[3854 JQグロース] アイル 日足 時系列データ

[3854 JQグロース] アイル (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-07820.00844.00820.00844.002920024114000
2016-12-06875.00879.00856.00875.001550013468000
2016-12-05867.00867.00848.00850.0092007863300
2016-12-02871.00871.00861.00862.0012001036800
2016-12-01856.00873.00856.00858.0033002858800
2016-11-30874.00874.00861.00869.0038003310100
2016-11-29856.00859.00850.00859.0025002136100
2016-11-28855.00856.00853.00855.0028002393000
2016-11-25873.00873.00853.00855.0073006335600
2016-11-24863.00863.00836.00858.0047003994400
2016-11-22838.00850.00836.00850.0028002362500
2016-11-21840.00845.00836.00838.0031002603000
2016-11-18843.00843.00834.00839.0020001680000
2016-11-17842.00843.00842.00843.00200168500
2016-11-16830.00848.00830.00836.0016001343900
2016-11-15845.00845.00842.00842.00300253200
2016-11-14831.00832.00826.00830.0061005059100
2016-11-11845.00846.00830.00830.0023001919700
2016-11-10822.00840.00822.00831.0052004291900
2016-11-09831.00848.00820.00820.0056004626300
2016-11-08843.00843.00834.00834.0021001756300
2016-11-07835.00843.00835.00843.00300251400
2016-11-04841.00842.00836.00836.0012001008500
2016-11-02857.00857.00842.00842.0037003132400
2016-11-01873.00873.00867.00867.00400347600
2016-10-31878.00878.00863.00873.0049004295700
2016-10-28850.00860.00850.00857.00700597800
2016-10-27882.00882.00850.00850.0040003420400
2016-10-26849.00882.00847.00882.0031002685000
2016-10-25887.00887.00846.00847.0073006244300
2016-10-24875.00885.00862.00885.0048004182800
2016-10-21845.00870.00845.00860.0071006089100
2016-10-20850.00850.00835.00835.0017001432000
2016-10-19828.00850.00828.00848.0031002611400
2016-10-18839.00839.00833.00833.00400333800
2016-10-17824.00834.00824.00834.00800662100
2016-10-14825.00833.00825.00831.001200991900
2016-10-13857.00857.00840.00840.00300253900
2016-10-12857.00857.00857.00857.0010085700
2016-10-11860.00860.00860.00860.00300258000
2016-10-07840.00850.00840.00845.0014001184000
2016-10-06820.00845.00820.00840.0081006700300
2016-10-05835.00840.00828.00828.0035002911400
2016-10-04845.00845.00838.00840.0023001934000
2016-10-03873.00875.00840.00855.0045003859600
2016-09-30884.00884.00840.00859.0038003247100
2016-09-29864.00870.00851.00870.0036003100900
2016-09-28866.00866.00841.00850.001240010531600
2016-09-27852.00865.00850.00851.0024002048100
2016-09-26883.00883.00850.00865.001100956200
2016-09-23885.00885.00885.00885.0025002212500
2016-09-21877.00877.00850.00867.0016001375000
2016-09-20878.00878.00855.00855.0029002519800
2016-09-16836.00867.00831.00866.0040003426300
2016-09-15830.00839.00830.00836.00400333500
2016-09-14833.00840.00833.00835.00600501000
2016-09-13839.00840.00837.00837.00300251600
2016-09-12825.00841.00825.00833.0022001832800
2016-09-09836.00838.00830.00830.0046003841600
2016-09-08837.00841.00836.00839.0013001087900
2016-09-07860.00860.00815.00840.00112009472200
2016-09-06855.00860.00850.00860.0051004349100
2016-09-05858.00858.00853.00855.0030002566100
2016-09-02855.00855.00838.00839.0027002294900
2016-09-01855.00855.00853.00855.00600512600
2016-08-31856.00856.00855.00855.0018001540600
2016-08-30849.00849.00825.00831.00500417400
2016-08-29856.00859.00838.00838.0018001521400
2016-08-26875.00888.00854.00856.0017001472200
2016-08-25890.00890.00874.00888.0021001866700
2016-08-24844.00860.00844.00860.0032002728300
2016-08-23830.00849.00830.00839.0017001423900
2016-08-22849.00849.00833.00834.0020001670400
2016-08-1900
2016-08-18820.00834.00820.00825.00600495200
2016-08-17831.00845.00820.00834.0066005459200
2016-08-16845.00845.00830.00841.0032002670800
2016-08-15849.00849.00849.00849.001000849000
2016-08-12838.00849.00820.00849.0040003327400
2016-08-10825.00836.00824.00836.0019001568700
2016-08-09826.00826.00823.00823.00200164900
2016-08-08824.00824.00824.00824.00200164800
2016-08-05835.00835.00823.00824.00800662300
2016-08-04835.00836.00835.00836.00300250700
2016-08-03835.00838.00835.00838.001000835500
2016-08-02822.00844.00822.00834.0025002082800
2016-08-01830.00830.00826.00826.0019001575500
2016-07-29830.00830.00823.00830.0021001736400
2016-07-28822.00835.00822.00830.00500414000
2016-07-27820.00838.00820.00822.0045003707100
2016-07-26833.00838.00833.00838.0025002083800
2016-07-25838.00854.00838.00840.0064005379500
2016-07-22857.00857.00840.00840.0015001271000
2016-07-21859.00859.00840.00843.0017001441700
2016-07-20869.00869.00854.00859.00900771000
2016-07-19856.00877.00855.00870.0029002512400
2016-07-15898.00900.00855.00855.0067005928800
2016-07-14854.00864.00843.00851.0016001363400
2016-07-13865.00865.00846.00851.0023001962100
2016-07-12852.00852.00849.00850.0023001955400
2016-07-11845.00849.00827.00837.0030002515600
2016-07-08851.00851.00844.00844.0042003554200
2016-07-07846.00872.00846.00866.0053004589700
2016-07-06849.00872.00843.00848.0058004973700
2016-07-05863.00871.00845.00853.0045003847300
2016-07-04871.00871.00841.00863.0048004105000
2016-07-01870.00871.00855.00871.0050004328500
2016-06-30852.00872.00840.00855.0061005212400
2016-06-29826.00848.00820.00845.0034002864800
2016-06-28842.00842.00826.00826.0023001919300
2016-06-27847.00847.00812.00812.0041003423600
2016-06-24832.00869.00820.00820.001390011657200
2016-06-23848.00867.00848.00860.0021001800600
2016-06-22851.00866.00851.00861.0022001885000
2016-06-21850.00894.00841.00876.0035003051700
2016-06-20835.00880.00830.00850.0057004793400
2016-06-17841.00865.00841.00865.0068005786900
2016-06-16901.00901.00850.00850.0059005124000
2016-06-15914.00914.00901.00901.001000906700
2016-06-14925.00925.00900.00902.0069006253500
2016-06-13922.00932.00905.00932.001330012193800
2016-06-10945.00945.00930.00932.0052004854500
2016-06-09937.00949.00931.00932.0064006009500
2016-06-08946.00946.00934.00936.0058005448400
2016-06-07962.00974.00941.00955.001810017370100
2016-06-06923.00933.00920.00932.0029002687800
2016-06-03928.00946.00926.00926.0016001488600
2016-06-02930.00934.00928.00928.0031002886900
2016-06-01960.00970.00926.00927.00104009926400
2016-05-31942.00943.00923.00928.0020001863200
2016-05-30928.00931.00927.00927.0024002230500
2016-05-27930.00940.00922.00927.0018001673400
2016-05-26941.00941.00940.00940.00600564100
2016-05-25958.00958.00940.00941.0028002660200
2016-05-24937.00937.00930.00933.0019001768900
2016-05-23935.00935.00912.00925.0047004313600
2016-05-20913.00945.00913.00942.0012001121200
2016-05-19931.00942.00915.00919.0045004166900
2016-05-18933.00945.00930.00930.0017001585700
2016-05-17921.00933.00921.00933.00700649500
2016-05-16965.00965.00917.00919.0031002919600
2016-05-13941.00944.00941.00944.0011001037100
2016-05-12942.00950.00938.00944.0020001882800
2016-05-11939.00942.00939.00942.0011001035400
2016-05-10973.00973.00962.00962.0012001159500
2016-05-09950.00974.00944.00973.0038003657800
2016-05-06943.00944.00943.00944.00200188700
2016-05-02939.00942.00930.00942.0024002247200
2016-04-28978.00978.00945.00969.0037003608400
2016-04-27960.00972.00930.00972.0048004571300
2016-04-26955.00958.00945.00945.0018001714300
2016-04-25974.00974.00944.00963.0040003862800
2016-04-22939.00964.00939.00959.0040003790000
2016-04-21935.00954.00928.00938.0041003857100
2016-04-20955.00958.00950.00950.0017001625200
2016-04-19928.00950.00926.00950.0033003086500
2016-04-18922.00926.00922.00926.00700646800
2016-04-15930.00958.00930.00952.0029002743400
2016-04-14913.00961.00912.00941.0077007142600
2016-04-13913.00945.00910.00927.0042003848900
2016-04-12915.00960.00910.00919.0035003240800
2016-04-11923.00923.00911.00913.0014001285200
2016-04-0800
2016-04-07917.00929.00909.00913.0036003299700
2016-04-06923.00938.00908.00922.0024002216400
2016-04-05942.00942.00908.00938.0044004069700
2016-04-04941.00967.00941.00951.0028002672300
2016-04-01948.00950.00942.00946.0022002082100
2016-03-31958.00968.00948.00948.0035003333400
2016-03-30950.00960.00940.00958.0040003792100
2016-03-29960.00960.00932.00940.0037003482200
2016-03-28997.001010.00941.00958.001030010135900
2016-03-25960.00974.00960.00966.0031002981300
2016-03-24977.00977.00957.00958.0032003097300
2016-03-23968.00968.00961.00961.0020001931500
2016-03-22980.00980.00960.00961.0013001258500
2016-03-18983.00983.00973.00974.0019001857000
2016-03-17972.00985.00972.00983.0023002245100
2016-03-16989.00989.00973.00976.001000976000
2016-03-15971.00993.00971.00974.0013001267900
2016-03-141007.001007.00970.00970.0076007460400
2016-03-11958.00990.00958.00989.0013001272700
2016-03-10968.00971.00965.00967.0011001065200
2016-03-09968.00968.00953.00954.0039003729200
2016-03-08990.00998.00973.00975.0062006101900
2016-03-071039.001041.00980.00990.002690027097500
2016-03-04998.001050.00998.001049.001360013851800
2016-03-03980.00999.00980.00983.0085008409100
2016-03-02936.00970.00931.00943.0083007857100
2016-03-01950.00980.00913.00935.0075007059400
2016-02-29997.001008.00950.00965.0096009417500
2016-02-261018.001039.001001.001005.0024002435600
2016-02-251032.001034.00995.001018.0064006532300
2016-02-241003.001030.00961.001011.0087008715600
2016-02-23950.001050.00950.001045.005350055403600
2016-02-22890.00920.00890.00900.0024002169800
2016-02-19860.00876.00860.00866.00400347700
2016-02-18832.00870.00832.00854.0030002535500
2016-02-17816.00850.00816.00826.0043003557100
2016-02-16830.00884.00828.00845.0032002721800
2016-02-15792.00830.00791.00830.0043003459100
2016-02-12787.00810.00775.00775.0081006366000
2016-02-10881.00888.00761.00854.0081006785100
2016-02-09957.00957.00888.00888.0051004649400
2016-02-08900.00959.00900.00957.0020001868800
2016-02-05949.00949.00885.00899.00101009125300
2016-02-04957.00960.00950.00960.00900858000
2016-02-03995.00995.00951.00969.0050004871700
2016-02-021000.001009.00993.00995.0016001595000
2016-02-01998.001010.00984.00992.0047004686500
2016-01-29991.001000.00966.00968.0032003153800
2016-01-28999.001000.00970.00976.0057005617300
2016-01-27981.001010.00981.001000.0044004383700
2016-01-26941.001045.00938.001005.0060005920900
2016-01-25990.00990.00951.00957.0048004661900
2016-01-22900.00930.00892.00921.0083007537700
2016-01-21895.00943.00870.00890.001430013042200
2016-01-20997.00997.00895.00895.001260011839200
2016-01-19978.001030.00978.00986.0077007665600
2016-01-181000.001014.00954.001001.001340013272500
2016-01-151108.001108.001070.001087.0048005226600
2016-01-141060.001086.001023.001078.001160012128500
2016-01-131074.001135.001056.001115.0043004761100
2016-01-121180.001200.001039.001051.001440015843000
2016-01-081170.001249.001150.001180.00920010900600
2016-01-071192.001210.001178.001182.0066007851200
2016-01-061316.001316.001178.001192.001080013116900
2016-01-051332.001332.001210.001256.001630020728900
2016-01-041331.001378.001321.001332.001140015384000
2015-12-301327.001352.001305.001331.001540020383500
2015-12-291337.001376.001284.001354.002780037448600
2015-12-281230.001330.001200.001281.004110052152300
2015-12-251180.001228.001141.001228.004280050483100
2015-12-241097.001244.001078.001229.00149000173760200
2015-12-221060.001061.001030.001036.0088009217600
2015-12-211075.001075.001031.001033.0051005336600
2015-12-181070.001078.001062.001070.00970010374900
2015-12-171064.001067.001039.001064.0029003074100
2015-12-161063.001069.001046.001055.0028002958300
2015-12-151033.001095.001033.001033.001420014928700
2015-12-141024.001054.001023.001037.0097009970600
2015-12-111060.001070.001025.001054.0083008742600
2015-12-101030.001040.001017.001025.0034003490300
2015-12-091060.001060.001038.001045.0077008089800
2015-12-081125.001125.001071.001075.001090011936100
2015-12-071110.001219.001110.001125.008570099062500
2015-12-041036.001036.001017.001020.0062006357500
2015-12-031041.001049.001036.001036.0048004995100
2015-12-021060.001070.001060.001070.0031003295300
2015-12-011061.001079.001050.001079.0022002337100

   ※ 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