[3803 JQグロース] イメージ情報開発 日足 時系列データ

[3803 JQグロース] イメージ情報開発 (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-29741.00743.00741.00742.001000742600
2017-05-26746.00760.00740.00740.00900671100
2017-05-25750.00787.00739.00746.0016001219900
2017-05-24740.00741.00738.00738.00600443900
2017-05-23743.00749.00740.00741.0019001410900
2017-05-22748.00750.00742.00743.0038002838500
2017-05-19749.00749.00743.00743.00200149200
2017-05-18735.00746.00728.00746.0042003088000
2017-05-17745.00747.00735.00738.0026001926400
2017-05-16760.00760.00745.00745.0022001648300
2017-05-15740.00756.00736.00755.0058004317800
2017-05-12734.00755.00731.00748.002380017577800
2017-05-11780.00790.00768.00779.0045003512500
2017-05-10799.00799.00782.00784.0083006566000
2017-05-09819.00839.00811.00815.002260018514700
2017-05-081005.001044.00847.00861.009140087039900
2017-05-02788.00900.00788.00900.004710041930700
2017-05-01740.00750.00740.00750.0022001646500
2017-04-28740.00740.00739.00739.001000739900
2017-04-27739.00739.00739.00739.0010073900
2017-04-26739.00739.00739.00739.0010073900
2017-04-25739.00739.00739.00739.0010073900
2017-04-24736.00736.00736.00736.0010073600
2017-04-21736.00736.00736.00736.0010073600
2017-04-2000
2017-04-19750.00750.00750.00750.0010075000
2017-04-18750.00750.00750.00750.00600450000
2017-04-17750.00750.00750.00750.0010075000
2017-04-14748.00750.00748.00749.001300973800
2017-04-13735.00735.00735.00735.00400294000
2017-04-1200
2017-04-1100
2017-04-1000
2017-04-07750.00750.00750.00750.00200150000
2017-04-06750.00750.00750.00750.0010075000
2017-04-05750.00750.00750.00750.00300225000
2017-04-04750.00750.00741.00741.00300224100
2017-04-03750.00750.00735.00735.00400298500
2017-03-3100
2017-03-3000
2017-03-29759.00759.00750.00750.00200150900
2017-03-28745.00751.00730.00751.00500369900
2017-03-27752.00752.00738.00751.00300224100
2017-03-24746.00748.00721.00748.00800591700
2017-03-2300
2017-03-22761.00761.00730.00731.0040002975700
2017-03-21761.00763.00761.00761.0017001294300
2017-03-17769.00778.00761.00761.0019001464500
2017-03-16755.00755.00755.00755.00400302000
2017-03-15754.00754.00751.00751.001200903600
2017-03-14755.00763.00753.00753.0029002196300
2017-03-13757.00771.00756.00763.0020001516200
2017-03-10751.00769.00751.00767.0018001379700
2017-03-09751.00755.00751.00752.0020001503300
2017-03-08748.00763.00748.00763.001000754000
2017-03-07775.00775.00745.00745.0044003337900
2017-03-06752.00782.00752.00782.00400303800
2017-03-03755.00755.00746.00750.0034002556400
2017-03-02745.00775.00741.00775.0034002536600
2017-03-01745.00760.00739.00760.0032002382400
2017-02-28740.00740.00739.00739.001300961400
2017-02-27739.00739.00739.00739.0010073900
2017-02-24731.00740.00731.00740.00400294200
2017-02-23731.00735.00720.00735.00900655300
2017-02-22739.00739.00739.00739.0038002808200
2017-02-21740.00740.00740.00740.00700518000
2017-02-20755.00755.00740.00740.0021001565200
2017-02-17741.00741.00725.00740.00600440200
2017-02-16740.00754.00740.00745.00800595300
2017-02-15750.00750.00737.00738.001000741200
2017-02-14765.00765.00750.00750.00200151500
2017-02-13750.00750.00750.00750.00700525000
2017-02-10750.00750.00750.00750.00300225000
2017-02-09750.00750.00750.00750.0010075000
2017-02-0800
2017-02-07740.00750.00726.00750.001200889100
2017-02-06750.00750.00735.00750.001300971500
2017-02-03741.00741.00741.00741.0010074100
2017-02-02756.00756.00755.00755.00900679900
2017-02-01758.00761.00758.00760.0020001519800
2017-01-31760.00760.00745.00758.00500377900
2017-01-30759.00789.00759.00760.0019001464900
2017-01-27750.00759.00727.00759.0062004614700
2017-01-26762.00762.00754.00755.00400302500
2017-01-25749.00749.00735.00735.0026001940800
2017-01-24757.00772.00734.00772.0047003553300
2017-01-23799.00799.00785.00787.00700551300
2017-01-20779.00792.00779.00791.00800625700
2017-01-19763.00780.00756.00780.0015001148100
2017-01-1800
2017-01-17776.00778.00776.00778.00800621500
2017-01-16778.00778.00776.00776.00400310900
2017-01-13785.00785.00785.00785.00200157000
2017-01-12770.00770.00770.00770.0010077000
2017-01-1100
2017-01-1000
2017-01-06750.00795.00750.00779.0026002001700
2017-01-05750.00750.00749.00750.00800599700
2017-01-04730.00750.00710.00735.0035002547200
2016-12-30730.00745.00715.00745.0021001556800
2016-12-29740.00741.00715.00715.0023001671500
2016-12-28716.00730.00716.00727.00600435500
2016-12-27715.00722.00715.00716.0020001432300
2016-12-26726.00726.00705.00715.0036002571800
2016-12-22750.00750.00749.00749.0033002473000
2016-12-21750.00750.00750.00750.0010075000
2016-12-2000
2016-12-19751.00751.00750.00750.00300225100
2016-12-16765.00765.00749.00762.001100832400
2016-12-15779.00779.00779.00779.0010077900
2016-12-14815.00815.00770.00800.001200945000
2016-12-13800.00800.00800.00800.0010080000
2016-12-12761.00803.00761.00800.0017001324400
2016-12-09763.00789.00763.00789.00300231500
2016-12-0800
2016-12-07790.00793.00790.00793.0019001505200
2016-12-0600
2016-12-05777.00790.00777.00790.00300235700
2016-12-02776.00776.00776.00776.0010077600
2016-12-01756.00771.00756.00770.00600456500
2016-11-30760.00760.00735.00748.00600448500
2016-11-29790.00790.00775.00780.001000784500
2016-11-2800
2016-11-25803.00803.00780.00780.00300236300
2016-11-24785.00794.00785.00788.00600473200
2016-11-22769.00784.00754.00784.00400309100
2016-11-21762.00791.00762.00784.0022001709700
2016-11-18705.00840.00705.00777.00125009643800
2016-11-17730.00730.00730.00730.0021001533000
2016-11-16698.00700.00697.00697.001400977600
2016-11-15700.00700.00700.00700.0010070000
2016-11-14689.00730.00689.00715.0044003108700
2016-11-11679.00704.00679.00704.00700482800
2016-11-10680.00689.00680.00689.00200136900
2016-11-09690.00690.00642.00690.001300865900
2016-11-08690.00710.00690.00710.00200140000
2016-11-07690.00690.00690.00690.00200138000
2016-11-04700.00700.00700.00700.0010070000
2016-11-02702.00702.00691.00691.00800557700
2016-11-01754.00754.00700.00702.0039002793900
2016-10-31800.00858.00721.00764.001720013547100
2016-10-28666.00761.00666.00761.00105007826200
2016-10-27664.00664.00661.00661.00200132500
2016-10-26681.00692.00654.00654.0083005515700
2016-10-25710.00710.00681.00681.0017001176200
2016-10-24733.00733.00720.00720.0020001442000
2016-10-21733.00748.00733.00748.00200148100
2016-10-20748.00748.00733.00733.00300221400
2016-10-19718.00748.00718.00748.00200146600
2016-10-18718.00718.00718.00718.00700502600
2016-10-17711.00718.00710.00718.00300213900
2016-10-14721.00721.00720.00721.00700504400
2016-10-13725.00780.00725.00750.0014001035000
2016-10-12700.00700.00700.00700.00500350000
2016-10-11690.00700.00690.00700.00700487000
2016-10-07690.00690.00690.00690.00200138000
2016-10-06689.00689.00689.00689.0010068900
2016-10-0500
2016-10-04685.00685.00685.00685.00200137000
2016-10-03684.00684.00684.00684.0010068400
2016-09-3000
2016-09-2900
2016-09-2800
2016-09-27697.00697.00681.00681.00400276500
2016-09-26701.00701.00697.00697.00300209900
2016-09-23701.00701.00701.00701.00200140200
2016-09-21710.00710.00694.00694.001400989800
2016-09-20711.00711.00696.00710.00400282400
2016-09-16763.00763.00726.00741.001300952500
2016-09-15798.00798.00717.00763.0046003478100
2016-09-14670.00769.00670.00768.0030002250000
2016-09-1300
2016-09-1200
2016-09-09669.00670.00669.00669.00600401700
2016-09-08670.00670.00670.00670.0010067000
2016-09-07670.00670.00670.00670.0010067000
2016-09-06680.00680.00669.00669.0017001141400
2016-09-0500
2016-09-02677.00677.00677.00677.0010067700
2016-09-01694.00694.00672.00677.0055003786500
2016-08-31668.00668.00668.00668.0010066800
2016-08-30676.00676.00675.00675.00200135100
2016-08-29677.00687.00677.00683.00400272400
2016-08-2600
2016-08-25690.00690.00690.00690.0010069000
2016-08-24680.00680.00680.00680.00200136000
2016-08-23681.00694.00670.00694.0017001153600
2016-08-22680.00700.00680.00681.003050020742800
2016-08-19680.00680.00680.00680.00600408000
2016-08-18680.00680.00680.00680.00200136000
2016-08-17677.00680.00677.00680.00400271300
2016-08-16690.00700.00680.00700.001100754100
2016-08-15700.00700.00680.00690.001300892000
2016-08-12700.00700.00700.00700.00700490000
2016-08-10700.00700.00700.00700.0010070000
2016-08-09700.00700.00700.00700.00300210000
2016-08-08700.00700.00661.00699.001300882500
2016-08-05702.00702.00701.00702.00800561200
2016-08-04731.00731.00731.00731.00300219300
2016-08-03700.00701.00700.00700.00600420400
2016-08-02713.00715.00703.00715.003030021603300
2016-08-01703.00713.00703.00713.00400284200
2016-07-2900
2016-07-2800
2016-07-27715.00726.00715.00725.001000720500
2016-07-26730.00730.00730.00730.0010073000
2016-07-25749.00749.00749.00749.0010074900
2016-07-22720.00720.00705.00719.00500356800
2016-07-21694.00728.00690.00728.0015001058500
2016-07-20700.00700.00686.00693.0025001737000
2016-07-19727.00727.00703.00705.00700496200
2016-07-15715.00715.00712.00712.00600427800
2016-07-14730.00730.00718.00730.001000720400
2016-07-13730.00730.00730.00730.00400292000
2016-07-12722.00737.00722.00730.00400292300
2016-07-11724.00724.00710.00710.001000715300
2016-07-08711.00728.00698.00710.0065004608900
2016-07-07755.00755.00739.00739.00500371300
2016-07-06755.00755.00749.00749.00400301400
2016-07-05754.00754.00754.00754.0010075400
2016-07-04803.00803.00754.00784.00800626600
2016-07-01760.00773.00750.00773.001200911600
2016-06-30774.00774.00749.00757.00900681900
2016-06-29739.00755.00739.00755.00800597500
2016-06-28739.00739.00738.00739.00500369400
2016-06-27740.00740.00725.00739.001200879500
2016-06-24825.00845.00717.00732.0037002905300
2016-06-23843.00843.00835.00835.0024002012000
2016-06-22843.00843.00843.00843.00900758700
2016-06-21849.00849.00828.00843.00500419700
2016-06-20858.00858.00843.00849.00900764400
2016-06-17828.00843.00828.00843.00400332700
2016-06-16819.00829.00819.00828.00700576500
2016-06-15835.00835.00820.00834.0014001166500
2016-06-14868.00868.00837.00840.0020001685400
2016-06-13867.00867.00867.00867.00300260100
2016-06-10885.00885.00855.00870.00500438000
2016-06-09870.00886.00870.00885.0028002459500
2016-06-08843.00856.00843.00855.0032002727100
2016-06-07843.00843.00830.00837.001000833700
2016-06-0600
2016-06-03836.00845.00828.00845.00600502200
2016-06-02827.00838.00827.00838.00900752400
2016-06-01862.00862.00830.00840.0047003965600
2016-05-31851.00851.00836.00847.0021001768200
2016-05-30865.00865.00845.00845.00800685300
2016-05-27840.00840.00840.00840.0010084000
2016-05-26839.00840.00827.00840.0014001162200
2016-05-25870.00875.00839.00850.001000855300
2016-05-24841.00841.00833.00833.00600500600

   ※ 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