[3140 JQグロース] イデアインターナショナル 日足 時系列データ

[3140 JQグロース] イデアインターナショナル (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-181002.001016.00991.001000.00133500133689000
2017-08-171025.001028.001001.001019.00101900103127600
2017-08-161029.001057.001019.001032.00109100112379900
2017-08-151072.001072.001023.001028.00101300105049500
2017-08-141039.001069.001001.001069.008460087565800
2017-08-101094.001101.001070.001072.008940096677200
2017-08-091170.001176.001085.001110.00167000188546100
2017-08-081110.001165.001101.001146.00128100146316500
2017-08-071100.001117.001088.001090.00113100124273400
2017-08-041081.001112.001070.001100.0096800105432200
2017-08-031081.001110.001080.001085.00334700364418200
2017-08-021157.001160.001128.001129.008600098100900
2017-08-011176.001185.001158.001158.0096900113194400
2017-07-311183.001190.001160.001170.00114800134219900
2017-07-281244.001244.001190.001190.0098800118970300
2017-07-271251.001275.001247.001247.00434900543366300
2017-07-261265.001275.001248.001248.00317900399158000
2017-07-251220.001335.001220.001313.00217200280390200
2017-07-241230.001241.001206.001223.0091400111966900
2017-07-211172.001252.001163.001245.00136100164691600
2017-07-201165.001167.001127.001158.007270083748400
2017-07-191203.001228.001162.001177.00318000378858000
2017-07-181151.001151.001109.001116.008550096318200
2017-07-141192.001194.001136.001163.00114000131959600
2017-07-131220.001229.001166.001182.00162000192722800
2017-07-121220.001244.001200.001202.00244700298109200
2017-07-111232.001232.001160.001182.00318400377853800
2017-07-101332.001337.001235.001245.00223700284473600
2017-07-071413.001420.001346.001347.00146100199936200
2017-07-061352.001567.001351.001413.00508200735765100
2017-07-051451.001582.001351.001397.00404700578463300
2017-07-041969.002099.001475.001543.008815001556661900
2017-07-031555.001873.001551.001769.0010396001783203100
2017-06-301445.001624.001410.001570.00529100815436900
2017-06-291350.001481.001348.001474.00302700429549500
2017-06-281301.001390.001286.001352.00236800316289400
2017-06-271425.001426.001385.001396.00165900232452500
2017-06-261396.001427.001385.001413.00172500242403900
2017-06-231357.001388.001357.001380.005970081800900
2017-06-221374.001375.001352.001357.006020082071700
2017-06-211390.001394.001375.001387.003960054801200
2017-06-201400.001413.001388.001394.003720051870300
2017-06-191358.001429.001357.001391.006060084312600
2017-06-161385.001390.001351.001351.0084000114860400
2017-06-151490.001495.001356.001412.00231500329150000
2017-06-141517.001600.001470.001477.00536200821087500
2017-06-131300.001369.001270.001337.00161700214441000
2017-06-121269.001494.001262.001356.00406600556091400
2017-06-091139.001274.001139.001240.00284900345968100
2017-06-081085.001139.001080.001113.00111200123669200
2017-06-071065.001077.001058.001076.004890052133200
2017-06-061075.001079.001040.001060.007900083591400
2017-06-051046.001097.001032.001080.00175400187690500
2017-06-021047.001080.001025.001025.008870092720000
2017-06-011005.001050.001000.001023.006990071461400
2017-05-31990.001010.00988.001008.005180051668800
2017-05-301010.001030.00971.00999.00101400101387500
2017-05-291017.001050.001005.001040.006860070917000
2017-05-262033.002124.001992.002093.0083500170750800
2017-05-252285.002290.002039.002071.00169100358878900
2017-05-242018.002377.001999.002290.00371600827898100
2017-05-231980.001991.001955.001978.0076600151074900
2017-05-221919.002028.001880.001954.00215800421311300
2017-05-191865.001939.001803.001839.00151900282047200
2017-05-181710.001998.001710.001890.006594001216200500
2017-05-171710.001710.001710.001710.002410041211000
2017-05-161410.001410.001410.001410.001530021573000
2017-05-151096.001110.001096.001110.001620017830400
2017-05-121109.001111.001096.001099.001700018754400
2017-05-111091.001111.001091.001095.002710029807400
2017-05-101070.001084.001065.001081.001620017371900
2017-05-091050.001065.001050.001063.001210012783300
2017-05-081049.001050.001040.001042.001080011305500
2017-05-021036.001044.001031.001031.001750018155100
2017-05-011040.001042.001034.001036.0092009558100
2017-04-281031.001044.001031.001033.001210012545700
2017-04-271012.001030.001009.001030.001720017563500
2017-04-261001.001017.001001.001007.001770017820100
2017-04-25991.001000.00985.00999.001430014191400
2017-04-24988.00990.00981.00989.0087008588100
2017-04-21981.00988.00981.00988.0041004040400
2017-04-20980.00988.00979.00981.0057005598200
2017-04-19975.00987.00973.00981.0047004603800
2017-04-18985.00990.00960.00978.0077007495300
2017-04-17940.00975.00935.00974.002250021433500
2017-04-14942.00943.00921.00937.0095008890500
2017-04-13920.00942.00911.00942.001260011719500
2017-04-12970.00970.00893.00937.005320049207600
2017-04-11990.00996.00980.00980.00101009978600
2017-04-10969.00988.00964.00984.0093009085600
2017-04-07945.00966.00930.00950.002360022287100
2017-04-06964.00967.00939.00944.003370032078700
2017-04-051002.001019.00971.00977.002950029353700
2017-04-041024.001070.001014.001023.004290044732700
2017-04-03988.001020.00988.001009.002120021217100
2017-03-31974.00999.00971.00986.002330022971400
2017-03-30944.00974.00944.00970.002680025720500
2017-03-29926.00945.00925.00941.001750016383100
2017-03-28904.00926.00903.00923.001410012918000
2017-03-27905.00905.00901.00903.0086007773000
2017-03-24908.00908.00900.00905.0095008588700
2017-03-23918.00919.00909.00909.0069006313600
2017-03-22924.00924.00918.00919.0054004973000
2017-03-21924.00924.00919.00923.0075006917700
2017-03-17927.00927.00924.00924.0056005184300
2017-03-16926.00926.00924.00926.0033003053700
2017-03-15930.00930.00925.00927.0057005281200
2017-03-14928.00928.00919.00926.0076007029900
2017-03-13905.00923.00905.00918.0057005211000
2017-03-10901.00910.00900.00900.001750015810700
2017-03-09925.00929.00900.00911.001730015827000
2017-03-08945.00949.00926.00928.002500023450900
2017-03-07910.00930.00910.00930.002860026351300
2017-03-06885.00907.00885.00905.002480022240300
2017-03-03870.00880.00870.00880.001400012238100
2017-03-02870.00870.00860.00870.001760015260800
2017-03-01863.00870.00861.00868.0089007699700
2017-02-28854.00862.00854.00862.001270010898400
2017-02-27854.00859.00850.00855.001710014627100
2017-02-24847.00854.00846.00854.0090007649000
2017-02-23845.00849.00840.00849.0098008280400
2017-02-22839.00840.00838.00840.0056004701000
2017-02-21839.00839.00834.00837.0066005519100
2017-02-20833.00839.00832.00839.001240010351300
2017-02-17831.00832.00828.00832.0035002907000
2017-02-16827.00832.00827.00831.0097008047800
2017-02-15830.00831.00827.00827.0080006637300
2017-02-14829.00830.00828.00828.0069005719100
2017-02-13829.00829.00823.00827.0042003475000
2017-02-10820.00825.00816.00823.0073005986300
2017-02-09820.00824.00820.00822.0016001315100
2017-02-08820.00823.00819.00820.0054004437000
2017-02-07825.00825.00820.00822.0027002218000
2017-02-06826.00826.00820.00826.0055004525200
2017-02-03825.00826.00823.00825.0027002226200
2017-02-02824.00828.00824.00825.0025002065100
2017-02-01827.00829.00823.00826.0042003469500
2017-01-31825.00826.00822.00826.0046003792600
2017-01-30823.00825.00816.00824.0034002791700
2017-01-27825.00825.00816.00820.0047003855200
2017-01-26817.00823.00813.00823.0072005888400
2017-01-25811.00817.00811.00817.0041003336200
2017-01-24813.00813.00810.00811.0025002028000
2017-01-23806.00812.00806.00811.0031002506900
2017-01-20810.00813.00804.00810.0031002505500
2017-01-19811.00813.00806.00810.0025002021900
2017-01-18813.00813.00803.00806.0087007029900
2017-01-17820.00820.00812.00819.0051004158500
2017-01-16809.00820.00809.00811.0056004555800
2017-01-13810.00810.00805.00810.0036002909200
2017-01-12818.00818.00805.00809.0058004703000
2017-01-11815.00818.00803.00818.0088007153500
2017-01-10798.00810.00796.00803.001480011852300
2017-01-06794.00794.00787.00794.0083006559900
2017-01-05789.00791.00787.00791.0054004264000
2017-01-04790.00790.00784.00790.0081006382600
2016-12-30785.00789.00783.00787.0034002670900
2016-12-29785.00790.00784.00785.00108008485500
2016-12-28782.00790.00782.00785.0073005726700
2016-12-27790.00790.00787.00788.0092007254000
2016-12-26786.00791.00780.00788.001470011526800
2016-12-22791.00791.00787.00787.0062004892900
2016-12-21792.00792.00786.00791.0047003707300
2016-12-20791.00792.00786.00792.0082006473300
2016-12-19790.00791.00788.00791.0075005925800
2016-12-16789.00791.00789.00790.0045003555200
2016-12-15791.00791.00788.00789.0049003869600
2016-12-14785.00794.00785.00789.0093007323400
2016-12-13794.00794.00783.00783.0057004503600
2016-12-12789.00794.00789.00789.0086006815300
2016-12-09789.00793.00788.00788.0035002760400
2016-12-08790.00793.00783.00790.0042003311200
2016-12-07795.00795.00789.00792.0040003170100
2016-12-06791.00795.00788.00790.0043003408500
2016-12-05795.00796.00781.00789.0048003789200
2016-12-02791.00791.00784.00785.0014001104200
2016-12-01795.00798.00780.00791.0063004980900
2016-11-30788.00795.00788.00795.0049003883200
2016-11-29780.00790.00780.00788.0085006688600
2016-11-28774.00785.00774.00784.0087006796300
2016-11-25775.00777.00772.00772.0033002554000
2016-11-24778.00780.00767.00778.00103007999600
2016-11-22763.00766.00762.00766.0028002137900
2016-11-21760.00773.00760.00765.0054004143600
2016-11-18760.00761.00758.00759.0023001745900
2016-11-17758.00762.00754.00756.0032002426800
2016-11-16762.00763.00741.00754.00128009667500
2016-11-15762.00769.00760.00763.00110008398900
2016-11-14774.00780.00767.00780.0068005260300
2016-11-11774.00775.00769.00772.0042003242900
2016-11-10770.00777.00757.00768.0071005454600
2016-11-09760.00768.00744.00745.001700012862000
2016-11-08762.00762.00756.00757.0028002126300
2016-11-07752.00755.00751.00755.0040003010100
2016-11-04755.00758.00752.00753.0048003619000
2016-11-02762.00762.00755.00756.0040003034700
2016-11-01760.00764.00759.00764.0043003275900
2016-10-31760.00763.00759.00760.0040003044900
2016-10-28760.00762.00760.00760.0020001521900
2016-10-27757.00762.00756.00758.0060004544800
2016-10-26760.00762.00760.00760.0026001977700
2016-10-25762.00762.00758.00760.0027002050700
2016-10-24760.00763.00758.00761.0030002281000
2016-10-21761.00763.00757.00758.0035002657000
2016-10-20759.00762.00757.00758.0030002275900
2016-10-19764.00764.00758.00760.0049003727100
2016-10-18758.00764.00756.00764.0062004711800
2016-10-17758.00758.00753.00756.0021001588400
2016-10-14757.00757.00751.00752.0030002264200
2016-10-13752.00753.00752.00752.0014001053000
2016-10-12755.00758.00752.00752.0018001358700
2016-10-11752.00758.00752.00755.0043003242900
2016-10-07752.00757.00752.00752.0036002715300
2016-10-06752.00754.00750.00751.0050003759200
2016-10-05761.00761.00752.00753.0038002869600
2016-10-04756.00760.00751.00751.0090006801900
2016-10-03758.00763.00756.00758.0045003414600
2016-09-30762.00762.00754.00758.0034002576700
2016-09-29760.00767.00760.00765.0049003734600
2016-09-28751.00757.00751.00757.0045003393100
2016-09-27746.00753.00744.00750.0040002993000
2016-09-26745.00752.00743.00748.0036002693400
2016-09-23741.00752.00741.00746.0034002536600
2016-09-21740.00747.00738.00741.0052003858700
2016-09-20739.00748.00739.00740.0077005711700
2016-09-16746.00756.00745.00745.0048003591700
2016-09-15745.00759.00745.00752.0033002475400
2016-09-14757.00765.00739.00745.00107008014600
2016-09-13769.00772.00751.00769.0030002304600
2016-09-12765.00770.00755.00768.0047003593800
2016-09-09763.00770.00763.00769.0025001917900
2016-09-08750.00767.00750.00764.0076005777400
2016-09-07749.00750.00736.00743.0072005348400
2016-09-06739.00751.00739.00746.0066004911600
2016-09-05737.00741.00736.00736.0046003396000
2016-09-02736.00741.00735.00737.0022001622500
2016-09-01742.00742.00736.00736.0046003395600
2016-08-31739.00742.00735.00742.0031002292300
2016-08-30735.00740.00735.00735.0036002650100
2016-08-29735.00740.00735.00736.0052003833400
2016-08-26740.00742.00737.00737.0052003843700
2016-08-25739.00752.00736.00741.0060004454500
2016-08-24733.00741.00733.00736.0035002581300
2016-08-23732.00743.00732.00733.0059004336000
2016-08-22746.00746.00730.00737.0093006863500
2016-08-19750.00752.00747.00748.0052003896000
2016-08-18760.00760.00750.00750.00115008665500
2016-08-17772.00774.00763.00763.0062004771000
2016-08-16777.00778.00768.00769.0098007564500
2016-08-15784.00784.00771.00777.0097007529000

   ※ 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