[3842 JQグロース] ネクストジェン 日足 時系列データ

[3842 JQグロース] ネクストジェン (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12882.00898.00864.00894.0045003979300
2013-07-11860.00880.00845.00880.0030002595000
2013-07-10885.00895.00860.00875.0044003846500
2013-07-09880.00900.00850.00883.0039003403100
2013-07-08867.00893.00850.00887.00101008818200
2013-07-05844.00868.00844.00865.0042003599000
2013-07-04830.00850.00820.00840.0023001914500
2013-07-03823.00839.00820.00835.0022001825500
2013-07-02818.00820.00783.00818.0058004685600
2013-07-01800.00820.00800.00810.0015001217400
2013-06-28745.00777.00720.00777.0037002779500
2013-06-27720.00745.00700.00744.0050003566200
2013-06-26800.00815.00701.00708.0066004888900
2013-06-2580500.0080500.0075000.0080000.00463624500
2013-06-2486000.0086000.0083000.0083100.008671100
2013-06-2180300.0083000.0078100.0083000.00725767400
2013-06-2086100.0087500.0083400.0085500.00161359000
2013-06-1985600.0088500.0085600.0086100.00201736700
2013-06-1885000.0085700.0084600.0085600.00131106000
2013-06-1783900.0084800.0082700.0084600.00332781300
2013-06-1484200.0085000.0082300.0084700.00231926100
2013-06-1387200.0087200.0081200.0081200.0012310299300
2013-06-1280000.0090800.0078000.0090800.00625256000
2013-06-1181500.0085000.0078300.0082500.00846828800
2013-06-1079800.0080000.0076500.0080000.001239625000
2013-06-0778600.0078600.0069200.0075000.0015811318800
2013-06-0683100.0084300.0077000.0079800.0020116133600
2013-06-0590000.0092100.0086000.0089000.00635571600
2013-06-0489300.0089300.0084800.0087000.001149850700
2013-06-0390000.0092500.0088800.0089900.00383431600
2013-05-3191000.0091300.0088300.0091000.00766866000
2013-05-3092700.0094000.0088100.0089800.0017015457300
2013-05-2999700.0099700.0095500.0098500.0010610326100
2013-05-2892200.0096800.0092000.0095500.00514795700
2013-05-2790000.0098000.0088000.0095000.0014413230200
2013-05-2497100.0099700.0086000.0093000.0026925014800
2013-05-23105300.00105600.0088000.0088000.0037936522800
2013-05-22112000.00112000.00104500.00105300.0015616595400
2013-05-21115900.00116000.00107800.00112100.0016818820700
2013-05-20111500.00115000.00111500.00113000.0011412877800
2013-05-17101900.00113000.00101900.00113000.00858965000
2013-05-16109000.00109000.0094200.00100300.0037037352000
2013-05-15123800.00124000.00108500.00111000.0034239925400
2013-05-14115400.00121900.00113100.00121800.0044753026800
2013-05-13119800.00119800.00113400.00114800.0036442169900
2013-05-10126000.00128000.00116500.00117800.001293156536800
2013-05-09116500.00144000.00116500.00144000.002474345402300
2013-05-08119500.00120000.00112600.00114000.0037443910000
2013-05-07111700.00114200.00111300.00114000.0027831451000
2013-05-02105600.00108100.00104600.00108100.00576081900
2013-05-01107500.00110800.00105200.00106500.0010210939800
2013-04-30105000.00107500.00103500.00107500.00848880900
2013-04-26111900.00111900.00101600.00103900.0019420583600
2013-04-25112800.00113700.00110000.00111500.009911015800
2013-04-24112700.00113800.00111000.00112800.0010311589800
2013-04-23112400.00114100.00110000.00112200.0013014648600
2013-04-22113000.00115000.00106500.00110300.0021123633500
2013-04-19112400.00112400.00105200.00110900.0016417980200
2013-04-18111900.00114200.00108200.00112200.0026129270400
2013-04-17103300.00109000.00102000.00109000.0016517586300
2013-04-1697200.00103300.0097200.00103300.00535308400
2013-04-15102000.00103500.0099900.00100800.0012512659100
2013-04-12104100.00104500.00100100.00103000.0015515987000
2013-04-11109900.00110000.00104000.00106400.0034236348500
2013-04-1099800.00103000.0098900.00103000.0018518623500
2013-04-09100800.00103900.0098200.0099800.0020420487700
2013-04-0897000.00101200.0097000.00101200.0014914845300
2013-04-0598000.00102900.0095500.0095600.0019118739600
2013-04-0495000.0098500.0093100.0097000.0017917113300
2013-04-0393000.00101000.0093000.0098000.0029729039700
2013-04-0293400.0094400.0086100.0092700.0030927957800
2013-04-01106000.00106500.0093000.0094300.0045344894300
2013-03-29109400.00110500.00102000.00105000.0041543655900
2013-03-28116000.00116100.00101800.00107000.001006106269100
2013-03-27117000.00117000.00111300.00114500.0020923784900
2013-03-26121000.00122900.00113200.00117700.0057768128900
2013-03-25122000.00144000.00117300.00126000.001458190872600
2013-03-22111800.00124500.00106000.00115200.0058968097700
2013-03-21103000.00112200.00102100.00108500.0041744751500
2013-03-1999200.00103300.0097600.00103300.0011511525100
2013-03-1898100.00101000.0098100.0099900.00908913900
2013-03-15107000.00109500.0099500.00100000.0043244562000
2013-03-1496800.00106700.0095000.00106700.0064265903100
2013-03-1392500.0093000.0089200.0091700.001099909100
2013-03-1291000.0097000.0089000.0093800.0035132527400
2013-03-1198000.0099500.0093500.0095000.0030229101500
2013-03-08106000.00115500.00101100.00101300.001137121735500
2013-03-07108000.00108000.0098800.00101000.0075276849500
2013-03-06116000.00138700.00102500.00106000.002722311356600
2013-03-05112200.00112200.00107000.00112200.001246139603200
2013-03-0485000.0097200.0085000.0097200.0034031578800
2013-03-0178000.0082200.0078000.0082200.0024720130000
2013-02-2877600.0079000.0077600.0078000.00322517300
2013-02-2776400.0077400.0075500.0076700.00282122700
2013-02-2675600.0076500.0075600.0075800.00151137900
2013-02-2578000.0079500.0076500.0076900.00282192000
2013-02-2277500.0077800.0074500.0077800.00695290600
2013-02-2180900.0081000.0077500.0079900.001189377700
2013-02-2077700.0080900.0077700.0080000.00876911500
2013-02-1973200.0078000.0073200.0077300.001269703800
2013-02-1873700.0076500.0071800.0074500.00483572200
2013-02-1572500.0073900.0066500.0073500.00735077200
2013-02-1468300.0072100.0068300.0072000.00382681800
2013-02-1371600.0072000.0067000.0068500.001329146600
2013-02-1275600.0075600.0070000.0073000.001007201800
2013-02-0876500.0076700.0074000.0074100.00513850200
2013-02-0776800.0077500.0075300.0077500.00382917500
2013-02-0676800.0076900.0074100.0076700.00443320100
2013-02-0578700.0079000.0074000.0077000.0014010700500
2013-02-0480100.0084500.0079400.0080300.001249990700
2013-02-0180000.0081800.0077500.0080000.00846647300
2013-01-3186000.0086000.0080400.0081700.0018815474400
2013-01-3086400.0086600.0083000.0086600.0018415663700
2013-01-2982500.0087400.0081200.0083900.0029824927900
2013-01-2877100.0083500.0077100.0079500.001038349400
2013-01-2577400.0078500.0075200.0076500.001259605200
2013-01-2473900.0077500.0073900.0076500.00795951000
2013-01-2375400.0076400.0072100.0073900.00674958700
2013-01-2274300.0079400.0074200.0075600.0019214704000
2013-01-2170800.0074000.0070000.0073100.00936704900
2013-01-1872400.0072400.0068700.0069200.00422941100
2013-01-1775800.0075800.0068500.0070100.001168344500
2013-01-1668900.0077000.0066700.0071300.0036826399200
2013-01-1566300.0067900.0065500.0067900.00865726100
2013-01-1166800.0067000.0065800.0066000.00452976400
2013-01-1068000.0069000.0065300.0066500.00543627000
2013-01-0966200.0066700.0065600.0066500.00251651800
2013-01-0867800.0068400.0066200.0066300.00382564000
2013-01-0765600.0068900.0065600.0068000.00604059300
2013-01-0465700.0066000.0064600.0066000.00543542900
2012-12-2864200.0064300.0063500.0063700.0015957900
2012-12-2764100.0064500.0063800.0064100.00231474800
2012-12-2666500.0066500.0064000.0064200.00583761600
2012-12-2566800.0066900.0065000.0065900.00533493000
2012-12-2167600.0069500.0065000.0067800.0015510403700
2012-12-2064500.0067900.0064500.0067700.00513372000
2012-12-1963500.0065100.0062800.0064400.00543443800
2012-12-1863500.0064000.0062900.0063500.00442783100
2012-12-1764500.0064500.0063500.0063500.00382438600
2012-12-1465000.0065800.0064500.0065000.00352275300
2012-12-1364800.0065000.0064600.0065000.00191233200
2012-12-1264700.0065500.0064500.0064600.00312009700
2012-12-1164300.0065000.0064100.0064500.00402572500
2012-12-1063600.0064700.0063600.0064500.0014896000
2012-12-0764000.0064800.0063400.0064000.00231475800
2012-12-0665100.0065200.0063000.0064700.00462947800
2012-12-0568900.0068900.0064200.0065500.00815318900
2012-12-0467200.0067200.0066000.0066900.00161060900
2012-12-0370300.0070300.0067500.0067500.00523571800
2012-11-3065000.0070000.0065000.0069300.0015910777600
2012-11-2964700.0065700.0064600.0065000.0015975000
2012-11-2865000.0067000.0064700.0064700.00734792000
2012-11-2763000.0065000.0062300.0065000.00644103400
2012-11-2663300.0063400.0062200.0063300.00462892300
2012-11-2263400.0063400.0062100.0063100.00603757600
2012-11-2164000.0064000.0062800.0063300.00895642100
2012-11-2065100.0066000.0064000.0064000.00261684200
2012-11-1965000.0067400.0063700.0065000.00513335600
2012-11-1663600.0064700.0063000.0063900.00815140100
2012-11-1562300.0064500.0062300.0064500.00774874100
2012-11-1462100.0063000.0062100.0062700.00352189800
2012-11-1363000.0063400.0062100.0062500.00986131400
2012-11-1263100.0063900.0062500.0063400.00694350600
2012-11-0966500.0066500.0063400.0064400.0019012335000
2012-11-0867100.0068900.0065100.0066000.0017311545100
2012-11-0769600.0069900.0066600.0066600.0027218530000
2012-11-0670200.0072600.0069200.0070200.0028620159300
2012-11-0573300.0073300.0068800.0070200.00129891530900
2012-11-0282000.0084800.0080000.0083800.0033227469700
2012-11-0186800.0087000.0080300.0080500.0097180964800
2012-10-3193900.0093900.0089200.0093900.001897176243400
2012-10-3069400.0078900.0069400.0078900.0019714793200
2012-10-2967500.0069000.0067000.0068900.00382591800
2012-10-2664200.0072900.0064200.0066600.0023616371600
2012-10-2564800.0065000.0064400.0064400.00201298200
2012-10-2467000.0067000.0064000.0064000.00624015300
2012-10-2364500.0066000.0063500.0065000.00392534300
2012-10-2263700.0065000.0063700.0064000.00241543600
2012-10-1962900.0064200.0062900.0064200.007447700
2012-10-1864500.0065000.0062700.0063900.009576100
2012-10-1762500.0062500.0062500.0062500.00162500
2012-10-1663300.0063300.0061400.0062000.00171051800
2012-10-1563200.0063500.0062900.0063500.00211324900
2012-10-1263000.0063000.0063000.0063000.004252000
2012-10-1162500.0062600.0062500.0062600.005312600
2012-10-1063600.0064500.0063100.0064500.0012764000
2012-10-0964100.0064100.0063800.0063800.004255900
2012-10-0563800.0065000.0063100.0065000.00241532700
2012-10-0461500.0063000.0061500.0063000.005312000
2012-10-0361000.0062500.0061000.0062500.00191169500
2012-10-0261500.0062900.0061500.0062900.006374400
2012-10-0160600.0061000.0060500.0060800.0016973100
2012-09-2862000.0062500.0061000.0061200.00181108700
2012-09-2765000.0065000.0063000.0063000.003193000
2012-09-2666000.0066000.0064500.0064500.007456000
2012-09-2563200.0066700.0063200.0064000.0012782000
2012-09-2465300.0065300.0065200.0065200.002130500
2012-09-2166700.0066900.0066200.0066900.007466300
2012-09-2067100.0068000.0066700.0066700.006404700
2012-09-1969000.0069000.0066300.0067000.00171148600
2012-09-1868600.0069000.0066300.0068200.00302027600
2012-09-1463500.0069200.0063500.0069000.00332216800
2012-09-1363000.0063000.0062800.0062800.004251700
2012-09-1260500.0062000.0060500.0062000.00181097500
2012-09-1165500.0065500.0062500.0062500.002128000
2012-09-1065400.0065400.0063000.0064200.0013823800
2012-09-0764000.0064000.0063000.0063000.003191000
2012-09-0663400.0063400.0062000.0062000.004252200
2012-09-0564200.0064500.0062400.0062400.00241515500
2012-09-0462000.0065000.0062000.0065000.00251608000
2012-09-0363000.0064000.0061800.0062000.00251573800
2012-08-3163000.0063000.0063000.0063000.00163000
2012-08-3063500.0064000.0061000.0064000.00301892100
2012-08-2900
2012-08-2863000.0063000.0063000.0063000.00301890000
2012-08-2764400.0064500.0062000.0064500.00191197700
2012-08-2462100.0062600.0060600.0062500.00563477900
2012-08-2363700.0063900.0063700.0063900.003191400
2012-08-2263900.0064000.0061900.0062900.00352230600
2012-08-2164400.0064400.0063900.0063900.004256100
2012-08-2061000.0065000.0061000.0064900.00231487200
2012-08-1761000.0061300.0061000.0061300.006366900
2012-08-1660000.0060100.0060000.0060000.003180100
2012-08-1560000.0060000.0060000.0060000.003180000
2012-08-1460500.0061500.0060200.0060200.0014847200
2012-08-1362500.0062500.0062500.0062500.002125000
2012-08-1060600.0061500.0059500.0059500.00342052800
2012-08-0960500.0061000.0060000.0060500.00211267700
2012-08-0862000.0062000.0062000.0062000.00162000
2012-08-0760100.0061000.0059600.0061000.00181083200
2012-08-0661200.0061200.0060000.0060200.00261573900
2012-08-0361700.0063300.0061200.0061200.00221355200
2012-08-0262000.0064300.0062000.0064300.007438600
2012-08-0162000.0062000.0060700.0060700.0015916300
2012-07-3162000.0063800.0061200.0063800.0012743500
2012-07-3062400.0062400.0061100.0062000.009556900
2012-07-2762000.0062400.0061400.0062400.008495200
2012-07-2660100.0060600.0060100.0060600.0011664100
2012-07-2564000.0064000.0058100.0058200.00653969900
2012-07-2464000.0065000.0062100.0064100.00211337700
2012-07-2369700.0069800.0063500.0066700.00201339500
2012-07-2071900.0071900.0069700.0069700.008570200
2012-07-1970500.0070500.0068800.0070500.00523620500
2012-07-1870900.0072500.0070900.0072000.00191371900
2012-07-1770000.0070000.0069400.0069400.004279400
2012-07-1368500.0068800.0068500.0068800.007480500
2012-07-1269000.0069100.0066000.0068000.00382591300
2012-07-1170800.0071000.0068900.0068900.007491700
2012-07-1071700.0073900.0071000.0071100.00463337000
2012-07-0971900.0071900.0069900.0071000.00171208400

   ※ 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