[3140 JQグロース] イデアインター 日足 時系列データ

[3140 JQグロース] イデアインター (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12510.00510.00510.00510.00700357000
2013-07-11501.00510.00494.00510.001300657600
2013-07-10511.00516.00500.00500.0024001211400
2013-07-09540.00595.00539.00540.0054003003100
2013-07-08500.00500.00500.00500.003050015250000
2013-07-05495.00495.00495.00495.00300148500
2013-07-04490.00490.00490.00490.0010049000
2013-07-0300
2013-07-02496.00496.00495.00495.00400198100
2013-07-0100
2013-06-2800
2013-06-27501.00501.00501.00501.0010050100
2013-06-26514.00514.00501.00501.00400201700
2013-06-25514.00514.00514.00514.0010051400
2013-06-24490.00490.00490.00490.0010049000
2013-06-21500.00500.00500.00500.00300150000
2013-06-2000
2013-06-19515.00515.00515.00515.00300154500
2013-06-18518.00567.00515.00515.001500795900
2013-06-17568.00568.00518.00518.00700392600
2013-06-14558.00558.00558.00558.0010055800
2013-06-1300
2013-06-1200
2013-06-1100
2013-06-10500.00569.00500.00569.00300156900
2013-06-07515.00565.00490.00490.001500752500
2013-06-06565.00565.00565.00565.00200113000
2013-06-05589.00589.00589.00589.00300176700
2013-06-04579.00589.00570.00589.001200697500
2013-06-03573.00600.00570.00570.0058003376300
2013-05-31560.00560.00533.00533.00800431800
2013-05-30560.00560.00560.00560.0010056000
2013-05-29560.00560.00560.00560.0010056000
2013-05-28558.00560.00558.00560.00500279400
2013-05-27547.00547.00531.00536.001000537300
2013-05-24570.00570.00570.00570.00500285000
2013-05-23585.00589.00562.00580.0032001837100
2013-05-22596.00596.00589.00589.00300178100
2013-05-21590.00597.00590.00597.00300178200
2013-05-20600.00600.00590.00590.00800476000
2013-05-17604.00604.00590.00593.0060003551100
2013-05-16619.00619.00600.00610.0019001152500
2013-05-15632.00641.00600.00600.00114006982400
2013-05-14644.00650.00606.00640.00130008251900
2013-05-13784.00805.00655.00662.004000028549900
2013-05-10644.00784.00644.00784.002720020672400
2013-05-09597.00684.00597.00684.0064004214400
2013-05-08580.00584.00575.00584.0033001916000
2013-05-07578.00580.00570.00570.00700401600
2013-05-02531.00550.00531.00550.00500271200
2013-05-01527.00530.00525.00530.001100581000
2013-04-30540.00540.00526.00526.001200634900
2013-04-2600
2013-04-25569.00579.00560.00560.0020001128300
2013-04-24515.00540.00515.00540.0024001258800
2013-04-23516.00517.00515.00517.001000515900
2013-04-22533.00538.00520.00520.0030001587500
2013-04-19518.00533.00518.00533.0020001047700
2013-04-18508.00515.00508.00515.00500256100
2013-04-17515.00515.00515.00515.0010051500
2013-04-16514.00514.00514.00514.0021001079400
2013-04-15518.00518.00497.00504.0087004389500
2013-04-12517.00518.00516.00518.001100569400
2013-04-11505.00518.00501.00518.001400706500
2013-04-10512.00530.00512.00530.001500786000
2013-04-09527.00538.00498.00498.0047002425500
2013-04-08500.00515.00500.00515.001900968500
2013-04-05490.00491.00490.00491.00300147100
2013-04-04471.00486.00470.00486.001400660700
2013-04-03496.00496.00496.00496.0020099200
2013-04-02525.00525.00488.00496.00700350200
2013-04-0100
2013-03-2900
2013-03-28544.00548.00544.00548.001300711600
2013-03-27542.00542.00542.00542.002360012791200
2013-03-26532.00542.00532.00542.001800970600
2013-03-25541.00541.00541.00541.0010054100
2013-03-22540.00540.00531.00531.001200647100
2013-03-21560.00560.00550.00550.00500279000
2013-03-19540.00541.00540.00540.0030001620600
2013-03-18542.00543.00540.00540.0049002650500
2013-03-15545.00545.00541.00541.00300163100
2013-03-14519.00535.00519.00535.00300158900
2013-03-13520.00524.00519.00519.001300676700
2013-03-12590.00590.00540.00540.0031001766200
2013-03-11563.00563.00550.00550.00600333600
2013-03-08550.00563.00543.00543.00700385400
2013-03-07561.00569.00550.00550.0023001277700
2013-03-06580.00580.00550.00551.0021001169800
2013-03-05580.00580.00580.00580.0010058000
2013-03-0400
2013-03-0100
2013-02-2800
2013-02-2700
2013-02-2600
2013-02-2500
2013-02-2200
2013-02-21599.00599.00599.00599.0010059900
2013-02-2000
2013-02-19610.00610.00610.00610.0010061000
2013-02-18600.00600.00600.00600.00500300000
2013-02-15602.00602.00598.00600.00400239900
2013-02-1400
2013-02-13612.00625.00598.00598.001200739700
2013-02-1200
2013-02-08615.00615.00615.00615.0010061500
2013-02-07640.00640.00635.00635.001500959000
2013-02-06598.00598.00598.00598.0010059800
2013-02-0500
2013-02-04590.00680.00590.00680.001000599000
2013-02-01590.00590.00590.00590.0031001829000
2013-01-3100
2013-01-3000
2013-01-29590.00590.00590.00590.0010059000
2013-01-2800
2013-01-2500
2013-01-2400
2013-01-23650.00650.00650.00650.0010065000
2013-01-2200
2013-01-2100
2013-01-18666.00666.00666.00666.001000666000
2013-01-1700
2013-01-16621.00651.00621.00651.001100701100
2013-01-15571.00571.00571.00571.0010057100
2013-01-11570.00570.00570.00570.00200114000
2013-01-10528.00528.00528.00528.0010052800
2013-01-0900
2013-01-0800
2013-01-0700
2013-01-04520.00520.00520.00520.00800416000
2012-12-28510.00510.00510.00510.00700357000
2012-12-27540.00540.00539.00540.00300161900
2012-12-26520.00540.00520.00540.00200106000
2012-12-25550.00560.00550.00560.00500278000
2012-12-21550.00550.00550.00550.001000550000
2012-12-2000
2012-12-19550.00550.00550.00550.00500275000
2012-12-18530.00530.00527.00527.001100582500
2012-12-17560.00560.00560.00560.00700392000
2012-12-14545.00545.00542.00542.00300163100
2012-12-13510.00510.00510.00510.00500255000
2012-12-12510.00510.00510.00510.00300153000
2012-12-1100
2012-12-1000
2012-12-07485.00491.00485.00491.00500243100
2012-12-06490.00490.00490.00490.00400196000
2012-12-05483.00483.00483.00483.0010048300
2012-12-0400
2012-12-0300
2012-11-30499.00499.00499.00499.00300149700
2012-11-2900
2012-11-2800
2012-11-2700
2012-11-2600
2012-11-2200
2012-11-2100
2012-11-20481.00500.00481.00500.00500246300
2012-11-19475.00475.00456.00456.0041001930600
2012-11-16500.00500.00497.00497.00900449700
2012-11-15491.00491.00490.00490.00300147100
2012-11-1400
2012-11-13475.00475.00475.00475.0010047500
2012-11-12475.00475.00475.00475.0020095000
2012-11-09485.00485.00475.00475.001000482000
2012-11-0800
2012-11-0700
2012-11-0600
2012-11-0500
2012-11-02475.00475.00460.00460.001100513800
2012-11-0100
2012-10-31475.00475.00475.00475.0020095000
2012-10-30485.00491.00475.00491.001400676000
2012-10-29485.00485.00485.00485.0020097000
2012-10-2600
2012-10-25482.00482.00480.00482.001600770200
2012-10-24500.00500.00500.00500.00500250000
2012-10-23492.00492.00468.00475.001200579000
2012-10-22500.00500.00500.00500.001000500000
2012-10-19518.00518.00518.00518.00600310800
2012-10-18515.00515.00515.00515.00600309000
2012-10-1700
2012-10-16513.00513.00500.00500.001400709700
2012-10-15520.00524.00518.00523.00900469400
2012-10-12515.00515.00515.00515.00200103000
2012-10-11515.00515.00515.00515.0010051500
2012-10-1000
2012-10-09525.00525.00525.00525.00200105000
2012-10-0500
2012-10-04535.00535.00535.00535.00500267500
2012-10-0300
2012-10-0200
2012-10-0100
2012-09-28520.00535.00520.00535.00200105500
2012-09-27511.00560.00511.00560.001400750500
2012-09-2600
2012-09-2500
2012-09-2400
2012-09-21560.00560.00560.00560.0010056000
2012-09-2000
2012-09-1900
2012-09-18574.00574.00574.00574.00600344400
2012-09-14565.00565.00565.00565.0010056500
2012-09-13560.00560.00560.00560.0010056000
2012-09-1200
2012-09-11561.00561.00550.00550.00400221100
2012-09-10562.00562.00562.00562.0010056200
2012-09-0700
2012-09-0600
2012-09-0500
2012-09-04580.00580.00580.00580.00500290000
2012-09-0300
2012-08-31560.00560.00560.00560.00900504000
2012-08-3000
2012-08-2900
2012-08-2800
2012-08-27600.00600.00600.00600.00400240000
2012-08-2400
2012-08-23600.00600.00580.00590.00300177000
2012-08-2200
2012-08-2100
2012-08-2000
2012-08-17630.00630.00630.00630.0010063000
2012-08-16640.00640.00640.00640.00500320000
2012-08-15574.00574.00574.00574.00200114800
2012-08-14571.00571.00571.00571.0010057100
2012-08-13600.00610.00585.00610.00900542500
2012-08-1000
2012-08-09650.00650.00650.00650.00300195000
2012-08-08640.00640.00640.00640.00500320000
2012-08-07638.00638.00638.00638.0010063800
2012-08-0600
2012-08-0300
2012-08-0200
2012-08-01580.00666.00580.00650.00500314600
2012-07-31560.00630.00560.00630.00600347000
2012-07-30665.00665.00610.00620.001400910000
2012-07-27600.00655.00600.00655.00500316000
2012-07-26555.00555.00555.00555.00300166500
2012-07-2500
2012-07-2400
2012-07-23492.00492.00492.00492.0010049200
2012-07-20510.00510.00510.00510.00500255000
2012-07-19492.00492.00492.00492.001100541200
2012-07-18503.00503.00500.00500.00500251200
2012-07-17550.00550.00550.00550.00600330000
2012-07-13500.00550.00500.00550.0054002715400
2012-07-12500.00500.00500.00500.0010050000
2012-07-1100
2012-07-10500.00500.00474.00474.00800395400
2012-07-09472.00472.00472.00472.00300141600

   ※ 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