[3814 JQグロース] アルファクスFS 日足 時系列データ (2011年)

[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 
2011-12-3000
2011-12-2977000.0078200.0076200.0078200.005385700
2011-12-2876100.0078500.0076100.0078500.003231600
2011-12-2776000.0078900.0076000.0078900.002154900
2011-12-2600
2011-12-2200
2011-12-2100
2011-12-2000
2011-12-1900
2011-12-1600
2011-12-1500
2011-12-1400
2011-12-1300
2011-12-1276000.0079000.0076000.0079000.002155000
2011-12-0900
2011-12-0878900.0078900.0075900.0078900.003233700
2011-12-0700
2011-12-0600
2011-12-0500
2011-12-0200
2011-12-0100
2011-11-3000
2011-11-2900
2011-11-2800
2011-11-2500
2011-11-2400
2011-11-2200
2011-11-2100
2011-11-1800
2011-11-1700
2011-11-1600
2011-11-1500
2011-11-1400
2011-11-1100
2011-11-1000
2011-11-0900
2011-11-0800
2011-11-0700
2011-11-0476000.0078900.0076000.0078900.006461900
2011-11-0200
2011-11-0100
2011-10-3100
2011-10-2878400.0078400.0078400.0078400.004313600
2011-10-2700
2011-10-2600
2011-10-2500
2011-10-2400
2011-10-2100
2011-10-2000
2011-10-1900
2011-10-1875200.0076100.0075200.0076100.006452100
2011-10-1700
2011-10-1400
2011-10-1300
2011-10-1200
2011-10-1100
2011-10-0700
2011-10-0676300.0077800.0076300.0077800.002154100
2011-10-0500
2011-10-0477700.0077700.0077700.0077700.00177700
2011-10-0376200.0076200.0076200.0076200.00176200
2011-09-3000
2011-09-2900
2011-09-2876200.0079200.0076200.0079200.002155400
2011-09-2774700.0079200.0074700.0079200.0011866700
2011-09-2600
2011-09-2200
2011-09-2100
2011-09-2076200.0077700.0076200.0077700.002153900
2011-09-1600
2011-09-1500
2011-09-1400
2011-09-1300
2011-09-1200
2011-09-0900
2011-09-0876500.0078400.0076500.0078400.002154900
2011-09-0700
2011-09-0675900.0078400.0075900.0078400.003232700
2011-09-0576500.0078000.0076500.0078000.002154500
2011-09-0277000.0078000.0077000.0078000.003232000
2011-09-0174800.0074800.0074600.0074600.003224200
2011-08-3175800.0077700.0075700.0077700.005384000
2011-08-3000
2011-08-2900
2011-08-2600
2011-08-2575200.0078000.0075200.0078000.007531800
2011-08-2400
2011-08-2300
2011-08-2200
2011-08-1900
2011-08-1800
2011-08-1779700.0079700.0079700.0079700.00179700
2011-08-1675500.0079900.0075500.0079900.004309400
2011-08-1579500.0080000.0079500.0080000.006478000
2011-08-1200
2011-08-1175000.0075000.0074000.0075000.004298100
2011-08-1000
2011-08-0973500.0077900.0073500.0077900.005380700
2011-08-0800
2011-08-0573500.0078000.0073500.0078000.003229500
2011-08-0400
2011-08-0300
2011-08-0200
2011-08-0100
2011-07-2900
2011-07-2800
2011-07-2700
2011-07-2600
2011-07-2500
2011-07-2200
2011-07-2100
2011-07-2000
2011-07-1900
2011-07-1500
2011-07-1400
2011-07-1300
2011-07-1200
2011-07-1100
2011-07-0800
2011-07-0700
2011-07-0600
2011-07-0500
2011-07-0478000.0080000.0078000.0080000.003236000
2011-07-0175600.0078600.0075600.0078600.002154200
2011-06-3000
2011-06-2900
2011-06-2800
2011-06-2700
2011-06-2400
2011-06-2300
2011-06-2200
2011-06-2100
2011-06-2000
2011-06-1700
2011-06-1600
2011-06-1500
2011-06-1400
2011-06-1300
2011-06-1000
2011-06-0900
2011-06-0800
2011-06-0779000.0082000.0079000.0082000.004319000
2011-06-0600
2011-06-0300
2011-06-0276000.0076000.0076000.0076000.003228000
2011-06-0172900.0075500.0072500.0075500.0011809800
2011-05-3100
2011-05-3000
2011-05-2773900.0076900.0073900.0076900.004304200
2011-05-2600
2011-05-2575300.0076900.0072500.0076900.008599200
2011-05-2480000.0080000.0080000.0080000.003240000
2011-05-2300
2011-05-2076500.0077500.0076500.0077500.002154000
2011-05-1900
2011-05-1800
2011-05-1700
2011-05-1678900.0078900.0078900.0078900.002157800
2011-05-1300
2011-05-1200
2011-05-1175000.0075900.0075000.0075900.002150900
2011-05-1073500.0081900.0073500.0081900.00151120900
2011-05-0971600.0074000.0071600.0074000.006438900
2011-05-0672100.0074000.0072100.0074000.007508100
2011-05-0200
2011-04-2800
2011-04-2700
2011-04-2600
2011-04-2572000.0075000.0072000.0075000.005371400
2011-04-2200
2011-04-2171500.0076000.0070000.0076000.0012872100
2011-04-2000
2011-04-1972500.0076000.0072500.0076000.009665400
2011-04-1871900.0077000.0070000.0077000.00221606900
2011-04-1500
2011-04-1400
2011-04-1300
2011-04-1200
2011-04-1100
2011-04-0800
2011-04-0700
2011-04-0600
2011-04-0500
2011-04-0400
2011-04-0100
2011-03-3100
2011-03-3000
2011-03-2900
2011-03-2800
2011-03-2500
2011-03-2400
2011-03-2300
2011-03-2200
2011-03-1800
2011-03-1700
2011-03-1600
2011-03-1500
2011-03-1400
2011-03-1175600.0079500.0075500.0079500.004309100
2011-03-1000
2011-03-0980000.0080000.0080000.0080000.002160000
2011-03-0800
2011-03-0700
2011-03-0400
2011-03-0300
2011-03-0200
2011-03-0100
2011-02-2800
2011-02-2500
2011-02-2400
2011-02-2300
2011-02-2200
2011-02-2100
2011-02-1800
2011-02-1700
2011-02-1600
2011-02-1500
2011-02-1400
2011-02-1000
2011-02-0900
2011-02-0800
2011-02-0779000.0079100.0077600.0079100.00171326500
2011-02-0400
2011-02-0378200.0079000.0078200.0079000.002157200
2011-02-0278400.0079700.0078400.0079700.002158100
2011-02-0100
2011-01-3100
2011-01-2800
2011-01-2700
2011-01-2600
2011-01-2577200.0079900.0077200.0079900.003237000
2011-01-2400
2011-01-2100
2011-01-2000
2011-01-1980200.0080200.0080200.0080200.002160400
2011-01-1876200.0078500.0076200.0078500.002154700
2011-01-1779000.0079000.0077700.0077700.006471400
2011-01-1479000.0080500.0079000.0080500.002159500
2011-01-1300
2011-01-1200
2011-01-1100
2011-01-0700
2011-01-0600
2011-01-0578200.0084000.0078200.0084000.003246200
2011-01-0400

   ※ 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