[3803 JQグロース] イメージINF 日足 時系列データ

[3803 JQグロース] イメージINF (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12108000.00108000.00105100.00107800.003320900
2013-07-11107000.00108000.00107000.00108000.003323000
2013-07-10107000.00107000.00107000.00107000.002214000
2013-07-09108000.00108000.00104000.00105000.004422000
2013-07-0800
2013-07-05109000.00109000.00105000.00105000.003323000
2013-07-0400
2013-07-03100000.00108000.00100000.00103000.009923000
2013-07-0200
2013-07-0199000.00111000.0099000.00108400.00202140400
2013-06-2896000.0096000.0096000.0096000.004384000
2013-06-2795000.0095000.0095000.0095000.00195000
2013-06-26100000.00103000.00100000.00103000.002203000
2013-06-2500
2013-06-24100000.00100000.00100000.00100000.002200000
2013-06-21110000.00110000.00104000.00104000.003318000
2013-06-2000
2013-06-1900
2013-06-18101000.00107000.00101000.00107000.003312000
2013-06-17113000.00113000.00113000.00113000.004452000
2013-06-14110000.00110000.00110000.00110000.001110000
2013-06-13110000.00110000.00110000.00110000.001110000
2013-06-1200
2013-06-11116000.00116000.00116000.00116000.001116000
2013-06-10116000.00116000.00115000.00115000.004463000
2013-06-07119500.00119500.00113000.00117500.0091056400
2013-06-06113000.00114000.00113000.00113500.006681000
2013-06-0500
2013-06-04115000.00115000.00110100.00110100.003335200
2013-06-03110000.00110000.00110000.00110000.001110000
2013-05-31111000.00111000.00111000.00111000.003333000
2013-05-30116000.00116900.00112000.00114000.006687900
2013-05-29113000.00115000.00113000.00114000.005570000
2013-05-28109800.00113000.00104000.00110000.005546800
2013-05-27105000.00105000.00105000.00105000.001105000
2013-05-24100000.00105000.0099000.00105000.004404000
2013-05-23107000.00107000.00105000.00105000.007741700
2013-05-22115000.00119000.00101000.00119000.00151659400
2013-05-2100
2013-05-2000
2013-05-17119800.00119800.00119800.00119800.002239600
2013-05-16117000.00117000.00117000.00117000.001117000
2013-05-1500
2013-05-14120000.00120000.00120000.00120000.008960000
2013-05-13119000.00120100.00119000.00120000.004479100
2013-05-10117500.00117500.00115000.00116000.00101162500
2013-05-09122100.00122100.00118000.00118000.004478200
2013-05-08125000.00125000.00122100.00122100.0091119300
2013-05-07128000.00139900.00128000.00128500.00233037200
2013-05-02123000.00127000.00123000.00127000.003374000
2013-05-01117000.00122000.00117000.00122000.0091064800
2013-04-30119000.00119000.00119000.00119000.001119000
2013-04-26119900.00120000.00119400.00120000.006718700
2013-04-25119000.00125000.00119000.00119000.006725000
2013-04-24113800.00119000.00110000.00119000.00111267600
2013-04-2300
2013-04-2200
2013-04-1900
2013-04-1800
2013-04-17114000.00114000.00114000.00114000.001114000
2013-04-1600
2013-04-1500
2013-04-1200
2013-04-11110000.00111000.00110000.00111000.00111211000
2013-04-1000
2013-04-09107000.00110000.00107000.00110000.009987000
2013-04-08109500.00115000.00109500.00110000.007786000
2013-04-05118500.00118500.00118500.00118500.002237000
2013-04-04116000.00116000.00115000.00115000.007810000
2013-04-03111500.00114900.00110000.00114900.00131477100
2013-04-0200
2013-04-0100
2013-03-29111000.00114500.00111000.00114500.004450500
2013-03-28114000.00114000.00114000.00114000.002228000
2013-03-27105000.00117000.00105000.00114000.007759000
2013-03-26110000.00110000.00108000.00108000.003328000
2013-03-25108000.00108000.00108000.00108000.002216000
2013-03-22108000.00108000.00108000.00108000.001108000
2013-03-2100
2013-03-19107500.00107500.00107500.00107500.005537500
2013-03-18104500.00109500.00104500.00104500.008849500
2013-03-15109000.00109000.00104100.00104500.004423600
2013-03-1400
2013-03-13105000.00112000.00105000.00112000.006651000
2013-03-12104000.00110000.00104000.00110000.004434000
2013-03-1100
2013-03-0800
2013-03-0700
2013-03-0600
2013-03-0500
2013-03-04104000.00110000.00104000.00110000.005533000
2013-03-01103000.00104000.00103000.00104000.002207000
2013-02-2897000.00103000.0097000.00103000.004406000
2013-02-2797000.00100000.0097000.00100000.002197000
2013-02-26100000.00100000.00100000.00100000.001100000
2013-02-25100900.00100900.00100900.00100900.001100900
2013-02-2200
2013-02-2100
2013-02-2000
2013-02-1996000.0097900.0096000.0097900.006580200
2013-02-18102400.00102400.0096400.0096400.002198800
2013-02-15102500.00102500.00102500.00102500.001102500
2013-02-1400
2013-02-1300
2013-02-1200
2013-02-0800
2013-02-07102000.00105000.00102000.00104500.007726400
2013-02-0600
2013-02-0500
2013-02-0400
2013-02-01105000.00105000.00105000.00105000.002210000
2013-01-31103700.00114000.00100000.00108000.00373928800
2013-01-3099000.00104100.0097000.00100000.00434409600
2013-01-2989000.0095000.0089000.0089100.00131222100
2013-01-2800
2013-01-2500
2013-01-2489800.0092000.0089800.0092000.002181800
2013-01-2300
2013-01-2200
2013-01-2100
2013-01-1800
2013-01-1700
2013-01-1600
2013-01-1500
2013-01-1182500.0091500.0082500.0091500.008705800
2013-01-1085000.0088500.0085000.0088500.004349000
2013-01-0900
2013-01-0800
2013-01-0785100.0085100.0085100.0085100.00185100
2013-01-0485000.0085100.0085000.0085100.003255100
2012-12-2885000.0085000.0085000.0085000.003255000
2012-12-2700
2012-12-2685000.0088000.0085000.0088000.003261000
2012-12-2589900.0090000.0085000.0085000.00201750600
2012-12-2187000.0090000.0087000.0090000.006535000
2012-12-2090000.0090000.0090000.0090000.005450000
2012-12-1900
2012-12-1800
2012-12-1700
2012-12-1490000.0090000.0090000.0090000.002180000
2012-12-1300
2012-12-1200
2012-12-1100
2012-12-1087900.0090000.0087900.0090000.007619700
2012-12-0784100.0087900.0084000.0087900.003256000
2012-12-0688000.0088000.0088000.0088000.002176000
2012-12-0588000.0089000.0088000.0088000.004353000
2012-12-0486300.0088000.0086300.0088000.00272368900
2012-12-0387000.0087000.0086300.0086300.002173300
2012-11-3000
2012-11-2987000.0087900.0087000.0087900.002174900
2012-11-2886000.0087000.0086000.0087000.003259000
2012-11-2700
2012-11-2687800.0087800.0087800.0087800.00187800
2012-11-2286000.0087800.0086000.0087800.004346500
2012-11-2186000.0086000.0086000.0086000.004344000
2012-11-2086000.0086000.0086000.0086000.005430000
2012-11-1986000.0086000.0085600.0085600.004343200
2012-11-1685000.0086500.0085000.0086000.005430000
2012-11-1586000.0086500.0086000.0086500.004345000
2012-11-1486500.0086500.0086500.0086500.008692000
2012-11-1386500.0087900.0085800.0087900.00141211000
2012-11-1285700.0086500.0085000.0086500.005427900
2012-11-0986100.0086200.0086100.0086200.004344500
2012-11-0887000.0087000.0086100.0087000.007607100
2012-11-0786600.0087000.0086000.0087000.008691300
2012-11-0688800.0089900.0087000.0087000.008703500
2012-11-0590000.0090400.0088100.0088900.006533700
2012-11-0287300.0091900.0087300.0090000.008715900
2012-11-0191900.0091900.0090000.0090000.006545800
2012-10-3191400.0092000.0089000.0090000.00504525600
2012-10-30109500.00127000.0095900.0095900.0020522397100
2012-10-2999500.00108500.0098000.00108500.00555684800
2012-10-2683500.0097000.0083500.0093500.00232126800
2012-10-2583000.0089000.0075500.0088000.00272339100
2012-10-2400
2012-10-2300
2012-10-2200
2012-10-1900
2012-10-1873500.0074000.0073500.0074000.003221000
2012-10-1775000.0075000.0075000.0075000.00175000
2012-10-1673000.0075000.0073000.0075000.003221000
2012-10-1575000.0075000.0075000.0075000.004300000
2012-10-1200
2012-10-1100
2012-10-1074000.0074000.0074000.0074000.00174000
2012-10-0974000.0074000.0074000.0074000.00174000
2012-10-0574000.0074000.0074000.0074000.002148000
2012-10-0400
2012-10-0300
2012-10-0274000.0074000.0074000.0074000.00174000
2012-10-0174900.0074900.0074900.0074900.00174900
2012-09-2800
2012-09-2773500.0073500.0073500.0073500.002147000
2012-09-2600
2012-09-2572000.0072000.0072000.0072000.00172000
2012-09-2400
2012-09-2100
2012-09-2069200.0071000.0069100.0071000.006419300
2012-09-1970000.0070000.0069000.0069000.006417600
2012-09-1871100.0071100.0070300.0071000.005354400
2012-09-1473000.0073000.0071500.0073000.006436500
2012-09-1376000.0076000.0076000.0076000.00176000
2012-09-1273000.0076500.0073000.0076500.006449200
2012-09-1171200.0075600.0071100.0075600.007507100
2012-09-1077000.0077000.0075500.0075500.002152500
2012-09-0777000.0077000.0077000.0077000.00177000
2012-09-0600
2012-09-0500
2012-09-0400
2012-09-0376800.0079800.0076800.0079800.002156600
2012-08-3176100.0079800.0076100.0079800.005385600
2012-08-3080000.0080500.0077100.0080500.006476100
2012-08-2976100.0080900.0076000.0080900.005389500
2012-08-2800
2012-08-2700
2012-08-2483000.0083000.0078500.0081500.004323000
2012-08-2300
2012-08-2200
2012-08-2100
2012-08-2000
2012-08-1700
2012-08-1600
2012-08-1500
2012-08-1400
2012-08-1300
2012-08-1000
2012-08-0983200.0083200.0083200.0083200.00183200
2012-08-0880300.0083300.0080300.0083300.002163600
2012-08-0700
2012-08-0684700.0084700.0084700.0084700.00184700
2012-08-0381100.0082500.0080200.0082500.009728800
2012-08-0282600.0082600.0082500.0082500.004330200
2012-08-0183000.0084000.0083000.0084000.003250000
2012-07-3186000.0088100.0083700.0087000.00242048000
2012-07-3090200.0094200.0090200.0092000.00363322200
2012-07-2780600.0080600.0079700.0079700.002160300
2012-07-2600
2012-07-2580600.0080600.0080600.0080600.002161200
2012-07-2481100.0081100.0074000.0079400.00251964000
2012-07-2384200.0084200.0084100.0084100.002168300
2012-07-2084000.0086000.0083100.0086000.00121017100
2012-07-1990600.0090600.0083100.0083300.00211804800
2012-07-1888100.0089900.0086100.0086100.009796300
2012-07-1793800.0096000.0088600.0089000.00272480500
2012-07-1395800.0095800.0091300.0095800.00191781600
2012-07-1298200.0098200.0094200.0095100.00171632100
2012-07-1199500.00101000.0097800.0098200.00181791000
2012-07-10111200.00111500.0097800.0099500.00666697900
2012-07-09113100.00113100.00113000.00113000.004452200

   ※ 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