10-26175.00218.00175.00218.00500600105805700
2016-10-25169.00174.00168.00168.007030011921400
2016-10-24177.00177.00170.00170.007150012303000
2016-10-21189.00189.00175.00175.006700011983400
2016-10-20178.00206.00174.00180.0033370063225400
2016-10-19177.00180.00173.00173.00381006678500
2016-10-18176.00190.00170.00177.0013380023885600
2016-10-17170.00206.00164.00171.0017880031967900
2016-10-14182.00184.00169.00173.007500013041600
2016-10-13193.00195.00182.00185.006130011514900
2016-10-12195.00205.00186.00188.0012150023543700
2016-10-11208.00213.00184.00195.0016360031740200
2016-10-07222.00260.00201.00206.00478600109842100
2016-10-06298.00308.00213.00214.00892400239689200
2016-10-05189.00234.00189.00234.00651900143152800
2016-10-04167.00210.00163.00184.00985900178388100
2016-10-03221.00221.00221.00221.00326007204600
2016-09-30275.00301.00270.00301.00958300279549900
2016-09-29190.00221.00190.00221.0028160059169400
2016-09-28166.00184.00165.00171.0029590050912000
2016-09-27212.00212.00176.00186.0044470084913800
2016-09-26217.00245.00215.00224.0023050051585200
2016-09-23270.00273.00260.00273.00181004798500
2016-09-21273.00281.00264.00270.00304008228500
2016-09-20295.00295.00269.00281.004310011920800
2016-09-16300.00306.00291.00295.00248007362700
2016-09-15312.00318.00300.00308.00236007300200
2016-09-14321.00330.00318.00318.00149004797000
2016-09-13330.00333.00326.00327.0079002594000
2016-09-12339.00339.00331.00331.0096003218200
2016-09-09330.00339.00326.00335.00120003995800
2016-09-08331.00333.00331.00333.0076002521500
2016-09-07335.00335.00326.00331.00145004797800
2016-09-06348.00348.00326.00335.00206006916300
2016-09-05357.00357.00320.00340.005080016889000
2016-09-02355.00367.00350.00350.00188006729300
2016-09-01369.00369.00353.00355.00203007296200
2016-08-31376.00376.00342.00372.007880028656400
2016-08-30371.00381.00370.00370.0019420072305400
2016-08-29458.00459.00446.00450.00102004614100
2016-08-26465.00473.00463.00463.0052002418800
2016-08-25478.00480.00472.00472.0050002376900
2016-08-24470.00486.00464.00470.00114005370400
2016-08-23484.00487.00478.00486.0030001447400
2016-08-22497.00497.00482.00484.0062003026900
2016-08-19473.00493.00473.00481.0076003640600
2016-08-18487.00495.00487.00489.0028001367400
2016-08-17488.00496.00486.00496.0030001469300
2016-08-16488.00515.00488.00490.00146007314700
2016-08-15488.00495.00483.00495.0036001760600
2016-08-12477.00495.00477.00495.0098004782300
2016-08-10479.00481.00471.00471.00157007486400
2016-08-09480.00490.00478.00486.0069003319700
2016-08-08495.00495.00481.00481.00154007513900
2016-08-05502.00504.00495.00495.0096004809200
2016-08-04502.00510.00496.00509.0092004612900
2016-08-03514.00517.00501.00502.0066003342200
2016-08-02537.00542.00500.00514.002500013078700
2016-08-01515.00527.00506.00527.002530013081500
2016-07-29512.00512.00480.00492.004500022298700
2016-07-28533.00550.00511.00512.003930020695300
2016-07-27555.00559.00528.00533.003850020852400
2016-07-26584.00590.00514.00545.0014490079818600
2016-07-25656.00659.00560.00580.00315800185456600
2016-07-22680.00726.00655.00710.00184900126249900
2016-07-21750.00750.00750.00750.0063004725000
2016-07-20893.00902.00891.00900.0015001347700
2016-07-19918.00918.00900.00905.0077006978300
2016-07-15945.00981.00902.00902.0056005253100
2016-07-14968.00970.00941.00941.0068006524800
2016-07-13980.001010.00978.001010.0041004046400
2016-07-12978.00993.00968.00980.0031003034300
2016-07-111007.001007.00966.00990.0029002842700
2016-07-08982.001010.00970.001010.0087008682700
2016-07-07949.00982.00949.00982.0021002054800
2016-07-06941.00941.00941.00941.00600564600
2016-07-05984.00984.00970.00983.0028002728400
2016-07-04960.00978.00960.00977.00900872300
2016-07-01946.00950.00923.00924.00800747500
2016-06-30950.00950.00922.00931.00600559400
2016-06-29944.00950.00940.00950.0016001512200
2016-06-28929.00930.00929.00929.0011001022200
2016-06-27880.00919.00880.00903.0018001614600
2016-06-24900.00919.00850.00888.0021001854100
2016-06-23918.00919.00918.00919.00200183700
2016-06-22918.00918.00901.00903.00800726700
2016-06-21909.00918.00906.00918.00600545600
2016-06-20902.00931.00901.00912.0019001727300
2016-06-17907.00907.00902.00902.00700632500
2016-06-16937.00937.00906.00906.0023002107000
2016-06-15922.00952.00922.00952.00500464000
2016-06-14957.00957.00916.00950.0027002553300
2016-06-13987.00987.00970.00970.0023002248700
2016-06-10969.00981.00969.00972.0020001946000
2016-06-09987.001005.00971.00980.0036003543300
2016-06-08989.00989.00980.00984.0014001378800
2016-06-07951.00999.00951.00990.0016001578900
2016-06-06979.00979.00978.00978.00400391400
2016-06-03951.00977.00950.00960.0013001247500
2016-06-02958.00973.00958.00966.0022002123100
2016-06-01966.00974.00962.00973.0017001646100
2016-05-31976.00998.00968.00979.0035003423600
2016-05-30970.00986.00970.00979.0026002536000
2016-05-27991.00999.00981.00981.0064006319000
2016-05-261015.001026.001013.001022.0037003775600
2016-05-251018.001022.001018.001018.0017001733500
2016-05-241019.001025.001017.001018.0029002958400
2016-05-231007.001027.001007.001027.0015001524000
2016-05-201003.001007.001003.001005.0017001708600
2016-05-191007.001010.001005.001005.0015001511300
2016-05-181022.001030.001004.001007.0039003959400
2016-05-171033.001033.001020.001022.0012001231500
2016-05-161029.001042.001028.001033.0039004034500
2016-05-131008.001032.001008.001029.0013001327100
2016-05-121028.001029.001007.001007.0027002754100
2016-05-111022.001029.001018.001018.00700715600
2016-05-1000
2016-05-091000.001030.001000.001028.0031003132200
2016-05-061027.001027.001020.001025.0013001330600
2016-05-021000.001022.00995.001008.0025002512100
2016-04-281037.001037.001000.001000.0033003340800
2016-04-271030.001030.001009.001015.0017001732500
2016-04-261028.001028.001004.001022.0017001733800
2016-04-251019.001024.001013.001013.0015001529600
2016-04-221020.001032.001019.001019.0016001640700
2016-04-211035.001035.001016.001016.0029002985200
2016-04-201043.001043.001028.001035.00900934300
2016-04-191030.001030.001028.001030.0011001132100
2016-04-181005.001008.001000.001003.0015001507300
2016-04-151045.001047.001016.001020.0023002366700
2016-04-141020.001049.001020.001044.0041004259100
2016-04-13996.001016.00996.001004.0010001004500
2016-04-12995.001000.00990.00995.00600597500
2016-04-11994.00995.00994.00995.00600596800
2016-04-08970.00985.00961.00985.00700685500
2016-04-07972.00972.00951.00953.0016001537400
2016-04-06971.00973.00971.00973.00600583300
2016-04-05998.00998.00985.00986.0035003458200
2016-04-041000.001023.00996.00996.00800801500
2016-04-011020.001020.00991.00991.0038003804600
2016-03-311022.001041.001018.001025.0040004138000
2016-03-30999.001036.00999.001022.0035003578900
2016-03-291000.001000.00999.00999.00800799600
2016-03-281000.001000.001000.001000.00300300000
2016-03-251002.001002.001000.001000.0019001901300
2016-03-241016.001016.001011.001011.00700710200
2016-03-231012.001040.001008.001009.0043004367100
2016-03-221011.001041.001008.001011.0032003252000
2016-03-181002.001021.00991.001021.0044004414000
2016-03-171021.001049.001002.001005.0052005309800
2016-03-1600
2016-03-151035.001053.001032.001049.0022002298800
2016-03-141058.001058.001028.001039.0040004179800
2016-03-111002.001054.001002.001049.0028002910100
2016-03-101020.001029.001008.001027.0015001530800
2016-03-091040.001040.001016.001029.00700721200
2016-03-081050.001050.00998.001048.0029002952300
2016-03-071029.001050.001005.001050.0049005010600
2016-03-041001.001035.00995.001035.0029002908700
2016-03-031040.001040.00967.001006.0021002109200
2016-03-021040.001041.001016.001021.0038003933300
2016-03-01993.001023.00993.001021.0010001010800
2016-02-291020.001024.001000.001000.0017001718700
2016-02-261028.001050.001000.001003.0075007708800
2016-02-25950.001010.00950.001000.0058005737700
2016-02-24930.00980.00924.00928.0041003888800
2016-02-23920.00926.00920.00923.0019001752600
2016-02-22903.00940.00888.00916.0014001287700
2016-02-19923.00931.00908.00918.0030002758600
2016-02-18932.00947.00926.00938.0038003548400
2016-02-17991.001020.00925.00929.001460013845300
2016-02-16909.00959.00900.00903.0046004264500
2016-02-15853.00925.00853.00924.0043003776900
2016-02-12864.00877.00837.00837.001290011040600
2016-02-10978.001000.00901.00928.001260011697000
2016-02-091001.001030.00970.00978.0037003700100
2016-02-08986.001040.00986.001022.0016001616700
2016-02-051098.001180.00950.00997.002160023304400
2016-02-041049.001068.001046.001053.0018001898900
2016-02-031052.001080.001047.001052.0041004350900
2016-02-021080.001100.001072.001073.0031003366200
2016-02-011080.001115.001080.001095.0045004925900
2016-01-291124.001124.001033.001078.00970010413100
2016-01-281145.001165.001031.001064.003730040834300
2016-01-27977.001100.00977.001100.001550016396800
2016-01-26956.00975.00950.00950.0047004527200
2016-01-25908.00972.00904.00970.001860017149100
2016-01-22908.00992.00907.00923.00105009893900
2016-01-21907.00927.00888.00888.0073006614400
2016-01-20945.00965.00891.00916.0078007172800
2016-01-191000.001000.00935.00949.0057005470500
2016-01-18987.001000.00945.00978.001200011621200
2016-01-151076.001095.001011.001017.001240013210500
2016-01-141035.001060.001023.001046.001850019189900
2016-01-131130.001149.001070.001089.002790030695700
2016-01-121174.001204.001076.001100.005860067074200
2016-01-081590.001590.001216.001294.00317000462676800
2016-01-071300.001300.001300.001300.001000013000000
2016-01-061020.001020.001000.001000.0023002312500
2016-01-05979.001014.00979.001000.0018001780400
2016-01-041018.001018.00980.00986.0032003195200
2015-12-30998.001000.00997.001000.0014001398600
2015-12-29979.00998.00979.00998.0013001278500
2015-12-28973.00974.00955.00967.0031002997300
2015-12-25960.00981.00950.00970.0054005193100
2015-12-24996.00996.00970.00970.0042004106200
2015-12-22989.001005.00989.00990.0013001294500
2015-12-211032.001032.00967.001019.001140011356100
2015-12-181075.001075.001051.001052.00600635800
2015-12-171050.001060.001050.001050.0026002743800
2015-12-161022.001040.001022.001040.003810039281100
2015-12-151025.001055.001015.001020.0040004101000
2015-12-141041.001041.001020.001024.0019001957100
2015-12-111101.001101.001045.001050.0045004824100
2015-12-101021.001140.001021.001101.0074008122300
2015-12-091100.001110.001013.001021.0069007328800
2015-12-081045.001140.001045.001086.002020022140000
2015-12-071022.001030.001022.001024.00500513000
2015-12-041025.001051.001021.001021.0011001133900
2015-12-031023.001035.001023.001035.00500512700
2015-12-021045.001075.001040.001040.0030003175300
2015-12-011060.001060.001050.001059.0012001263400
2015-11-301055.001059.001042.001059.0019002004100
2015-11-271052.001058.001045.001058.00800840800
2015-11-261052.001052.001052.001052.00300315600
2015-11-251035.001059.001001.001052.0053005530500
2015-11-241049.001049.001035.001035.00900937100
2015-11-201042.001046.001021.001046.0044004557700
2015-11-191047.001062.001046.001046.0021002207400
2015-11-181060.001060.001045.001057.002080022005400
2015-11-171035.001042.001019.001040.002340024188500
2015-11-161022.001049.001021.001049.00800833200
2015-11-131043.001043.001020.001022.0013001343600
2015-11-121040.001060.001035.001043.0044004591500
2015-11-111016.001022.001016.001022.0013001323800
2015-11-101005.001016.001004.001016.0019001916100
2015-11-091012.001020.001001.001003.0021002113200
2015-11-061040.001040.00993.001015.0057005758400
2015-11-051028.001099.001010.001036.002190023085200
2015-11-04982.00982.00962.00979.0017001658500
2015-11-02973.001000.00955.001000.0042004103600
2015-10-30989.00989.00973.00973.00800787300
2015-10-29979.00988.00955.00987.0027002631100
2015-10-28980.00983.00968.00979.0018001761400
2015-10-27998.00998.00980.00980.0042004155900
2015-10-261045.001045.00995.00995.0083008422200
2015-10-231088.001088.00990.00994.005640058793300

   ※ 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