[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 
2017-05-231036.001036.001029.001035.0014001448000
2017-05-221047.001047.001020.001044.0066006851100
2017-05-191010.001030.001010.001019.0049005015200
2017-05-181000.001019.001000.001010.0085008530700
2017-05-171040.001050.001025.001025.0061006348900
2017-05-161028.001028.001009.001027.0062006331200
2017-05-151016.001020.001000.001020.0039003911800
2017-05-121010.001033.001010.001016.0030003062900
2017-05-111010.001050.001000.001030.0072007338200
2017-05-101024.001026.001003.001013.0070007136400
2017-05-091020.001020.00990.001010.0052005236200
2017-05-081003.001038.001003.001026.001240012641800
2017-05-021005.001007.00989.00989.0081008070100
2017-05-01999.00999.00972.00985.0078007703500
2017-04-28946.00969.00942.00964.0067006405700
2017-04-27923.00933.00923.00931.0015001394200
2017-04-26928.00936.00915.00920.0049004549000
2017-04-25943.00943.00913.00913.0094008710500
2017-04-24930.00942.00917.00919.0052004808900
2017-04-21933.00940.00925.00925.0054005047100
2017-04-20927.00930.00916.00921.00100009249600
2017-04-19905.00923.00905.00912.0021001913600
2017-04-18939.00939.00912.00912.0030002776400
2017-04-17886.00913.00885.00913.0059005284300
2017-04-14890.00913.00878.00891.0063005594600
2017-04-13879.00933.00878.00905.0082007365300
2017-04-12989.00989.00903.00908.002300021559600
2017-04-11910.001060.00905.00980.00114800115614900
2017-04-10908.00915.00895.00910.0054004906300
2017-04-07890.00905.00882.00888.00108009638800
2017-04-06935.00935.00886.00890.003160028546200
2017-04-05972.00995.00926.00965.001520014572800
2017-04-041031.001032.00986.00988.001130011352600
2017-04-031050.001050.001032.001048.0054005632100
2017-03-311020.001034.001009.001030.0082008399900
2017-03-30995.001009.00991.001009.00100009992900
2017-03-291013.001026.001003.001010.0040004031100
2017-03-281040.001040.001013.001013.001010010355600
2017-03-271050.001057.001041.001050.0064006723600
2017-03-241049.001054.001036.001042.0093009717600
2017-03-231060.001067.001025.001038.001150011975100
2017-03-221037.001075.001037.001046.001610016949900
2017-03-211039.001075.001021.001066.002380025032700
2017-03-171050.001050.001000.001000.001660017040300
2017-03-16987.001022.00987.001020.001270012736900
2017-03-151021.001032.00983.00992.001860018652000
2017-03-141031.001061.001018.001018.002450025207000
2017-03-131142.001165.001052.001055.005420059935800
2017-03-101102.001145.001075.001123.005390060132500
2017-03-091166.001174.001102.001102.00109900124322200
2017-03-081233.001339.001165.001218.00731800917464800
2017-03-071038.001053.00990.001053.00174500180612300
2017-03-06920.00920.00900.00901.0088008037100
2017-03-03895.00916.00893.00906.0039003503000
2017-03-02875.00938.00875.00900.0087007814700
2017-03-01875.00881.00875.00875.0014001225900
2017-02-28889.00889.00881.00883.0025002215700
2017-02-27871.00890.00871.00873.0045003950300
2017-02-24880.00880.00862.00871.0031002716600
2017-02-23882.00882.00872.00874.0019001663600
2017-02-22880.00880.00872.00872.0016001399700
2017-02-21865.00872.00865.00868.0029002513700
2017-02-20857.00857.00856.00857.0014001199400
2017-02-17860.00860.00849.00857.00900766500
2017-02-16852.00852.00851.00851.0015001277100
2017-02-15879.00879.00850.00852.0038003263600
2017-02-14881.00881.00860.00864.0023001996300
2017-02-13855.00867.00855.00862.0023001971300
2017-02-10874.00874.00870.00870.0015001308300
2017-02-09882.00882.00870.00871.0025002189500
2017-02-08881.00882.00880.00882.00900792700
2017-02-07890.00890.00873.00873.0024002105100
2017-02-06891.00891.00878.00888.0026002303200
2017-02-03877.00890.00871.00876.0069006095800
2017-02-02868.00885.00868.00877.0040003518000
2017-02-01867.00881.00867.00875.0057004991800
2017-01-31880.00880.00860.00880.00102008881900
2017-01-30825.00938.00825.00880.003410030006400
2017-01-27831.00839.00820.00820.0061005046400
2017-01-26843.00845.00838.00840.0042003530100
2017-01-25833.00845.00828.00836.0051004252300
2017-01-24831.00831.00829.00830.0030002491100
2017-01-23835.00835.00822.00822.0033002743600
2017-01-2000
2017-01-19824.00828.00823.00828.0024001982000
2017-01-18819.00820.00817.00820.001100899900
2017-01-17827.00827.00817.00817.0023001888400
2017-01-16816.00830.00816.00825.0046003779300
2017-01-13825.00826.00816.00820.0077006320200
2017-01-12828.00828.00825.00825.0013001075500
2017-01-11826.00834.00826.00829.0039003229700
2017-01-10840.00840.00829.00830.0051004251300
2017-01-06835.00835.00826.00830.0055004575900
2017-01-05824.00828.00821.00828.0030002472300
2017-01-04823.00824.00817.00818.0055004510400
2016-12-30817.00820.00816.00820.0036002945000
2016-12-29819.00819.00815.00817.0030002451700
2016-12-28816.00821.00815.00818.0025002041800
2016-12-27811.00823.00811.00816.001600013007800
2016-12-26828.00828.00823.00823.0041003380300
2016-12-22828.00828.00823.00828.0061005038000
2016-12-21827.00830.00821.00823.0052004287200
2016-12-20826.00826.00822.00823.0028002304400
2016-12-19826.00827.00825.00826.0056004625600
2016-12-16826.00838.00825.00826.0030002485600
2016-12-15838.00838.00826.00826.0039003235900
2016-12-14827.00828.00826.00826.0015001240700
2016-12-13827.00838.00824.00825.0035002904600
2016-12-12850.00852.00825.00825.0088007406100
2016-12-09820.00830.00810.00823.0046003784600
2016-12-08844.00844.00819.00823.001680014023200
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

   ※ 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