[3807 JQグロース] フィスコ 日足 時系列データ

[3807 JQグロース] フィスコ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12842.00860.00840.00854.002100017827100
2013-07-11828.00854.00820.00851.002200018432800
2013-07-10895.00895.00838.00869.003320028676500
2013-07-09921.00921.00860.00902.004640041060100
2013-07-08917.00935.00892.00921.005500050272200
2013-07-05900.00925.00900.00906.005390048929800
2013-07-04857.00924.00842.00924.008960079056400
2013-07-03850.00880.00830.00842.006120052297900
2013-07-02838.00850.00821.00833.007470062382200
2013-07-01719.00784.00702.00784.005970044290800
2013-06-28627.00685.00627.00684.004710030963700
2013-06-27629.00629.00550.00615.004870028930100
2013-06-26720.00720.00591.00591.005000031418300
2013-06-2574200.0074200.0069600.0071900.0064846562600
2013-06-2480000.0081800.0077600.0077600.0026821338100
2013-06-2173200.0080000.0072000.0078900.0046434529600
2013-06-2082500.0083000.0080000.0080000.0031825823900
2013-06-1983100.0084900.0082000.0083000.0063352685800
2013-06-1879400.0083800.0077400.0081000.0084167869300
2013-06-1772300.0077500.0072300.0075800.0071653699100
2013-06-1474100.0075300.0069900.0070500.0033023960900
2013-06-1371400.0073400.0070000.0071300.0034824835500
2013-06-1269800.0074900.0068600.0074800.0036225610200
2013-06-1175700.0076300.0071100.0074000.0039629371700
2013-06-1076700.0076900.0072900.0076600.0094070774300
2013-06-0772000.0072400.0060600.0069700.002158144902300
2013-06-0685000.0085100.0074000.0074000.0098976783000
2013-06-0587600.0091400.0085300.0089000.0048343019100
2013-06-0488000.0089700.0085000.0088500.0045039316200
2013-06-0388600.0092900.0087600.0089900.0036432765400
2013-05-3191100.0093800.0087000.0090000.0066460148600
2013-05-3090700.0093000.0087600.0089000.0074567422900
2013-05-2992000.0098500.0091300.0098500.0086882289100
2013-05-2886000.0092400.0086000.0091300.0068461423700
2013-05-2790000.0090900.0086000.0087400.0052846724600
2013-05-2495000.0097000.0083500.0092400.001335121121200
2013-05-23100200.00102800.0083700.0085600.001941176455900
2013-05-22105500.00107000.00101000.00102900.0048250165600
2013-05-21114400.00119700.00106800.00108600.0083093448500
2013-05-20106900.00115000.00106900.00111000.0087897881300
2013-05-17100000.00107900.0095100.00106900.001158118589600
2013-05-16112000.00114400.0085000.0095000.002055196995600
2013-05-15119000.00123000.00105200.00108300.002022232359700
2013-05-14134500.00134600.00129000.00132000.00952125321900
2013-05-13127700.00134900.00126400.00132500.001412185833700
2013-05-10123000.00128100.00121500.00124700.0067483333000
2013-05-09127900.00132000.00123000.00125200.001113140767700
2013-05-08134700.00134700.00124500.00130500.001194156338800
2013-05-07137500.00137500.00130000.00131700.001934257578500
2013-05-02124000.00133000.00123700.00131500.001611207426600
2013-05-01132200.00149100.00128000.00132000.0085761194536900
2013-04-30117900.00132500.00117000.00126200.001883235242400
2013-04-26125000.00128500.00117400.00119100.001459179279900
2013-04-25128100.00129700.00117300.00125400.002835350531200
2013-04-24132000.00137500.00128100.00132100.004571604005000
2013-04-23116400.00141000.00112000.00138000.00129201702088100
2013-04-22113000.00121200.00109600.00111000.003341382211900
2013-04-19106000.00112900.00105100.00105900.003069334862300
2013-04-18111000.00114700.00105200.00107900.005055552511300
2013-04-17113000.00128800.00111200.00122000.00141651709838200
2013-04-1699000.00104000.0099000.00104000.003694375207800
2013-04-1588100.0090000.0082100.0089000.002465209968300
2013-04-1290000.0097000.0083000.0086000.008600781061400
2013-04-1175000.0087600.0074500.0087600.00126201053400900
2013-04-1076500.0076500.0071000.0072600.00117186052000
2013-04-0974600.0075600.0070500.0074100.002578189475000
2013-04-0863500.0070100.0061900.0070100.002285153768800
2013-04-0561800.0061800.0060000.0060100.0061237400700
2013-04-0458200.0060000.0057300.0058800.0040123340000
2013-04-0360000.0062000.0059200.0060200.0063838460300
2013-04-0253300.0060500.0053300.0059200.00125371396100
2013-04-0169000.0069000.0059300.0059300.001839114547300
2013-03-2970000.0070100.0067500.0069300.0062342697800
2013-03-2871400.0071500.0067000.0069900.0077253652400
2013-03-2767200.0071400.0066700.0069100.00119282692100
2013-03-2667000.0067700.0066000.0067000.0057138057000
2013-03-2568400.0069000.0065500.0068600.00100067073300
2013-03-2268000.0069100.0066600.0067200.00123083107000
2013-03-2173500.0073500.0070000.0070600.001493106895000
2013-03-1969000.0075400.0069000.0072000.006113444684300
2013-03-1864700.0066000.0063100.0066000.0087156330900
2013-03-1568900.0068900.0063300.0064500.00140993466500
2013-03-1465600.0067900.0065000.0066000.0087057601300
2013-03-1364400.0066000.0063000.0064500.0080251594500
2013-03-1266400.0067200.0062000.0065800.00114073749400
2013-03-1168600.0071000.0065100.0065200.001730117014000
2013-03-0874500.0075000.0065300.0067900.004397303955000
2013-03-0780000.0082200.0075600.0077500.002727213530400
2013-03-0670000.0085600.0069500.0081000.006448518178300
2013-03-0569500.0075700.0068000.0071200.002231159598300
2013-03-0474500.0076300.0070500.0072300.002708198138600
2013-03-0160000.0069400.0058100.0069400.005642372412000
2013-02-2860900.0060900.0056600.0059400.00136479619100
2013-02-2760700.0062500.0056600.0058000.001936114736600
2013-02-2654500.0062900.0053700.0059700.002708157727000
2013-02-2554100.0057500.0052800.0056100.002046113862000
2013-02-2254000.0054000.0052000.0053000.00116261543800
2013-02-2154500.0056500.0053500.0054700.002103115564300
2013-02-2052000.0058000.0050600.0057000.003976215693000
2013-02-1952800.0055500.0049500.0050900.002492127488050
2013-02-1854000.0062700.0052500.0053800.002554140537400
2013-02-1559000.0059700.0056000.0056000.003307189245300
2013-02-1456000.0066000.0053800.0066000.003403215811400
2013-02-1358500.0061400.0054000.0056000.002692153613400
2013-02-1254000.0061900.0050300.0060000.005983343396000
2013-02-0845000.0052000.0044250.0052000.003734188264550
2013-02-0746300.0046500.0043300.0045000.0088239708000
2013-02-0641500.0049350.0040000.0045000.004762209988500
2013-02-0536950.0044050.0036500.0044050.004912210125600
2013-02-0437000.0038700.0036000.0037050.0093434450900
2013-02-0135600.0036700.0035350.0035900.0060221684000
2013-01-3136800.0036800.0035000.0035300.0040214401150
2013-01-3034950.0036400.0034500.0035400.0074626549750
2013-01-2937950.0039300.0033250.0035650.00109040141150
2013-01-2840000.0040800.0036050.0037550.00180768923100
2013-01-2536000.0036450.0035150.0035800.00124144568850
2013-01-2437000.0037650.0034150.0035650.0097234918000
2013-01-2339800.0046000.0037650.0038800.003120127430600
2013-01-2235000.0039800.0035000.0039800.0076929629600
2013-01-2133200.0033200.0032200.0032800.001113634200
2013-01-1832800.0033300.0032000.0032000.00782567500
2013-01-1732500.0033250.0031950.0032500.00782528000
2013-01-1633100.0033250.0032200.0032750.00892917900
2013-01-1534500.0034600.0033000.0033250.001936507400
2013-01-1135000.0035000.0034100.0034250.0021722800
2013-01-1035100.0035100.0033500.0034500.00893025650
2013-01-0932000.0035500.0031800.0035400.002518516950
2013-01-0834400.0034400.0032100.0033000.001695605700
2013-01-0734800.0035000.0033200.0034000.0038313130200
2013-01-0430550.0033400.0030550.0033400.002528021450
2012-12-2831800.0033000.0030200.0030500.001243849450
2012-12-2729900.0030900.0029740.0030900.001785403070
2012-12-2630100.0030150.0029200.0029360.00752227280
2012-12-2528900.0030000.0028900.0029710.00702056950
2012-12-2130100.0030400.0028800.0029900.001604770880
2012-12-2029390.0031350.0029080.0029800.002026055920
2012-12-1928900.0029370.0028900.0028940.00501450150
2012-12-1829030.0029200.0028800.0028850.00802320600
2012-12-1729100.0029500.0028750.0029000.001494345350
2012-12-1428780.0029150.0028330.0028700.00792264280
2012-12-1329100.0029220.0028330.0028760.0038611138350
2012-12-1229100.0034000.0028700.0029190.00224472475340
2012-12-1128800.0029500.0028600.0029000.00732124400
2012-12-1028990.0028990.0028560.0028560.00411176560
2012-12-0728700.0028800.0028690.0028800.00391120300
2012-12-0628750.0029150.0028500.0028800.00471352500
2012-12-0528200.0028700.0028100.0028500.00561592450
2012-12-0428500.0028620.0028000.0028100.00691950590
2012-12-0328620.0028900.0028200.0028500.00561591940
2012-11-3028500.0029300.0028200.0029000.001524375610
2012-11-2928980.0029000.0028100.0028150.001313727690
2012-11-2828550.0032000.0028540.0028600.0084324988340
2012-11-2727900.0028300.0027150.0027770.001133134270
2012-11-2628600.0028660.0026800.0027550.001353697200
2012-11-2227510.0028100.0026810.0028000.001443948770
2012-11-2129190.0029200.0027900.0027900.002246331220
2012-11-2028970.0029700.0028110.0028500.002657656240
2012-11-1931450.0031450.0029020.0029060.0059517770750
2012-11-1631300.0032500.0029320.0031800.00175753665440
2012-11-1532700.0032700.0032700.0032700.0085828056600
2012-11-1427700.0027700.0027700.0027700.00571578900
2012-11-1323000.0023500.0022700.0022700.00611409810
2012-11-1222990.0023100.0022990.0023100.005115390
2012-11-0922000.0022700.0022000.0022700.005111750
2012-11-0822350.0022700.0021600.0022030.00581290840
2012-11-0723000.0023000.0022600.0022600.0029659000
2012-11-0622990.0023300.0022990.0023300.0025578390
2012-11-0522890.0022900.0022750.0022880.0026592020
2012-11-0222690.0022890.0022650.0022890.009204750
2012-11-0123780.0023810.0022350.0022620.00691596460
2012-10-3122810.0023690.0022810.0023690.0018423800
2012-10-3023490.0023690.0023490.0023690.008188320
2012-10-2922620.0023450.0022450.0022950.0022499620
2012-10-2623000.0023000.0022600.0022720.0013296670
2012-10-2522990.0022990.0022900.0022900.008183480
2012-10-2422500.0022900.0022430.0022900.0020451090
2012-10-2322840.0023000.0022520.0022520.0018411010
2012-10-2222500.0022990.0022340.0022340.0019426990
2012-10-1923100.0023200.0022500.0023000.0012274120
2012-10-1823000.0023000.0022000.0022210.0034758150
2012-10-1722990.0022990.0022990.0022990.00122990
2012-10-1623970.0024000.0022620.0022710.00501177880
2012-10-1523300.0023810.0023300.0023810.00461091290
2012-10-1222350.0022790.0022340.0022790.0022497270
2012-10-1122180.0022580.0022180.0022580.008179520
2012-10-1022980.0022980.0022250.0022350.00451012640
2012-10-0923200.0023400.0023000.0023300.0040923860
2012-10-0523150.0023350.0023150.0023220.0033769620
2012-10-0423110.0023130.0023030.0023030.0019438940
2012-10-0323310.0023330.0023110.0023110.0012278350
2012-10-0222970.0023340.0022970.0023340.00492480
2012-10-0123300.0023350.0022950.0023000.00491135750
2012-09-2823000.0023810.0023000.0023350.00571341490
2012-09-2723300.0023310.0023000.0023000.0010231030
2012-09-2623290.0023290.0022950.0022950.0010231110
2012-09-2522700.0023200.0022700.0023200.0021480480
2012-09-2422980.0022980.0022610.0022610.007160130
2012-09-2122600.0022790.0022500.0022790.0026587760
2012-09-2022570.0022820.0022570.0022820.00368030
2012-09-1922600.0022800.0022570.0022570.005113370
2012-09-1822640.0022940.0022500.0022600.0043972690
2012-09-1422900.0022900.0022500.0022650.009203750
2012-09-1323290.0023290.0022600.0022600.0020457020
2012-09-1223250.0023250.0022520.0022700.0017386620
2012-09-1122780.0022900.0022570.0022900.0014317750
2012-09-1023220.0023220.0023000.0023000.0011254540
2012-09-0723400.0023400.0022720.0023000.0018418970
2012-09-0622630.0022900.0022630.0022900.0013296640
2012-09-0522580.0023100.0022110.0023100.00621394210
2012-09-0423000.0023220.0022380.0022700.00902043800
2012-09-0323070.0023500.0023070.0023400.0021489160
2012-08-3124390.0024390.0022500.0024060.00721710350
2012-08-3024250.0024440.0024050.0024280.0014339360
2012-08-2924810.0024990.0024180.0024640.0028685360
2012-08-2824800.0025000.0024310.0024310.00411006860
2012-08-2724900.0025450.0024600.0025300.00912278060
2012-08-2423900.0024290.0023900.0024290.0022528760
2012-08-2323800.0024390.0023800.0023980.0032771830
2012-08-2224200.0024200.0023960.0023960.0011265140
2012-08-2124060.0024560.0024000.0024010.0021505680
2012-08-2023970.0024500.0023970.0024500.0030726460
2012-08-1723810.0024130.0023670.0024130.007167120
2012-08-1623870.0023880.0023380.0023430.0023539930
2012-08-1524200.0024200.0023360.0023640.00551296090
2012-08-1424110.0024450.0024050.0024300.00711716440
2012-08-1324980.0024990.0024100.0024770.0030729170
2012-08-1025250.0025250.0024400.0024890.0035867750
2012-08-0925300.0025300.0024510.0025010.0013322080
2012-08-0825400.0025400.0024800.0025300.0014352200
2012-08-0724100.0025390.0024000.0025210.00571406250
2012-08-0624850.0024850.0024610.0024700.0033817030
2012-08-0325700.0025780.0024750.0025300.001343395920
2012-08-0224820.0025500.0024750.0025420.00842106010
2012-08-0124700.0026670.0024700.0025020.001884797330
2012-07-3124500.0024550.0024200.0024500.00561370630
2012-07-3025100.0025100.0024410.0024410.00621535540
2012-07-2724500.0025400.0024010.0024100.001353281310
2012-07-2625500.0025500.0023770.0025000.002636413630
2012-07-2526590.0026590.0024480.0025500.002135354790
2012-07-2426800.0027300.0025000.0026090.003398875240
2012-07-2326420.0029500.0026390.0028800.0045312566270
2012-07-2028570.0032800.0026000.0027780.00170848901300
2012-07-1931350.0039050.0030100.0030250.004616168098550
2012-07-1832050.0032050.0032050.0032050.0070622627300
2012-07-1727050.0027050.0027050.0027050.00922488600
2012-07-1322350.0022350.0022050.0022050.0013289990
2012-07-1200
2012-07-1122490.0022490.0022490.0022490.00122490
2012-07-1022980.0023180.0022980.0023180.00246160
2012-07-0922400.0022870.0022370.0022870.007158620

   ※ 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