[3814 JQグロース] アルファクスFS 日足 時系列データ

[3814 JQグロース] アルファクスFS (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1273500.0075000.0070700.0075000.00251830900
2013-07-1100
2013-07-1000
2013-07-0900
2013-07-0800
2013-07-0500
2013-07-0400
2013-07-0300
2013-07-0200
2013-07-0100
2013-06-2800
2013-06-2700
2013-06-2600
2013-06-2500
2013-06-2400
2013-06-2100
2013-06-2076000.0077100.0074700.0076500.00282127000
2013-06-1976800.0076800.0073500.0076000.008603600
2013-06-1800
2013-06-1700
2013-06-1400
2013-06-1300
2013-06-1276600.0077400.0076100.0077400.006458800
2013-06-1175800.0078100.0075800.0078100.004307000
2013-06-1000
2013-06-0775500.0078300.0075500.0078300.002153800
2013-06-0600
2013-06-0500
2013-06-0474400.0078500.0074400.0078500.002152900
2013-06-0300
2013-05-3100
2013-05-3000
2013-05-2975700.0078900.0075700.0078900.007541700
2013-05-2800
2013-05-2779000.0079000.0076500.0078900.00151167500
2013-05-2474000.0079400.0074000.0079400.00372796600
2013-05-2375000.0075400.0073000.0073000.00151118400
2013-05-2274500.0074500.0073500.0074500.006444800
2013-05-2173900.0075200.0073000.0074900.00221631200
2013-05-2074200.0075500.0073500.0075400.00282082500
2013-05-1775300.0075300.0075300.0075300.00175300
2013-05-1674100.0075400.0073600.0075300.0012892900
2013-05-1500
2013-05-1475000.0075500.0075000.0075500.009675500
2013-05-1375500.0075500.0075500.0075500.004302000
2013-05-1000
2013-05-0975700.0075700.0075700.0075700.003227100
2013-05-0874200.0075500.0073600.0075500.003223300
2013-05-0775700.0075700.0075700.0075700.00141059800
2013-05-0275700.0075700.0075700.0075700.00322422400
2013-05-0100
2013-04-3000
2013-04-2600
2013-04-2500
2013-04-2400
2013-04-2374400.0075700.0074400.0075700.003224500
2013-04-2200
2013-04-1974800.0075900.0074800.0075900.00664971900
2013-04-1800
2013-04-1773200.0075000.0073200.0075000.005372200
2013-04-1600
2013-04-1500
2013-04-1274900.0075000.0074900.0075000.002149900
2013-04-1100
2013-04-1000
2013-04-0900
2013-04-0800
2013-04-0500
2013-04-0400
2013-04-0300
2013-04-0200
2013-04-0100
2013-03-2900
2013-03-2876400.0076400.0076400.0076400.00176400
2013-03-2700
2013-03-2600
2013-03-2500
2013-03-2276700.0076700.0072500.0074900.00463360200
2013-03-2176700.0076700.0075200.0075200.00272031900
2013-03-1976700.0076700.0076700.0076700.00176700
2013-03-1873700.0075200.0073700.0075200.006449700
2013-03-1574500.0075100.0074300.0075100.004298300
2013-03-1475500.0075500.0075500.0075500.00175500
2013-03-1374200.0074200.0074200.0074200.00174200
2013-03-1274000.0075300.0074000.0075300.004297300
2013-03-1100
2013-03-0800
2013-03-0773700.0075000.0073700.0075000.0011823700
2013-03-0600
2013-03-0573900.0075000.0073900.0075000.004298500
2013-03-0475000.0075000.0075000.0075000.003225000
2013-03-0173800.0075100.0072600.0075100.006441500
2013-02-2800
2013-02-2774000.0075300.0074000.0075300.005374200
2013-02-2600
2013-02-2575100.0075400.0072100.0075300.00151103700
2013-02-2200
2013-02-2100
2013-02-2000
2013-02-1900
2013-02-1800
2013-02-1500
2013-02-1475100.0075100.0075100.0075100.00175100
2013-02-1300
2013-02-1200
2013-02-0874900.0076400.0074600.0076400.008602400
2013-02-0775900.0075900.0075900.0075900.00175900
2013-02-0674500.0074500.0074500.0074500.00174500
2013-02-0574200.0075900.0074200.0075900.003225500
2013-02-0400
2013-02-0100
2013-01-3174200.0075700.0074200.0075700.004301300
2013-01-3075700.0075700.0074200.0075700.005375500
2013-01-2974500.0074500.0074500.0074500.00174500
2013-01-2874500.0076000.0074500.0076000.002150500
2013-01-2575000.0076000.0075000.0076000.003227000
2013-01-2400
2013-01-2300
2013-01-2200
2013-01-2100
2013-01-1800
2013-01-1700
2013-01-1600
2013-01-1500
2013-01-1176000.0076500.0075500.0076500.005379500
2013-01-1075500.0078500.0075500.0078500.004308000
2013-01-0900
2013-01-0800
2013-01-0777200.0078700.0077200.0078700.006464700
2013-01-0400
2012-12-2879500.0082500.0079500.0082500.007559500
2012-12-2700
2012-12-2600
2012-12-2500
2012-12-2176700.0078000.0076700.0078000.00211636700
2012-12-2076800.0076800.0076800.0076800.00201536000
2012-12-1900
2012-12-1800
2012-12-1773000.0074500.0073000.0074500.003222000
2012-12-1475700.0075700.0075700.0075700.005378500
2012-12-1371100.0074000.0071100.0074000.00141004500
2012-12-1274000.0074000.0074000.0074000.0010740000
2012-12-1100
2012-12-1000
2012-12-0777900.0078000.0077900.0078000.003233800
2012-12-0600
2012-12-0500
2012-12-0476000.0076000.0076000.0076000.00176000
2012-12-0300
2012-11-3072900.0080800.0072900.0080800.00181354900
2012-11-2900
2012-11-2800
2012-11-2700
2012-11-2600
2012-11-2200
2012-11-2100
2012-11-2000
2012-11-1900
2012-11-1600
2012-11-1500
2012-11-1400
2012-11-1300
2012-11-1200
2012-11-0900
2012-11-0800
2012-11-0700
2012-11-0600
2012-11-0576500.0080900.0076500.0080900.002157400
2012-11-0200
2012-11-0100
2012-10-3100
2012-10-3000
2012-10-2900
2012-10-2676000.0081000.0076000.0081000.007544900
2012-10-2500
2012-10-2474500.0074500.0074500.0074500.00174500
2012-10-2300
2012-10-2200
2012-10-1974500.0076000.0074500.0076000.004302500
2012-10-1874400.0076000.0074400.0076000.003226300
2012-10-1700
2012-10-1600
2012-10-1574500.0075900.0074500.0075900.002150400
2012-10-1200
2012-10-1100
2012-10-1073500.0076000.0073500.0076000.003225400
2012-10-0900
2012-10-0500
2012-10-0400
2012-10-0300
2012-10-0200
2012-10-0100
2012-09-2872300.0076000.0072100.0076000.007518800
2012-09-2700
2012-09-2600
2012-09-2500
2012-09-2476000.0082000.0076000.0082000.002158000
2012-09-2100
2012-09-2000
2012-09-1900
2012-09-1800
2012-09-1470600.0076000.0070600.0076000.00241740900
2012-09-1300
2012-09-1200
2012-09-1170200.0073500.0070200.0073500.009643200
2012-09-1071500.0074700.0071500.0074700.008579000
2012-09-0700
2012-09-0600
2012-09-0570000.0076000.0070000.0076000.008595000
2012-09-0400
2012-09-0300
2012-08-3100
2012-08-3000
2012-08-2900
2012-08-2800
2012-08-2700
2012-08-2400
2012-08-2300
2012-08-2275000.0076200.0075000.0076200.002151200
2012-08-2176500.0076500.0076500.0076500.00176500
2012-08-2075300.0075300.0075300.0075300.003225900
2012-08-1700
2012-08-1600
2012-08-1576000.0076800.0075700.0076800.005380000
2012-08-1476100.0078400.0076100.0078400.004308200
2012-08-1300
2012-08-1079100.0079100.0079100.0079100.003237300
2012-08-0900
2012-08-0875100.0077000.0075100.0077000.002152100
2012-08-0775100.0075100.0075100.0075100.004300400
2012-08-0600
2012-08-0300
2012-08-0200
2012-08-0175200.0078100.0075100.0078100.004306500
2012-07-3100
2012-07-3000
2012-07-2700
2012-07-2600
2012-07-2500
2012-07-2400
2012-07-2300
2012-07-2078800.0078800.0078800.0078800.00178800
2012-07-1900
2012-07-1800
2012-07-1776200.0077700.0076200.0077700.002153900
2012-07-1300
2012-07-1200
2012-07-1100
2012-07-1000
2012-07-0976600.0079200.0074400.0079200.006459200

   ※ 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