[3090 JQグロース] ミネルヴァHD 日足 時系列データ

[3090 JQグロース] ミネルヴァHD (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1267000.0067800.0065100.0065400.00352363800
2013-07-1166800.0068400.0064100.0064300.0013857700
2013-07-1065500.0065800.0065400.0065800.006393100
2013-07-0965900.0065900.0065000.0065000.00201312200
2013-07-0866600.0066600.0066600.0066600.003199800
2013-07-0567400.0067400.0065800.0066000.0010666600
2013-07-0466000.0066000.0065500.0066000.006395500
2013-07-0365000.0065500.0064600.0065500.006389300
2013-07-0265400.0065400.0065000.0065000.0014915200
2013-07-0161000.0065000.0061000.0064000.0015944400
2013-06-2862000.0062000.0061700.0061700.004247100
2013-06-2760000.0060000.0058100.0059000.00613644400
2013-06-2661000.0061200.0060700.0060700.00251523000
2013-06-2562200.0062200.0061000.0061000.0011682400
2013-06-2461500.0061500.0060500.0060700.008489800
2013-06-2160500.0060500.0059500.0059500.004240100
2013-06-2000
2013-06-1962500.0062500.0062500.0062500.005312500
2013-06-1800
2013-06-1761100.0061100.0059500.0059500.009543800
2013-06-1400
2013-06-1362400.0062400.0062400.0062400.002124800
2013-06-1260500.0062500.0060500.0062500.006371000
2013-06-1100
2013-06-1061000.0061000.0058000.0060000.0015887000
2013-06-0761000.0061000.0058000.0058000.00744455700
2013-06-0662500.0062600.0061700.0061700.00171060400
2013-06-0562500.0064200.0062500.0064200.009566800
2013-06-0463900.0063900.0063900.0063900.005319500
2013-06-0362100.0062100.0062100.0062100.0012745200
2013-05-3162000.0064000.0062000.0064000.003188000
2013-05-3065000.0065000.0062000.0064000.0014896000
2013-05-2963400.0063500.0062000.0063500.008499900
2013-05-2861500.0061500.0061500.0061500.0011676500
2013-05-2763000.0064000.0061200.0061200.00211315000
2013-05-2468000.0068200.0059900.0063600.00694410700
2013-05-2370000.0070000.0068100.0068200.0012832100
2013-05-2268000.0072000.0068000.0071500.00151054500
2013-05-2170900.0070900.0067600.0068000.009622300
2013-05-2073500.0073500.0068000.0069900.00523707300
2013-05-1767500.0075100.0067500.0073000.00997164200
2013-05-1665900.0065900.0065100.0065100.005326300
2013-05-1565100.0066000.0065100.0066000.00161049900
2013-05-1463100.0064500.0063100.0064500.009573200
2013-05-1363100.0063100.0063100.0063100.002126200
2013-05-1064000.0064000.0062500.0063000.0014882700
2013-05-0963000.0064500.0062400.0064500.00231449700
2013-05-0867000.0067000.0063200.0063400.0014912300
2013-05-0766000.0066000.0065000.0065000.0010656000
2013-05-0263700.0063700.0062100.0062100.009568200
2013-05-0165300.0065300.0063700.0063700.00332114800
2013-04-3065000.0066800.0064200.0064300.0012786800
2013-04-2600
2013-04-2564700.0066000.0064700.0066000.00261695200
2013-04-2463900.0065000.0063900.0064500.00281806600
2013-04-2363500.0063600.0062900.0062900.00241522200
2013-04-2262900.0062900.0062900.0062900.004251600
2013-04-1961300.0062400.0061300.0062400.00201237400
2013-04-1861400.0062000.0061300.0061300.0010614100
2013-04-1759700.0060000.0059000.0060000.00261550100
2013-04-1659600.0059700.0058800.0059100.0016946400
2013-04-1559400.0059500.0058200.0059000.00271590000
2013-04-1260000.0060000.0058700.0058800.0012717500
2013-04-1160000.0061600.0058500.0058600.00342023800
2013-04-1060000.0060000.0059800.0059800.007419800
2013-04-0964000.0064000.0059100.0059900.00271630300
2013-04-0861800.0064500.0061800.0064500.00432670200
2013-04-0559400.0060000.0059400.0060000.005299200
2013-04-0459300.0059300.0059200.0059200.002118500
2013-04-0358000.0059600.0058000.0059600.007411600
2013-04-0259400.0060800.0058000.0058000.0015890800
2013-04-0160700.0060700.0059100.0059200.008475900
2013-03-2958500.0060700.0058500.0060700.003179900
2013-03-2857600.0060500.0057600.0060500.00211235600
2013-03-2759600.0059600.0058300.0059600.0015882700
2013-03-2660000.0067000.0057200.0057600.001157117500
2013-03-2558800.0058800.0058800.0058800.006352800
2013-03-2257900.0057900.0057600.0057600.002115500
2013-03-2158000.0058000.0057900.0057900.004231800
2013-03-1958500.0058900.0058500.0058600.003176000
2013-03-1857900.0058000.0057800.0058000.0011637100
2013-03-1557900.0057900.0057900.0057900.002115800
2013-03-1456500.0057800.0056500.0057800.002114300
2013-03-1357300.0057800.0057300.0057800.009517300
2013-03-1256200.0057300.0056200.0057300.006342400
2013-03-1156600.0056600.0056000.0056200.009507200
2013-03-0857100.0057100.0055800.0056600.00331864500
2013-03-0758600.0058600.0057000.0057000.003172600
2013-03-0657000.0058000.0057000.0058000.007401900
2013-03-0500
2013-03-0456600.0056600.0056600.0056600.00156600
2013-03-0100
2013-02-2800
2013-02-2700
2013-02-2600
2013-02-2559500.0059500.0059500.0059500.005297500
2013-02-2255500.0055500.0055500.0055500.002111000
2013-02-2156100.0056100.0056100.0056100.002112200
2013-02-2055700.0056000.0055700.0056000.003167400
2013-02-1955700.0055700.0055700.0055700.0010557000
2013-02-1857000.0057000.0057000.0057000.00157000
2013-02-1558000.0058000.0057000.0057000.004231000
2013-02-1458000.0058000.0058000.0058000.002116000
2013-02-1300
2013-02-1257600.0058000.0057600.0058000.002115600
2013-02-0858000.0058000.0058000.0058000.00158000
2013-02-0759800.0059800.0058000.0058000.0017988800
2013-02-0659000.0059000.0059000.0059000.003177000
2013-02-0558800.0058800.0058000.0058100.007407100
2013-02-0458900.0058900.0058100.0058100.008469200
2013-02-0156900.0056900.0056900.0056900.002113800
2013-01-3159500.0059500.0055500.0056800.00382162200
2013-01-3059500.0059500.0059400.0059400.004237900
2013-01-2960500.0060700.0058500.0058500.0016955800
2013-01-2863000.0063000.0060900.0063000.00321974700
2013-01-2562700.0062800.0060500.0060500.00221368100
2013-01-2462800.0062800.0061800.0062700.008497700
2013-01-2362500.0063300.0062500.0063300.0015938300
2013-01-2261900.0062000.0061900.0062000.006371800
2013-01-2161000.0061900.0060900.0061900.005306700
2013-01-1862300.0062300.0060600.0060600.0012730600
2013-01-1762500.0062500.0060600.0060600.003185600
2013-01-1661000.0061000.0059800.0059800.007420300
2013-01-1559000.0063600.0059000.0061000.00271652800
2013-01-1158500.0059000.0058500.0058900.004235300
2013-01-1058100.0059500.0058000.0058000.0010584200
2013-01-0957900.0058200.0057800.0057800.00181042700
2013-01-0858500.0058500.0057800.0057800.009522900
2013-01-0759000.0059800.0058800.0058800.0015886400
2013-01-0465000.0065000.0058900.0059000.001529552800
2012-12-2867200.0067200.0067200.0067200.00503360000
2012-12-2759500.0059500.0057100.0057200.0010580200
2012-12-2659900.0059900.0059500.0059500.007418900
2012-12-2560000.0060000.0060000.0060000.0010600000
2012-12-2159800.0059800.0059800.0059800.0015897000
2012-12-2058900.0060000.0058900.0059800.0015895600
2012-12-1957700.0059000.0057700.0059000.009527400
2012-12-1800
2012-12-1757000.0057000.0056000.0056000.006340000
2012-12-1455500.0057000.0055500.0057000.0015836200
2012-12-1300
2012-12-1255500.0055500.0055500.0055500.002111000
2012-12-1155500.0055500.0055500.0055500.00155500
2012-12-1055500.0055500.0055500.0055500.002111000
2012-12-0754500.0054500.0054500.0054500.002109000
2012-12-0654500.0054500.0054500.0054500.00154500
2012-12-0554500.0054500.0054500.0054500.003163500
2012-12-0455100.0055100.0055100.0055100.008440800
2012-12-0354100.0054100.0054000.0054000.003162100
2012-11-3053900.0054400.0053900.0054400.006325800
2012-11-2900
2012-11-2854400.0054400.0054300.0054300.007380700
2012-11-2753500.0054300.0053500.0054300.0012647800
2012-11-2653600.0053600.0053500.0053500.002107100
2012-11-2253900.0054000.0053900.0054000.0010539200
2012-11-2153600.0053600.0053600.0053600.0017911200
2012-11-2053500.0053500.0053500.0053500.002107000
2012-11-1953600.0053600.0053600.0053600.005268000
2012-11-1600
2012-11-1552600.0053500.0052600.0053500.007371900
2012-11-1452500.0052600.0052500.0052500.005262600
2012-11-1300
2012-11-1200
2012-11-0900
2012-11-0852100.0052100.0052100.0052100.00152100
2012-11-0700
2012-11-0653600.0053600.0052800.0052800.003160000
2012-11-0551100.0052700.0051100.0052700.0010517400
2012-11-0200
2012-11-0100
2012-10-3152200.0052200.0052200.0052200.00152200
2012-10-3000
2012-10-2953600.0053600.0053600.0053600.0010536000
2012-10-2652500.0052500.0052500.0052500.004210000
2012-10-2552500.0052500.0052200.0052200.009472200
2012-10-2452500.0052500.0052200.0052500.003157200
2012-10-2352100.0052100.0051500.0051500.006311100
2012-10-2252500.0052500.0052100.0052100.003157100
2012-10-1952300.0052300.0052300.0052300.003156900
2012-10-1852700.0052700.0052300.0052300.007368400
2012-10-1752900.0052900.0052900.0052900.00152900
2012-10-1600
2012-10-1500
2012-10-1251200.0051200.0051200.0051200.003153600
2012-10-1100
2012-10-1052800.0052800.0052800.0052800.00152800
2012-10-0952000.0053000.0052000.0052800.0010527400
2012-10-0500
2012-10-0400
2012-10-0300
2012-10-0200
2012-10-0100
2012-09-2800
2012-09-2752900.0052900.0052900.0052900.002105800
2012-09-2652900.0052900.0052900.0052900.002105800
2012-09-2552400.0052500.0050000.0050000.0014720900
2012-09-2452500.0052500.0051600.0052400.006312500
2012-09-2151200.0051200.0051200.0051200.00151200
2012-09-2052500.0052500.0052500.0052500.00152500
2012-09-1950400.0051900.0050400.0051900.003154200
2012-09-1800
2012-09-1400
2012-09-1350000.0050000.0050000.0050000.006300000
2012-09-1250000.0051700.0050000.0051700.008407400
2012-09-1150000.0051000.0050000.0051000.004201900
2012-09-1050000.0050000.0050000.0050000.00150000
2012-09-0749500.0050000.0049500.0050000.006298500
2012-09-0649300.0049350.0049300.0049300.007345150
2012-09-0549400.0049400.0049300.0049300.007345200
2012-09-0450000.0050000.0050000.0050000.00150000
2012-09-0351400.0051400.0051400.0051400.00151400
2012-08-3100
2012-08-3049000.0049000.0049000.0049000.00149000
2012-08-2949000.0049000.0049000.0049000.00149000
2012-08-2848950.0048950.0048950.0048950.00148950
2012-08-2748550.0048950.0048550.0048950.00297500
2012-08-2449600.0049600.0049500.0049550.0010495850
2012-08-2349400.0049700.0049400.0049700.009445450
2012-08-2249100.0049100.0049000.0049000.00298100
2012-08-2149500.0049500.0049000.0049000.005246500
2012-08-2049500.0049500.0049500.0049500.00149500
2012-08-1748100.0048100.0048100.0048100.00148100
2012-08-1649700.0049700.0049700.0049700.00149700
2012-08-1500
2012-08-1400
2012-08-1348200.0048200.0047900.0047900.003144100
2012-08-1000
2012-08-0900
2012-08-0848000.0048000.0048000.0048000.003144000
2012-08-0700
2012-08-0600
2012-08-0300
2012-08-0249800.0049800.0049800.0049800.003149400
2012-08-0147600.0047600.0047550.0047550.006285550
2012-07-3100
2012-07-3049100.0049100.0048200.0048300.006291950
2012-07-2750200.0050200.0048900.0049300.00221095300
2012-07-2654500.0054900.0054500.0054900.0017927900
2012-07-2554100.0054500.0054100.0054100.0014757800
2012-07-2454300.0054600.0054000.0054600.00231249100
2012-07-2354100.0054300.0054100.0054300.004216600
2012-07-2054400.0054400.0054000.0054000.008433300
2012-07-1900
2012-07-1854000.0054000.0054000.0054000.009486000
2012-07-1753600.0054000.0053600.0054000.008431100
2012-07-1353000.0053000.0052900.0052900.0011582000
2012-07-1254000.0054000.0052900.0052900.007376900
2012-07-1152900.0052900.0052900.0052900.002105800
2012-07-1000
2012-07-0900

   ※ 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