[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 
2017-03-28272.00273.00269.00270.0011250030498000
2017-03-27275.00276.00270.00273.008570023423400
2017-03-24269.00278.00269.00276.0016520045306300
2017-03-23275.00277.00266.00271.0029540080095800
2017-03-22277.00281.00275.00275.0017420048283200
2017-03-21280.00283.00277.00282.0018130050812500
2017-03-17287.00289.00282.00283.0013760039175200
2017-03-16284.00288.00283.00287.009700027661600
2017-03-15286.00293.00285.00285.0033230095702400
2017-03-14284.00290.00284.00286.0012440035619500
2017-03-13292.00294.00285.00285.00402200115949900
2017-03-10297.00298.00294.00294.0024070071226800
2017-03-09301.00304.00297.00297.0031180093127500
2017-03-08299.00303.00297.00303.0028170084606700
2017-03-07296.00298.00296.00296.007340021798400
2017-03-06299.00301.00296.00296.0012650037643200
2017-03-03298.00301.00297.00299.0012870038404300
2017-03-02300.00300.00297.00297.0014880044371700
2017-03-01299.00303.00295.00297.0020850062090900
2017-02-28303.00303.00299.00299.0017680053216400
2017-02-27306.00307.00301.00301.0021030063731900
2017-02-24308.00310.00305.00306.0021360065721800
2017-02-23304.00320.00301.00308.00717900221035900
2017-02-22302.00304.00300.00303.0018780056727600
2017-02-21300.00305.00300.00305.0028410085964500
2017-02-20299.00303.00296.00299.0025750077018200
2017-02-17300.00302.00295.00297.0030670091444700
2017-02-16307.00308.00300.00300.00363400110035200
2017-02-15308.00311.00304.00307.00686000210992900
2017-02-14320.00327.00318.00321.00310400100338700
2017-02-13321.00322.00312.00318.00441800139605100
2017-02-10318.00324.00316.00320.00324300103324900
2017-02-09326.00328.00318.00318.00472400151965000
2017-02-08329.00331.00325.00327.0018890061785400
2017-02-07332.00333.00326.00331.0021880071962900
2017-02-06333.00335.00325.00334.00328400108800700
2017-02-03331.00337.00325.00330.00359200118388900
2017-02-02339.00342.00330.00331.00395500132757000
2017-02-01337.00339.00331.00338.00441000148007700
2017-01-31335.00355.00335.00338.001495500515160000
2017-01-30324.00342.00324.00342.001050800352056200
2017-01-27328.00329.00318.00322.00496700160494000
2017-01-26330.00330.00325.00326.0029520096583900
2017-01-25331.00333.00324.00327.00535700175567100
2017-01-24317.00333.00316.00327.001200600389323300
2017-01-23316.00316.00311.00315.00380500119186500
2017-01-20310.00320.00307.00318.00935200293286100
2017-01-19329.00335.00313.00320.002589600841525800
2017-01-18330.00369.00324.00333.00214901007527975600
2017-01-17327.00327.00313.00316.00909600290710500
2017-01-16315.00326.00313.00322.001281200408750600
2017-01-13300.00315.00300.00311.00861200266139100
2017-01-12309.00311.00299.00299.00596900180962400
2017-01-11317.00326.00308.00308.001153600365195400
2017-01-10308.00320.00307.00314.00874500274144300
2017-01-06306.00310.00303.00305.00481600147383800
2017-01-05300.00316.00300.00312.001087900337226700
2017-01-04300.00305.00299.00300.0023410070604100
2016-12-30298.00305.00295.00299.0030360091214400
2016-12-29301.00303.00295.00298.00368600109893800
2016-12-28293.00309.00291.00305.001170400350803500
2016-12-27290.00294.00290.00294.00587000171287500
2016-12-26292.00292.00286.00292.0024660071532100
2016-12-22291.00296.00284.00289.00395600114936300
2016-12-21299.00303.00291.00291.00487200144894600
2016-12-20296.00308.00296.00301.00997000301555300
2016-12-19289.00295.00287.00295.00372800108735500
2016-12-16288.00289.00284.00287.0018000051544600
2016-12-15291.00298.00286.00286.00556400162344400
2016-12-14284.00298.00282.00292.001291700375339200
2016-12-13275.00284.00275.00281.0029280082016000
2016-12-12269.00277.00268.00275.0028910078835800
2016-12-09269.00272.00266.00269.0016640044709600
2016-12-08272.00273.00268.00269.0018490049962500
2016-12-07272.00275.00266.00271.0021840058661400
2016-12-06270.00275.00269.00270.0014240038559500
2016-12-05266.00275.00266.00267.008930023961700
2016-12-02272.00273.00267.00269.0014540039150400
2016-12-01276.00277.00272.00272.0011350031147500
2016-11-30280.00280.00275.00276.0013500037299800
2016-11-29278.00282.00278.00279.0010630029756900
2016-11-28278.00283.00277.00278.0016080044946700
2016-11-25287.00287.00276.00280.0029340082509500
2016-11-24283.00289.00282.00286.0016630047553000
2016-11-22285.00286.00280.00283.0015600044169800
2016-11-21279.00285.00279.00285.0019690055623600
2016-11-18272.00287.00272.00280.00669900188268600
2016-11-17265.00270.00264.00270.0012790034102200
2016-11-16257.00269.00257.00267.0035300092923200
2016-11-15261.00261.00253.00259.0015660040445600
2016-11-14256.00264.00256.00262.0010700027869200
2016-11-11258.00263.00257.00257.0021420055718100
2016-11-10255.00261.00252.00255.0025360064983300
2016-11-09257.00260.00239.00239.00574900142974900
2016-11-08266.00269.00259.00259.0022330059025100
2016-11-07266.00271.00266.00270.006450017338500
2016-11-04267.00269.00265.00266.0017580046850900
2016-11-02280.00281.00270.00273.0027940076833300
2016-11-01283.00284.00281.00282.007830022121400
2016-10-31283.00287.00282.00284.009100025875100
2016-10-28284.00284.00279.00282.0016620046822600
2016-10-27281.00284.00280.00282.0010530029730000
2016-10-26278.00285.00278.00282.0020680058149800
2016-10-25283.00285.00277.00278.0032730091727500
2016-10-24286.00288.00283.00284.0012140034666800
2016-10-21287.00289.00284.00286.0020010057212200
2016-10-20287.00290.00286.00287.0016920048635100
2016-10-19290.00292.00288.00288.0014850043037200
2016-10-18287.00292.00286.00290.0017450050445500
2016-10-17291.00291.00286.00287.0011320032540500
2016-10-14285.00291.00284.00290.0018840054209100
2016-10-13290.00291.00285.00286.0023720068276400
2016-10-12297.00303.00287.00288.00807800237865500
2016-10-11290.00291.00288.00289.0011920034491500
2016-10-07292.00295.00290.00290.0012130035408900
2016-10-06295.00299.00292.00292.0020220059528900
2016-10-05293.00297.00290.00293.0027940081621000
2016-10-04295.00300.00293.00293.0031620093710900
2016-10-03295.00302.00290.00296.00421400125175600
2016-09-30289.00299.00289.00291.0026250077005000
2016-09-29294.00297.00292.00293.0018760055179600
2016-09-28298.00300.00292.00292.0023850070585100
2016-09-27286.00305.00285.00298.001007000298936800
2016-09-26316.00323.00286.00288.003251300995624500
2016-09-23273.00284.00272.00283.0033830093820900
2016-09-21278.00283.00278.00281.0026150073208000
2016-09-20285.00286.00280.00280.0029270082455900
2016-09-16285.00289.00284.00287.0013320038147900
2016-09-15290.00295.00282.00287.0033140094999000
2016-09-14303.00303.00292.00292.0025380075587200
2016-09-13302.00306.00301.00303.0017660053527400
2016-09-12304.00314.00297.00301.00646000196919500
2016-09-09294.00309.00294.00307.00647900197208200
2016-09-08300.00313.00294.00294.001253200380798400
2016-09-07288.00296.00288.00294.0026760078065300
2016-09-06284.00297.00284.00291.00478700139182700
2016-09-05282.00287.00282.00284.0020700058727200
2016-09-02280.00283.00280.00281.0010640029965400
2016-09-01284.00285.00280.00280.0010850030557300
2016-08-31282.00284.00279.00284.0022400062959000
2016-08-30284.00288.00280.00283.00373000105538400
2016-08-29278.00307.00277.00287.002503900741925300
2016-08-26278.00282.00275.00277.0019950055433400
2016-08-25284.00293.00279.00279.00491900140051900
2016-08-24286.00289.00282.00284.0018520052733700
2016-08-23293.00295.00286.00287.0026850077942300
2016-08-22285.00297.00281.00295.00566700164904400
2016-08-19277.00288.00276.00278.0022260062561400
2016-08-18279.00284.00276.00278.0027840077436000
2016-08-17298.00300.00280.00280.00534600153329000
2016-08-16300.00308.00295.00298.001500500452626400
2016-08-15276.00287.00276.00287.0025530071468300
2016-08-12281.00283.00278.00283.0017180048334200
2016-08-10283.00284.00278.00278.0012260034530100
2016-08-09278.00286.00274.00284.0013030036582000
2016-08-08281.00281.00274.00279.0014890041346800
2016-08-05283.00284.00277.00279.0023690066211900
2016-08-04277.00281.00277.00279.0010750029959700
2016-08-03285.00288.00276.00276.0030690086183500
2016-08-02284.00293.00281.00291.0013530038983500
2016-08-01280.00289.00278.00285.0011070031503000
2016-07-29283.00287.00276.00287.0027790077846900
2016-07-28286.00292.00283.00283.0021250060966500
2016-07-27292.00294.00287.00289.0021020061031800
2016-07-26293.00298.00288.00290.0025070073298700
2016-07-25302.00303.00296.00297.0027710083021200
2016-07-22301.00307.00300.00301.0013560040909400
2016-07-21305.00305.00300.00303.0024900075340700
2016-07-20303.00306.00299.00302.0018420055547400
2016-07-19304.00308.00300.00305.0025660078033200
2016-07-15308.00312.00303.00303.00346800105996100
2016-07-14309.00317.00307.00310.0028590089274400
2016-07-13320.00329.00300.00310.00519200164315000
2016-07-12321.00325.00312.00312.00476100151619700
2016-07-11313.00317.00311.00317.0030590096088800
2016-07-08307.00319.00296.00307.00600600184592300
2016-07-07311.00318.00298.00299.00349700107676300
2016-07-06316.00319.00306.00314.00425600133143000
2016-07-05333.00334.00323.00325.00351900114973300
2016-07-04332.00348.00330.00334.00703300238575800
2016-07-01317.00335.00315.00332.001000000327224500
2016-06-30319.00326.00311.00318.00958200304465700
2016-06-29302.00353.00297.00320.0038433001273699800
2016-06-28286.00299.00282.00292.00368800106568100
2016-06-27280.00300.00280.00293.00959300276766000
2016-06-24327.00339.00251.00278.001201500352801800
2016-06-23316.00324.00313.00320.0025680081607800
2016-06-22321.00327.00316.00318.00324200103620200
2016-06-21318.00324.00317.00319.0022770072814700
2016-06-20319.00327.00316.00321.00323900104518400
2016-06-17327.00332.00312.00319.00547900175414600
2016-06-16328.00333.00305.00318.001080400343503500
2016-06-15327.00342.00325.00338.00538100179171700
2016-06-14356.00361.00329.00332.00980600334062600
2016-06-13377.00380.00354.00359.001187300430584300
2016-06-10394.00397.00387.00387.00978400382388900
2016-06-09371.00402.00371.00402.0041751001638128800
2016-06-08369.00374.00362.00366.00377200138598100
2016-06-07368.00374.00366.00371.00360100132990400
2016-06-06363.00375.00356.00368.00906700331043600
2016-06-03358.00368.00358.00366.00406700147977500
2016-06-02359.00365.00353.00362.00654100234756300
2016-06-01361.00371.00357.00363.00916800332378100
2016-05-31364.00369.00360.00365.00680600247641700
2016-05-30361.00376.00361.00366.001013400372813900
2016-05-27362.00370.00352.00361.001538400553662800
2016-05-26358.00370.00356.00370.001291100469627100
2016-05-25344.00398.00338.00358.0051620001890513600
2016-05-24350.00356.00338.00339.00727200249906700
2016-05-23346.00354.00338.00350.00692800240087000
2016-05-20345.00351.00339.00346.00465400161229400
2016-05-19344.00357.00340.00342.001154800399823600
2016-05-18374.00378.00333.00340.002248200791402400
2016-05-17364.00390.00364.00378.00909200343119900
2016-05-16390.00392.00359.00362.001459200552641000
2016-05-13411.00414.00403.00412.00513100209731500
2016-05-12416.00421.00410.00417.00846300351431700
2016-05-11422.00422.00413.00422.00638700266957200
2016-05-10436.00437.00417.00420.001176200499374200
2016-05-09425.00432.00421.00430.001134900483450000
2016-05-06434.00442.00419.00426.001803600771912300
2016-05-02416.00432.00410.00427.0035583001499819300
2016-04-28414.00419.00394.00400.001280600518808500
2016-04-27421.00429.00406.00420.001127700467422800
2016-04-26436.00438.00401.00417.001713000717629100
2016-04-25449.00455.00437.00437.001635200727702200
2016-04-22450.00459.00430.00446.002137700944058600
2016-04-21469.00474.00447.00454.0036365001661455600
2016-04-20446.00480.00443.00464.00109750005093518600
2016-04-19430.00436.00421.00426.001497900640950100
2016-04-18424.00437.00418.00426.001183300505745300
2016-04-15448.00455.00433.00434.001874500825283000
2016-04-14465.00476.00455.00460.002019900938801400
2016-04-13463.00466.00450.00462.001801700824315400
2016-04-12443.00467.00442.00459.0044846002047377500
2016-04-11428.00452.00421.00446.0031103001360249000
2016-04-08411.00437.00411.00434.0027042001146868200
2016-04-07424.00443.00412.00422.0045556001939339600
2016-04-06466.00472.00425.00425.0057697002563787100
2016-04-05484.00504.00450.00467.00122757005894255600
2016-04-04433.00470.00432.00470.0051550002330226600
2016-04-01480.00482.00452.00460.0045341002095718700
2016-03-31475.00494.00471.00484.0054869002643770100
2016-03-30488.00503.00462.00470.0089746004301084300
2016-03-29494.00516.00483.00506.00118292005890581000
2016-03-28551.00553.00506.00514.00157784008348789600
2016-03-25627.00648.00540.00544.006208630037957929700
2016-03-24590.00645.00574.00632.004355340026153715600
2016-03-23645.00657.00576.00599.006755550041470700000
2016-03-22556.00652.00556.00645.0010229520063498135400

   ※ 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