[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 
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
2016-05-23850.00850.00849.00850.00400339900
2016-05-20860.00860.00860.00860.00400344000
2016-05-19837.00846.00837.00845.001100926800
2016-05-18872.00872.00840.00844.0022001865200
2016-05-17850.00877.00850.00877.0040003421600
2016-05-16851.00891.00835.00841.002120018100300
2016-05-131034.001034.00881.00881.004390042717300
2016-05-12890.00910.00878.00884.0019001700100
2016-05-11875.00875.00875.00875.0010087500
2016-05-10880.00880.00865.00879.00500438300
2016-05-09870.00870.00847.00865.0019001622500
2016-05-06855.00871.00850.00870.0038003266700
2016-05-02880.00885.00880.00885.0013001149300
2016-04-28879.00879.00870.00870.0017001484600
2016-04-2700
2016-04-26890.00890.00878.00879.00700617200
2016-04-25918.00918.00875.00875.0020001770600
2016-04-22869.00900.00869.00900.0012001075300
2016-04-21890.00900.00883.00883.0043003831900
2016-04-20889.00889.00889.00889.00400355600
2016-04-19875.00890.00875.00890.00600531000
2016-04-18883.00891.00850.00875.0054004675600
2016-04-15892.00899.00892.00899.00200179100
2016-04-14888.00903.00888.00888.001100979800
2016-04-13917.00917.00891.00897.00700630900
2016-04-12887.00917.00887.00917.00200180400
2016-04-11914.00914.00914.00914.004030036834200
2016-04-08903.00903.00899.00899.00500450700
2016-04-07910.00910.00908.00908.00700636600
2016-04-06916.00916.00896.00909.0018001632500
2016-04-05939.00980.00900.00903.0049004634700
2016-04-04880.00897.00880.00884.00400354100
2016-04-01895.00895.00875.00885.00700616900
2016-03-31905.00906.00884.00895.0016001439500
2016-03-3000
2016-03-29898.00923.00898.00923.00500455100
2016-03-28893.00909.00887.00909.00700628800
2016-03-25899.00899.00884.00893.00800713200
2016-03-24892.00907.00885.00885.0019001695500
2016-03-23890.00960.00890.00914.0039003613900
2016-03-22908.00908.00861.00874.0085007459400
2016-03-18960.00960.00886.00923.0041003765200
2016-03-17964.001000.00964.00966.0019001857800
2016-03-16935.00964.00930.00964.0020001879600
2016-03-15990.00990.00975.00980.00900884500
2016-03-14986.00992.00956.00989.0085008368500
2016-03-111226.001270.001016.001016.006080068759800
2016-03-10926.001016.00926.001016.001200011925500
2016-03-09869.00869.00852.00866.001000861200
2016-03-08870.00870.00850.00852.0012001026400
2016-03-07864.00865.00860.00860.0015001295100
2016-03-04860.00863.00855.00863.0012001030700
2016-03-03878.00878.00850.00867.0022001894400
2016-03-02881.00881.00853.00863.0042003621800
2016-03-01910.00925.00865.00880.0037003254500
2016-02-29881.00923.00881.00899.0042003743100
2016-02-26970.00970.00871.00871.0063005666300
2016-02-25968.00985.00968.00985.00400390400
2016-02-24988.00988.00963.00988.0014001369300
2016-02-231005.001005.00977.00996.0037003652800
2016-02-221030.001030.001000.001022.0013001317400
2016-02-191032.001032.001032.001032.00200206400
2016-02-181047.001059.001031.001059.00900939500
2016-02-171078.001078.001030.001065.0024002531700
2016-02-161056.001099.001052.001079.0020002133500
2016-02-151100.001100.001070.001082.00700760400
2016-02-121100.001100.001100.001100.00600660000
2016-02-101100.001130.001100.001125.00600670500
2016-02-091130.001130.001100.001118.0011001229800
2016-02-081100.001100.001100.001100.0011001210000
2016-02-051125.001140.001101.001139.00700790200
2016-02-041150.001155.001125.001125.0013001492000
2016-02-031111.001150.001110.001150.00500560600
2016-02-0200
2016-02-011116.001180.001116.001180.0013001506600
2016-01-291130.001145.001115.001115.00800907200
2016-01-281130.001130.001130.001130.00100113000
2016-01-271197.001197.001138.001145.00500581500
2016-01-261193.001193.001122.001173.0017001986500
2016-01-251048.001180.001048.001179.0030003443500
2016-01-22983.001048.00983.001048.0011001108700
2016-01-211050.001050.00980.001010.0017001724300
2016-01-201023.001050.001023.001050.00800829300
2016-01-191010.001046.001010.001046.00800817500
2016-01-181000.001050.00990.001040.0021002129300
2016-01-151050.001080.001020.001020.0011001135000
2016-01-141100.001100.00975.001050.0035003645800
2016-01-131120.001120.001100.001102.0013001440500
2016-01-121111.001145.001100.001145.0010001116100
2016-01-081149.001149.001122.001146.0013001485000
2016-01-0700
2016-01-061150.001150.001130.001149.00400457900
2016-01-051130.001150.001120.001150.00600682000
2016-01-041166.001178.001130.001150.0017001973500
2015-12-3000
2015-12-291120.001150.001120.001150.00400457000
2015-12-281120.001150.001120.001150.00300341000
2015-12-251139.001144.001139.001144.0033003759200
2015-12-241140.001140.001120.001140.0016001821000
2015-12-221140.001140.001140.001140.009001026000
2015-12-211129.001154.001085.001149.0021002349700
2015-12-181157.001157.001130.001130.009001027500
2015-12-171131.001132.001131.001131.009001018000
2015-12-161150.001159.001131.001131.0016001840100
2015-12-151131.001149.001131.001149.00200228000
2015-12-141150.001160.001140.001160.0012001381000
2015-12-111170.001170.001150.001155.0014001622200
2015-12-101180.001182.001171.001182.00800939900
2015-12-091193.001193.001182.001182.00400476100
2015-12-081181.001181.001181.001181.00200236200
2015-12-071190.001190.001181.001190.00600710600
2015-12-041190.001190.001190.001190.00100119000
2015-12-031200.001200.001200.001200.00100120000
2015-12-021181.001199.001181.001198.0018002156100
2015-12-011185.001185.001185.001185.00200237000
2015-11-301200.001200.001200.001200.00200240000
2015-11-2700
2015-11-261204.001210.001199.001200.0029003493100

   ※ 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