[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 
2017-02-27854.00859.00850.00855.001710014627100
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
2016-08-12783.00794.00775.00790.003740029353700
2016-08-10830.00830.00823.00830.002000016548300
2016-08-09822.00822.00814.00820.001820014895400
2016-08-08800.00832.00800.00812.003600029458600
2016-08-05784.00792.00783.00783.0046003615000
2016-08-04782.00789.00782.00784.0037002900200
2016-08-03796.00796.00770.00784.00103008070500
2016-08-02794.00802.00780.00799.00116009186900
2016-08-01751.00792.00750.00791.001350010364700
2016-07-29751.00752.00745.00749.0073005457800
2016-07-28755.00755.00748.00751.0076005709000
2016-07-27751.00760.00748.00752.0068005124200
2016-07-26760.00763.00751.00751.0077005810200
2016-07-25765.00765.00753.00755.0079005987700
2016-07-22769.00770.00751.00760.0072005483900
2016-07-21774.00775.00769.00769.0068005252200
2016-07-20781.00785.00773.00773.00110008543100
2016-07-19793.00793.00781.00781.001390010947000
2016-07-15803.00804.00792.00792.001480011796600
2016-07-14801.00810.00801.00801.00124009971900
2016-07-13810.00810.00802.00807.0070005636800
2016-07-12808.00812.00806.00808.00111008983100
2016-07-11802.00810.00801.00806.001450011686700
2016-07-08801.00805.00790.00793.002010016013900
2016-07-07809.00814.00807.00807.001430011589500
2016-07-06810.00814.00801.00807.002130017198400
2016-07-05805.00814.00800.00812.001850014942600
2016-07-04798.00810.00798.00805.002670021423700
2016-07-01794.00794.00782.00790.001520011987500
2016-06-30778.00789.00775.00780.002850022200500
2016-06-29768.00772.00764.00770.002850021862100
2016-06-28735.00778.00731.00764.00136000101992900
2016-06-27838.00855.00836.00855.006550055329600
2016-06-24845.00847.00810.00840.005320044276400
2016-06-23838.00844.00838.00844.001910016061900
2016-06-22838.00840.00834.00837.001570013156000
2016-06-21832.00835.00830.00835.00100008320200
2016-06-20825.00829.00821.00826.001850015276800
2016-06-17830.00838.00826.00826.001990016529700
2016-06-16845.00849.00833.00833.001670014056800
2016-06-15839.00844.00836.00843.001550013014200
2016-06-14850.00852.00840.00846.002280019278700
2016-06-13856.00857.00850.00850.003110026506200
2016-06-10857.00857.00853.00856.00106009066100
2016-06-09857.00857.00853.00857.001220010437700
2016-06-08854.00855.00850.00853.001880016014300
2016-06-07854.00855.00852.00853.0084007169800
2016-06-06852.00854.00842.00850.002520021418200
2016-06-03856.00857.00852.00854.002120018119600
2016-06-02858.00859.00854.00856.001190010189800
2016-06-01853.00857.00853.00857.001760015045700
2016-05-31845.00852.00845.00851.002280019342500
2016-05-30840.00844.00839.00844.001940016316700
2016-05-27833.00837.00832.00837.001390011594500
2016-05-26828.00832.00827.00832.0076006308900
2016-05-25829.00831.00827.00828.0092007627700
2016-05-24829.00830.00827.00827.0048003976500
2016-05-23825.00828.00825.00827.0090007437000
2016-05-20822.00827.00822.00827.0065005358400
2016-05-19829.00832.00822.00822.00119009832100
2016-05-18833.00834.00829.00829.001450012062400
2016-05-17815.00833.00814.00833.001690013930000
2016-05-16819.00820.00815.00816.001880015382300
2016-05-13830.00831.00826.00826.0095007867600
2016-05-12830.00830.00826.00826.0053004384400
2016-05-11827.00830.00825.00830.0080006617800
2016-05-10827.00827.00825.00826.0062005123500
2016-05-09829.00831.00826.00827.00100008279400
2016-05-06827.00829.00820.00829.0093007692800
2016-05-02820.00823.00810.00816.001890015460600
2016-04-28835.00835.00825.00827.001560012944600
2016-04-27825.00830.00825.00829.0085007033100
2016-04-26825.00830.00824.00830.001450011985100
2016-04-25818.00825.00817.00823.00112009196000
2016-04-22814.00815.00810.00814.0074006017100
2016-04-21810.00813.00803.00813.00121009797000
2016-04-20796.00806.00794.00804.001600012818400
2016-04-19802.00815.00793.00793.003400027283800
2016-04-18786.00791.00782.00788.0076005985200
2016-04-15785.00790.00781.00786.0071005583900
2016-04-14783.00790.00783.00785.0056004400700
2016-04-13778.00792.00778.00785.00101007914800
2016-04-12778.00792.00778.00785.0087006826400
2016-04-11777.00780.00771.00778.0073005667700
2016-04-08760.00770.00751.00770.0063004791400
2016-04-07760.00770.00755.00765.0055004191700
2016-04-06762.00770.00748.00763.001440010894300
2016-04-05782.00783.00767.00772.001560012089600
2016-04-04783.00790.00778.00778.001340010505300
2016-04-01796.00797.00775.00794.002520019903400
2016-03-31777.00797.00777.00797.001890014916900
2016-03-30772.00778.00766.00777.001910014774900
2016-03-29748.00766.00745.00760.003050023077300
2016-03-28748.00748.00741.00745.001640012197800
2016-03-25741.00745.00736.00742.00102007551600
2016-03-24741.00745.00740.00741.0071005270500
2016-03-23745.00746.00741.00741.0066004904500
2016-03-22746.00747.00741.00744.00101007516700
2016-03-18749.00749.00741.00746.0032002384300
2016-03-17740.00748.00740.00742.0057004236400
2016-03-16744.00744.00739.00739.0052003853700
2016-03-15740.00744.00738.00739.0059004369200
2016-03-14744.00748.00740.00740.0094006988600
2016-03-11738.00745.00734.00744.0061004521600
2016-03-10735.00739.00729.00738.0036002650600
2016-03-09738.00738.00719.00735.0072005239300
2016-03-08745.00748.00730.00741.00109008067800
2016-03-07749.00750.00744.00747.0089006651400
2016-03-04731.00744.00731.00743.0056004136000
2016-03-03739.00749.00724.00730.001500011073400
2016-03-02724.00735.00724.00732.00103007500000
2016-03-01708.00720.00708.00720.0073005226400
2016-02-29700.00718.00700.00708.001790012640800
2016-02-26697.00699.00694.00698.0078005437900
2016-02-25692.00697.00690.00697.0056003888100
2016-02-24695.00695.00683.00692.0073005039600
2016-02-23680.00690.00679.00682.0035002392500
2016-02-22675.00698.00674.00674.00116007964200

   ※ 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