[3625 JQグロース] テックファーム 日足 時系列データ

[3625 JQグロース] テックファーム (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12171900.00196000.00171900.00182000.001625301714300
2013-07-11166000.00174000.00163000.00170000.0022738363600
2013-07-10182200.00184200.00166600.00170000.0055297560000
2013-07-09181500.00189500.00173100.00178200.00678121967100
2013-07-08180900.00197700.00178000.00181700.001863348410200
2013-07-05146000.00172500.00146000.00167300.001744277734000
2013-07-04144500.00151400.00142500.00144700.0045066180100
2013-07-03149000.00149000.00144100.00145600.0032748013200
2013-07-02140100.00145500.00140100.00144000.0026738250800
2013-07-01131000.00141000.00129400.00140000.0038351681000
2013-06-28120900.00131000.00120900.00128100.0029036857000
2013-06-27116900.00122000.00106800.00118100.0052160062700
2013-06-26143000.00143000.00111000.00114600.0059975183900
2013-06-25150000.00150000.00131300.00140000.001007143927400
2013-06-24151900.00158000.00150000.00150000.0024137048100
2013-06-21148000.00151000.00146000.00151000.0034350476300
2013-06-20150200.00157800.00150000.00151000.0023436041400
2013-06-19160000.00163400.00149200.00150600.0036456715600
2013-06-18160000.00167400.00157300.00160500.00717116586900
2013-06-17151800.00157500.00147100.00149800.0024536627000
2013-06-14160000.00165300.00150100.00151800.0040062519100
2013-06-13162000.00167900.00156000.00156100.0056690753800
2013-06-12146300.00174000.00146300.00168500.00781125435900
2013-06-11155500.00165000.00149500.00153900.00752116993400
2013-06-10156500.00170500.00153000.00166700.001461237517900
2013-06-07144000.00153900.00135100.00151100.00955137571100
2013-06-06190100.00198200.00155000.00162200.001571276897300
2013-06-05238000.00270000.00196000.00200600.004238997292600
2013-06-04239300.00239300.00210100.00227000.00861194358600
2013-06-03200000.00245000.00196500.00238000.002689604776800
2013-05-31204000.00215000.00202000.00207100.00653136541100
2013-05-30203400.00210000.00191000.00202000.00910184203000
2013-05-29203000.00237700.00197700.00220000.002082458198500
2013-05-28179500.00197700.00179200.00197700.00568105295000
2013-05-27191200.00204600.00176000.00195200.00849164565000
2013-05-24170000.00184000.00160000.00175200.0052690831400
2013-05-23191500.00197800.00161700.00163200.00858151805100
2013-05-22196600.00203000.00181000.00198700.0048794657500
2013-05-21210000.00210000.00191000.00192600.00528104891300
2013-05-20210500.00215500.00202100.00211400.0045395079600
2013-05-17191000.00218000.00188000.00211900.00703143840000
2013-05-16218000.00218700.00166500.00190000.001121210537700
2013-05-15244000.00245000.00208000.00208400.001566348930800
2013-05-14240000.00260000.00233500.00258000.001070267144600
2013-05-13249000.00254000.00231800.00241200.00873211570500
2013-05-10245100.00271100.00228400.00245200.002214553077600
2013-05-09254100.00254100.00232800.00238000.00943230610900
2013-05-08270000.00279800.00251800.00256600.001737461145600
2013-05-07299000.00312000.00280500.00283100.002437711284400
2013-05-02267800.00332500.00241000.00300000.0062901749242000
2013-05-01287800.00287800.00262400.00287800.0054241545676400
2013-04-30206800.00237800.00201000.00237800.003070668628400
2013-04-26181800.00197800.00165000.00197800.0084801595162600
2013-04-25130000.00157800.00123700.00157800.004732666020100
2013-04-24118000.00127800.00110000.00127800.002212269649500
2013-04-23104100.00118000.00103300.00114200.001088121747500
2013-04-22103000.00105000.00100300.00104000.0038439207700
2013-04-19106000.00108100.00101400.00101700.0057259805500
2013-04-18102500.00109000.00100100.00104900.001126118523000
2013-04-1797800.00101000.0095500.0098500.0042241405400
2013-04-1697500.0098600.0096500.0097700.0050148834300
2013-04-1597000.00102800.0097000.00101900.0073673203300
2013-04-1296000.0099300.0094000.0096300.002000192784700
2013-04-1190700.00104600.0090000.00104600.002335238832600
2013-04-1089500.0090000.0088500.0089600.0012010734900
2013-04-0989500.0090500.0089300.0089500.0012911569900
2013-04-0889000.0091300.0088400.0091000.0015113524600
2013-04-0586500.0088800.0085400.0088300.0017515144200
2013-04-0484000.0087500.0084000.0085500.001069072900
2013-04-0383700.0086500.0083700.0084100.00867291800
2013-04-0282000.0085500.0079800.0085500.0020616959200
2013-04-0190100.0092000.0082100.0082700.0031127187800
2013-03-2992300.0092500.0090600.0091300.0011310332400
2013-03-2893700.0095200.0092100.0092200.0014113215000
2013-03-2794100.0094400.0092400.0093500.00696438600
2013-03-2694300.0094500.0092400.0092600.001019432500
2013-03-2595200.0095200.0092700.0094200.0014113242500
2013-03-2296600.0096600.0092000.0092500.0017116111700
2013-03-21100000.00101000.0096100.0096600.0040139428600
2013-03-1989400.0098900.0089100.0096900.0074671301300
2013-03-1888100.0089300.0088000.0089100.00857524400
2013-03-1589900.0089900.0087600.0089300.00776853300
2013-03-1490000.0091000.0088300.0089900.0013612191500
2013-03-1387500.0092400.0085400.0091100.0019317311100
2013-03-1289100.0091400.0086200.0087500.0025923017600
2013-03-1188000.0089600.0084100.0087600.0050844241400
2013-03-0894000.0096200.0092600.0094000.0033531567500
2013-03-0797100.0097300.0091700.0092500.0031229404300
2013-03-0698000.0099900.0093500.0097000.0052951136900
2013-03-0596000.00103700.0094100.0097200.001370135977200
2013-03-0493000.0093900.0090000.0093000.0031128524900
2013-03-0193000.0093300.0088500.0090000.0026123569300
2013-02-2887000.0091800.0086700.0091500.0026824163000
2013-02-2788000.0088500.0085600.0086600.0019516989600
2013-02-2688500.0089400.0086500.0088300.0012510929500
2013-02-2589500.0091900.0089100.0090000.0019917947900
2013-02-2293500.0094700.0088100.0089000.0041838299900
2013-02-2185600.0089000.0085200.0089000.001089366800
2013-02-2086000.0087800.0086000.0087100.0012210545500
2013-02-1981700.0088800.0080600.0088500.0022419190300
2013-02-1882200.0082200.0079500.0080200.0014711891700
2013-02-1588700.0088700.0073000.0080000.0076860780400
2013-02-1487500.0089000.0085100.0087100.0025121814200
2013-02-1397000.0097000.0086000.0088000.0058752911300
2013-02-12100700.00100700.0095000.0097900.0031530848100
2013-02-0899900.00102000.0098400.0099800.0019419311400
2013-02-07100000.00102500.0098500.00100700.0027427388300
2013-02-06100400.00102900.0097900.00101200.0035435281500
2013-02-05101500.00104400.0099500.00101100.0039640393300
2013-02-04100100.00103500.0097600.00101500.0037437353500
2013-02-01100900.00100900.0097100.0098600.0031731175800
2013-01-31100800.00105000.0098100.00100400.0055155183100
2013-01-3099200.00106900.0097600.00100900.001038105456500
2013-01-29103000.00104000.0092000.0096900.001253125143300
2013-01-28106000.00119500.00105500.00106800.001261138732600
2013-01-25102000.00107000.0099900.00102100.001150117699900
2013-01-2494500.00111300.0091600.00107800.002254230019900
2013-01-23101900.00107700.0095500.0096300.001625164471000
2013-01-22103200.00103200.0099700.00100300.001083109522300
2013-01-21108000.00108000.00102100.00104600.001191124012300
2013-01-18117000.00119500.00103300.00111800.001867208013300
2013-01-17112100.00129800.00107700.00117000.007518895558000
2013-01-1695000.00100900.0084000.00100900.003557345196800
2013-01-1573000.0085900.0072000.0085900.003270276963400
2013-01-1169100.0071600.0069100.0070900.00946638600
2013-01-1070900.0071000.0068600.0068600.00896231100
2013-01-0968500.0071000.0068100.0069100.00805559600
2013-01-0867600.0069500.0067600.0069500.00745080600
2013-01-0768000.0069000.0066900.0067500.00936289300
2013-01-0467500.0068300.0067000.0067100.00352360600
2012-12-2866100.0067100.0066100.0067000.00483194300
2012-12-2766100.0066400.0065500.0066000.00704621000
2012-12-2667400.0067400.0066100.0066200.00754998500
2012-12-2567700.0068400.0067300.0067500.00885965400
2012-12-2167800.0068300.0067100.0067600.00523517100
2012-12-2067800.0068000.0067100.0067100.00523511900
2012-12-1968100.0068900.0067600.0067700.00795380900
2012-12-1869500.0069500.0068400.0068500.00825655600
2012-12-1769100.0071000.0069100.0069500.0021615056800
2012-12-1469000.0069400.0067700.0067700.00896118800
2012-12-1367600.0068000.0067000.0067500.00251685100
2012-12-1268400.0069000.0066800.0067500.00724889900
2012-12-1165100.0069800.0065100.0067400.0014910124900
2012-12-1065300.0065800.0064500.0064500.001036719400
2012-12-0767300.0068800.0067300.0068000.00412779500
2012-12-0667000.0067900.0066700.0067200.00362418600
2012-12-0566400.0066900.0065900.0066900.00362390400
2012-12-0466400.0067100.0066400.0066700.00432871900
2012-12-0367400.0067400.0066400.0066400.00241601800
2012-11-3067400.0067400.0065100.0066600.001016647900
2012-11-2966100.0067800.0065600.0067000.00855654500
2012-11-2867000.0067100.0065200.0066500.00926087200
2012-11-2768500.0068500.0066500.0066900.00493310700
2012-11-2666900.0071400.0066300.0067200.0027919198600
2012-11-2266400.0066900.0065600.0065900.00291924600
2012-11-2166200.0068500.0066000.0066200.00704733800
2012-11-2068000.0068000.0064500.0066200.001248183100
2012-11-1967900.0069900.0067300.0068500.00775268900
2012-11-1664000.0066900.0064000.0066900.00583837100
2012-11-1562600.0064800.0062600.0064100.00281776900
2012-11-1463200.0063800.0062600.0063100.00392458100
2012-11-1366000.0066000.0063000.0063700.00513289700
2012-11-1265000.0069200.0064100.0065400.0022214784000
2012-11-0962800.0064000.0062500.0063000.00503152100
2012-11-0864700.0065000.0062600.0064000.001036555700
2012-11-0766000.0066500.0064700.0064700.00603924500
2012-11-0666000.0066200.0065100.0066000.00432828200
2012-11-0565800.0067200.0065300.0067000.00835490200
2012-11-0267400.0067400.0064900.0065000.001529995000
2012-11-0168000.0068900.0066600.0067900.00775200300
2012-10-3167000.0068600.0066100.0068000.001036941200
2012-10-3067900.0067900.0064600.0067000.0024716340800
2012-10-2967500.0069900.0066700.0067300.0028018947700
2012-10-2674300.0084500.0070100.0072500.002371182588100
2012-10-2572800.0072800.0072800.0072800.0055140112800
2012-10-2462100.0063200.0062000.0062800.00231434700
2012-10-2361400.0062500.0061400.0062500.00372296500
2012-10-2261100.0061700.0061000.0061400.0016978500
2012-10-1962500.0063600.0060800.0061800.00573541700
2012-10-1861200.0062400.0060700.0062400.00332031500
2012-10-1760600.0061800.0060600.0061500.00181101600
2012-10-1661800.0062000.0059900.0061000.00452731900
2012-10-1561000.0062000.0061000.0062000.009552000
2012-10-1261000.0061000.0060100.0060700.00211276200
2012-10-1163100.0063100.0060800.0061600.00664076300
2012-10-1065300.0065300.0064000.0064000.003193800
2012-10-0965000.0065400.0063500.0065400.00452913700
2012-10-0564000.0064000.0064000.0064000.002128000
2012-10-0463500.0064000.0063500.0064000.003191000
2012-10-0363900.0064500.0063000.0064000.0010639800
2012-10-0263500.0063500.0062500.0063500.0015950000
2012-10-0162500.0063400.0062500.0063400.00291814700
2012-09-2862700.0062700.0062300.0062300.00412566100
2012-09-2764800.0064800.0063000.0063200.00241522200
2012-09-2663800.0065000.0063800.0065000.009577600
2012-09-2564000.0064800.0064000.0064800.0012776800
2012-09-2464600.0064800.0064100.0064100.00161031100
2012-09-2165800.0067700.0065800.0066600.00251664900
2012-09-2063400.0065800.0063400.0065800.00291881300
2012-09-1964100.0065000.0064100.0065000.003194100
2012-09-1865000.0065600.0064200.0064600.00231487700
2012-09-1466200.0066200.0065000.0066000.00281843000
2012-09-1364100.0066700.0064100.0065700.00312032700
2012-09-1263500.0065200.0063300.0064000.00402578900
2012-09-1162500.0065200.0062000.0064500.00332116300
2012-09-1065000.0065400.0061800.0064400.00563596600
2012-09-0763400.0065000.0063400.0064600.00372376400
2012-09-0663900.0063900.0063400.0063400.00211338100
2012-09-0562900.0064000.0062000.0063900.00362282700
2012-09-0462800.0062900.0062800.0062900.0011691500
2012-09-0363100.0063100.0063100.0063100.00163100
2012-08-3163800.0063900.0062900.0063100.00281780800
2012-08-3064000.0064900.0063000.0063900.00372367000
2012-08-2964900.0065000.0064100.0064100.00372395900
2012-08-2865000.0065500.0064300.0064300.0011714800
2012-08-2764600.0064600.0064100.0064100.006387100
2012-08-2463900.0064900.0063900.0064900.00201287500
2012-08-2364500.0064500.0063500.0063900.00291862200
2012-08-2264000.0064800.0064000.0064500.00211351400
2012-08-2165000.0065900.0064000.0064000.00301946600
2012-08-2064000.0065000.0064000.0064200.00342192100
2012-08-1765800.0066000.0064100.0065500.00573712200
2012-08-1665700.0065800.0065000.0065800.00392552000
2012-08-1565000.0065000.0064500.0064500.00301942500
2012-08-1463300.0065400.0063000.0065000.00372400500
2012-08-1364300.0064300.0064000.0064000.009577600
2012-08-1065300.0065300.0065100.0065300.00171109900
2012-08-0965200.0066000.0064700.0065300.00312019200
2012-08-0864700.0065900.0064600.0065100.00261698000
2012-08-0765500.0066400.0064400.0065000.00231509900
2012-08-0666100.0066900.0065100.0065100.0011724900
2012-08-0364700.0066900.0064700.0065900.00251645900
2012-08-0264200.0064600.0064200.0064500.00271739300
2012-08-0164800.0064900.0064000.0064200.0010643500
2012-07-3164700.0065800.0064400.0065800.0015969600
2012-07-3066200.0066300.0066000.0066000.008528700
2012-07-2764600.0067200.0062000.0067200.00553557600
2012-07-2665100.0066600.0063000.0066000.00966273100
2012-07-2568100.0068500.0065300.0065300.00251692600
2012-07-2466900.0068100.0066900.0068100.00755058700
2012-07-2367000.0068000.0066600.0067000.00573830500
2012-07-2066500.0068100.0066000.0067000.00694642600
2012-07-1966500.0066500.0066000.0066000.00835480500
2012-07-1866000.0068000.0066000.0066200.001036809800
2012-07-1768100.0068200.0065700.0066000.00322126800
2012-07-1367800.0068400.0067800.0067800.00231564300
2012-07-1267100.0068900.0067100.0068100.00281909400
2012-07-1166600.0066900.0066600.0066900.00221468800
2012-07-1067700.0067900.0066800.0066900.0014942900
2012-07-0968300.0068300.0066900.0066900.00221485600

   ※ 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