[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 
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
2016-03-18504.00552.00471.00552.009087660046840903000
2016-03-17472.00472.00472.00472.00494000233168000
2016-03-16401.00414.00389.00392.0034384001368755200
2016-03-15440.00469.00398.00406.00104076004497046300
2016-03-14451.00475.00435.00447.00145715006596983300
2016-03-11442.00528.00425.00458.005759080027488967800
2016-03-10410.00450.00401.00450.00181328007639463800
2016-03-09353.00385.00347.00370.0029971001117620900
2016-03-08370.00373.00348.00357.001442800518983100
2016-03-07386.00395.00369.00376.0026733001019564600
2016-03-04354.00385.00348.00378.0048680001798763900
2016-03-03350.00353.00341.00345.00832800288571800
2016-03-02347.00364.00341.00350.002429000861077300
2016-03-01327.00355.00327.00341.002013000683063100
2016-02-29357.00361.00333.00333.001641400568540900
2016-02-26388.00393.00333.00349.0088272003183108200
2016-02-25301.00376.00297.00358.00141331004813608500
2016-02-24290.00311.00289.00296.001468800436296000
2016-02-23321.00323.00300.00304.001111300346771400
2016-02-22302.00314.00298.00311.00565400174331900
2016-02-19309.00311.00297.00303.00629700190456200
2016-02-18315.00320.00309.00314.001100400346004600
2016-02-17315.00327.00302.00310.002824000879681000
2016-02-16317.00345.00313.00336.002195200729062700
2016-02-15311.00338.00301.00325.002537600816925400
2016-02-12303.00311.00290.00292.001888800564347400
2016-02-10342.00342.00306.00314.002161400693352900
2016-02-09346.00354.00328.00335.002038800693163300
2016-02-08344.00400.00331.00364.0059055002173522000
2016-02-05366.00379.00336.00352.002707200964461800
2016-02-04440.00444.00374.00379.0043885001810902800
2016-02-03445.00495.00417.00425.00124444005683974000
2016-02-02423.00492.00423.00468.00143231006641852300
2016-02-01363.00438.00346.00420.0095409003895871200
2016-01-29375.00377.00336.00358.002391100847251200
2016-01-28374.00404.00366.00373.0046059001768756600
2016-01-27375.00392.00360.00372.0049452001853617200
2016-01-26338.00425.00331.00369.00195493007577503400
2016-01-25330.00354.00316.00346.0030513001027906900
2016-01-22342.00348.00318.00333.0031311001043543200
2016-01-21374.00388.00325.00326.0062411002230454400
2016-01-20391.00413.00343.00350.0060864002326069000
2016-01-19434.00453.00374.00399.0066297002700215900
2016-01-18452.00478.00432.00442.0077056003436892400
2016-01-15592.00609.00532.00532.0084428004721821900
2016-01-14552.00632.00546.00632.00115825007045107400
2016-01-13532.00532.00532.00532.00401000213332000
2016-01-12425.00452.00413.00452.0080998003560883000
2016-01-08392.00410.00367.00372.0028339001096609200
2016-01-07371.00424.00366.00416.0040011001593703800
2016-01-06380.00409.00358.00382.0047918001851138900
2016-01-05365.00380.00353.00364.002130200775649600
2016-01-04373.00406.00348.00373.0069176002621626100
2015-12-30370.00392.00358.00366.0098232003670915100
2015-12-29329.00364.00307.00358.0092634003115615700
2015-12-28312.00348.00294.00305.0063849002018905000
2015-12-25329.00336.00290.00299.0065446002003781500
2015-12-24325.00373.00317.00345.00234179008150592700
2015-12-22217.00293.00217.00293.00243713006799967400
2015-12-21224.00225.00211.00213.0028470061842400
2015-12-18225.00233.00225.00226.0019750045107700
2015-12-17229.00229.00227.00229.0013560030933300
2015-12-16233.00233.00223.00223.0015000034064400
2015-12-15234.00237.00226.00227.0014620033694900
2015-12-14232.00240.00229.00237.0024570057373900
2015-12-11236.00241.00235.00239.0013320031709100
2015-12-10240.00242.00231.00234.0033100078062600
2015-12-09245.00248.00243.00243.007400018102800
2015-12-08250.00251.00244.00245.008430020859500
2015-12-07244.00250.00244.00249.0011470028319300
2015-12-04243.00248.00241.00244.0012230029781200
2015-12-03249.00254.00244.00244.00808400200002700

   ※ 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