[4240 JQグロース] クラスターテクノ 日足 時系列データ

[4240 JQグロース] クラスターテクノ (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12140600.00173600.00124500.00173600.00480037044680500
2013-07-11180100.00202000.00138000.00143600.00359416415753800
2013-07-10163800.00163800.00160200.00163800.006081995691300
2013-07-09121800.00133800.00107000.00133800.00212172653191200
2013-07-08100100.00103800.00100100.00103800.002645268826700
2013-07-0576000.0094500.0076000.0088800.00175571597980300
2013-07-0487200.0087200.0065600.0079500.00161701266588600
2013-07-0372200.0072200.0069900.0072200.002646190296800
2013-07-0262200.0062200.0061100.0062200.003439213880000
2013-07-0150100.0052200.0048000.0052200.002244115114950
2013-06-2850000.0051600.0042050.0045200.005105238024150
2013-06-2751000.0055500.0043800.0050900.009707491867400
2013-06-2644300.0048500.0042000.0048500.008011375539300
2013-06-2534000.0041500.0034000.0041500.007618308999550
2013-06-2435000.0035350.0034100.0034500.0029910292750
2013-06-2135500.0035600.0034000.0034850.0053218282750
2013-06-2037400.0038800.0035600.0036300.0089533196950
2013-06-1935500.0038600.0035400.0036900.0080329528450
2013-06-1834500.0035800.0034300.0035400.001063693500
2013-06-1734300.0034400.0033450.0034400.00421431400
2013-06-1434150.0034800.0033500.0034500.00612099100
2013-06-1334650.0034700.0033100.0034150.002398066300
2013-06-1233350.0034750.0032950.0034750.002297715000
2013-06-1134000.0035300.0033750.0034050.0041514290450
2013-06-1033000.0035450.0033000.0034050.0042514595300
2013-06-0732000.0033000.0029210.0033000.0034110585790
2013-06-0633600.0034250.0032000.0034000.0036212061900
2013-06-0534800.0036000.0033900.0034950.0043515299800
2013-06-0433350.0034500.0033350.0033700.001113750050
2013-06-0334500.0034900.0033350.0034300.001816127350
2013-05-3134900.0035300.0034300.0034900.002217695650
2013-05-3034500.0034900.0034100.0034700.002006871100
2013-05-2934800.0035550.0034000.0035500.0032011243100
2013-05-2832950.0034900.0032300.0034300.002678895900
2013-05-2732000.0033050.0031100.0032200.001063405850
2013-05-2432350.0033500.0029600.0031000.003159963650
2013-05-2333900.0034800.0030500.0031200.0046014689900
2013-05-2234500.0034800.0033500.0034100.001996793650
2013-05-2134800.0035450.0033700.0034500.0031810898400
2013-05-2034500.0035700.0033700.0035550.0061021132300
2013-05-1732800.0034900.0032700.0034000.0041914263500
2013-05-1633400.0034950.0030200.0033500.0056618537350
2013-05-1538800.0038800.0033500.0033850.00135248023150
2013-05-1440800.0040800.0039100.0039800.0030212087000
2013-05-1340950.0041400.0038600.0039850.0060123957100
2013-05-1041950.0044500.0038700.0040250.00106744276100
2013-05-0935500.0042700.0035500.0040000.00160261896600
2013-05-0835800.0035900.0034700.0035700.0061021550000
2013-05-0735650.0035750.0034800.0035750.0063222305700
2013-05-0234950.0035500.0034200.0035500.001194167250
2013-05-0135000.0035200.0034150.0034950.002047092000
2013-04-3035300.0035500.0034150.0035200.002378297750
2013-04-2635800.0036000.0034500.0035000.001705943650
2013-04-2535550.0036500.0034950.0035850.0042215004650
2013-04-2434550.0035100.0034300.0034950.002287921500
2013-04-2335000.0035100.0033700.0035100.0040513929100
2013-04-2234050.0035500.0034000.0034700.0056819686650
2013-04-1934600.0035100.0033800.0034450.0033911635000
2013-04-1834800.0035100.0034100.0034250.0061321152550
2013-04-1737600.0037800.0033850.0035100.00182464631500
2013-04-1633900.0039000.0033300.0036900.003828141715600
2013-04-1529700.0034250.0029700.0032000.00190761164100
2013-04-1228500.0029250.0028500.0029250.001745044330
2013-04-1128680.0029000.0028300.0028840.002276505890
2013-04-1028220.0029000.0027900.0028790.001845236070
2013-04-0930000.0030000.0027900.0028140.0059917062840
2013-04-0827700.0032000.0027220.0030650.0088626339600
2013-04-0528000.0028000.0027100.0027300.001163203390
2013-04-0427850.0027850.0027000.0027300.00922496640
2013-04-0327400.0027600.0027000.0027490.0028761940
2013-04-0226900.0027600.0025800.0027290.00782080130
2013-04-0128450.0028800.0026650.0026650.002526970810
2013-03-2927800.0028300.0027310.0028280.001504177770
2013-03-2827990.0027990.0027210.0027790.001263467830
2013-03-2727920.0028120.0027510.0027560.00832305660
2013-03-2627720.0028280.0027700.0028080.002517016820
2013-03-2527200.0027800.0027050.0027600.002567018770
2013-03-2226990.0027000.0026000.0026990.001864961680
2013-03-2127400.0027400.0027000.0027330.003128470030
2013-03-1927010.0027500.0027000.0027340.001624404150
2013-03-1827500.0027500.0026990.0027000.00852308310
2013-03-1527140.0027170.0026800.0027090.001443887270
2013-03-1426820.0027330.0026820.0027140.001012722970
2013-03-1326960.0027000.0026600.0026800.00942526030
2013-03-1226950.0027000.0026010.0026100.003228581620
2013-03-1127020.0027100.0026600.0026950.003058209970
2013-03-0827500.0027680.0026520.0027680.0042011373180
2013-03-0728600.0028830.0027550.0027750.002807860750
2013-03-0630000.0030050.0028000.0028800.0043312517820
2013-03-0529600.0030450.0029500.0030000.002778248140
2013-03-0430200.0030300.0028700.0030000.0054616199680
2013-03-0127410.0029350.0027410.0028700.0040311335890
2013-02-2827300.0028500.0027300.0028390.0051914419690
2013-02-2726210.0027400.0026210.0027000.002215927440
2013-02-2625900.0026950.0025850.0026550.001664336600
2013-02-2526000.0026440.0025550.0026000.001584101970
2013-02-2225980.0026000.0025500.0025530.001042669560
2013-02-2126200.0026480.0025200.0025980.001082789170
2013-02-2026100.0026380.0025700.0026200.001193100990
2013-02-1925600.0026890.0025100.0025710.003067933460
2013-02-1825300.0026500.0024600.0025010.0054213871150
2013-02-1524500.0024510.0021500.0023450.0091021167840
2013-02-1426110.0027150.0025020.0025100.003799803140
2013-02-1328700.0028700.0026500.0027000.0068818964030
2013-02-1232600.0032600.0029100.0029300.0047614749700
2013-02-0831200.0031950.0031150.0031500.001986240550
2013-02-0733750.0033750.0032600.0032600.001504974750
2013-02-0633150.0033700.0033100.0033600.00762534700
2013-02-0534850.0034900.0033150.0033900.002056927000
2013-02-0434900.0035100.0032500.0034950.0036112332900
2013-02-0135000.0035000.0034200.0034850.001545307650
2013-01-3135200.0035300.0034150.0034900.002016987600
2013-01-3034200.0035000.0034150.0034900.002779554700
2013-01-2934600.0036500.0033550.0034200.0078027316900
2013-01-2832350.0034900.0031850.0034900.0061120517550
2013-01-2532000.0032200.0031500.0032000.00882798050
2013-01-2431500.0032000.0031350.0031600.001253954100
2013-01-2332000.0032500.0031050.0032000.001976281900
2013-01-2231850.0031950.0031450.0031950.001223867400
2013-01-2131550.0031950.0031400.0031900.00581832050
2013-01-1831350.0032050.0030700.0031800.001033252700
2013-01-1731300.0032000.0030200.0031200.002658198600
2013-01-1632150.0033100.0031000.0031700.0076324386050
2013-01-1531600.0032200.0030750.0031900.0051716228300
2013-01-1130700.0031150.0030500.0031000.002287026800
2013-01-1030650.0030650.0030200.0030600.001303941600
2013-01-0930050.0030750.0030000.0030750.00932812750
2013-01-0830100.0030350.0030000.0030350.00571716250
2013-01-0730500.0030700.0030150.0030150.001444380050
2013-01-0431000.0031000.0030200.0030550.00461405450
2012-12-2829490.0030000.0029020.0030000.00792329900
2012-12-2729950.0029950.0029450.0029790.00611805560
2012-12-2628500.0030900.0028500.0029500.002527479040
2012-12-2528940.0029100.0028700.0028990.001444164040
2012-12-2128810.0029300.0028700.0029000.00762201600
2012-12-2028950.0029380.0028670.0028800.001504336220
2012-12-1929250.0029490.0028930.0029000.002065985780
2012-12-1829500.0029600.0029000.0029100.001584617050
2012-12-1729500.0029690.0029030.0029390.00912665330
2012-12-1429500.0029800.0029210.0029550.00541584020
2012-12-1329100.0029390.0029000.0029250.00812359210
2012-12-1229580.0029990.0029300.0029800.00832452630
2012-12-1129900.0029900.0029090.0029490.001494377780
2012-12-1030200.0030400.0029160.0029690.001414177010
2012-12-0730150.0030150.0029700.0030100.00962884700
2012-12-0628880.0030450.0028870.0029950.002246674420
2012-12-0529460.0029540.0028800.0029180.002246522070
2012-12-0430000.0030000.0029450.0029550.0020592700
2012-12-0329460.0030000.0029400.0029980.00641900590
2012-11-3030700.0030750.0029500.0029600.002677961890
2012-11-2930250.0030750.0030000.0030750.00471425800
2012-11-2829730.0030700.0029700.0030450.00672001760
2012-11-2730200.0030400.0029620.0030200.001303877760
2012-11-2629500.0032000.0029300.0030200.002347076150
2012-11-2230000.0031300.0029900.0029900.003059231310
2012-11-2130100.0030500.0029730.0029760.001273805950
2012-11-2031000.0031500.0029800.0030000.002206634630
2012-11-1931550.0032350.0031000.0031050.001273976750
2012-11-1632650.0033750.0031050.0032450.0043513903150
2012-11-1533050.0033150.0032000.0033000.002006528400
2012-11-1433000.0034450.0032000.0034450.0035111575600
2012-11-1334300.0034900.0033600.0034900.001153948200
2012-11-1233950.0034400.0033300.0034400.00943184450
2012-11-0933000.0034450.0033000.0034450.001735782200
2012-11-0834650.0034700.0033600.0034000.001816187050
2012-11-0735000.0035700.0034650.0035000.001966895200
2012-11-0634500.0035100.0034500.0035000.001354688600
2012-11-0534600.0035500.0034500.0035100.001284474900
2012-11-0234500.0035150.0034500.0034900.00953311850
2012-11-0134600.0035100.0034500.0035100.00401386150
2012-10-3134700.0035500.0034600.0034850.00441534950
2012-10-3034900.0035500.0034550.0034800.00712493900
2012-10-2935050.0035200.0034400.0035150.001856443900
2012-10-2635250.0035250.0034600.0035000.00491705200
2012-10-2534700.0035100.0034650.0034750.0020696150
2012-10-2434900.0035200.0034500.0035150.001013500700
2012-10-2334650.0035300.0034450.0035300.001023547300
2012-10-2235500.0035800.0034650.0035000.00772713350
2012-10-1935050.0035400.0034950.0034950.00913195000
2012-10-1836150.0036150.0035150.0035950.00662355000
2012-10-1736100.0036150.0035150.0036150.0025888300
2012-10-1635000.0036250.0034950.0036100.001655914050
2012-10-1535000.0035150.0034700.0034700.00341187200
2012-10-1235200.0035500.0034500.0035500.001083798150
2012-10-1136000.0036000.0035050.0035750.00411445250
2012-10-1035550.0036650.0035500.0036000.001314741950
2012-10-0936350.0036700.0035500.0035950.001425155200
2012-10-0535900.0036450.0035500.0036200.001164180900
2012-10-0435850.0035900.0035500.0035800.0026931400
2012-10-0335200.0035850.0034900.0035850.00592083350
2012-10-0235000.0035400.0034500.0035200.001053673800
2012-10-0134250.0035000.0034250.0035000.00812813050
2012-09-2835200.0035400.0033900.0034950.00501738650
2012-09-2734550.0035100.0034350.0035100.00622154900
2012-09-2634000.0035000.0033700.0034800.00301028900
2012-09-2534000.0034350.0033950.0034200.00361228400
2012-09-2434350.0034400.0033950.0034350.0026886750
2012-09-2134700.0035000.0033950.0034400.001755997000
2012-09-2035100.0035600.0034500.0035500.00873039800
2012-09-1936050.0036200.0034100.0035800.001274448150
2012-09-1835600.0036350.0035000.0036050.00632239250
2012-09-1435100.0037250.0035100.0036450.0028110258150
2012-09-1334300.0035500.0034300.0034950.00401400000
2012-09-1234200.0035600.0034200.0035550.00622157300
2012-09-1134500.0035800.0034000.0034150.00772657950
2012-09-1035200.0035800.0033850.0035800.001264340950
2012-09-0734800.0036800.0034700.0035900.002288187050
2012-09-0633900.0034600.0032100.0034600.0032810839050
2012-09-0535100.0035150.0033900.0034550.00913135600
2012-09-0436000.0036000.0035200.0035200.00471687300
2012-09-0336850.0036900.0035300.0036000.00782818900
2012-08-3135450.0036800.0035450.0036400.001495415100
2012-08-3035100.0035450.0034200.0035250.00752603200
2012-08-2934800.0035400.0034500.0035300.00802789650
2012-08-2835800.0036200.0035200.0035950.001294606050
2012-08-2736600.0036750.0035200.0036550.001324760300
2012-08-2436700.0037600.0036000.0036300.001766420900
2012-08-2336500.0038500.0036500.0036800.0027410187300
2012-08-2236400.0037000.0036100.0037000.00682477200
2012-08-2136700.0037000.0035850.0037000.0023837650
2012-08-2036450.0036900.0035900.0036900.00281018200
2012-08-1737100.0037400.0036700.0036800.00782881200
2012-08-1636800.0037200.0036400.0037000.001134138950
2012-08-1537000.0037500.0036600.0036950.001023755050
2012-08-1437000.0037400.0036450.0037250.00802950850
2012-08-1337600.0038000.0036500.0036950.001204460300
2012-08-1037000.0037000.0035600.0037000.00963522100
2012-08-0934650.0037000.0034650.0037000.001826615350
2012-08-0835050.0035200.0034000.0035000.001073701950
2012-08-0734100.0035250.0034000.0035250.00571963300
2012-08-0634100.0034300.0033500.0034300.00682305900
2012-08-0333400.0033650.0032800.0033500.00321067300
2012-08-0234200.0034350.0033500.0033600.00591996950
2012-08-0133450.0034900.0033450.0034700.0018615150
2012-07-3134000.0034100.0033400.0034050.00421415550
2012-07-3034500.0035500.0034100.0034100.00411418750
2012-07-2734000.0034400.0033300.0034000.00431448850
2012-07-2632650.0034400.0032650.0034400.0026862350
2012-07-2534000.0034500.0032150.0033350.00993268600
2012-07-2431900.0034500.0031900.0034400.001524973900
2012-07-2337000.0037000.0034000.0034000.00873069950
2012-07-2037100.0037300.0035100.0036950.00782842450
2012-07-1936950.0037450.0036300.0036500.00531949150
2012-07-1836950.0037000.0036250.0036950.00672457750
2012-07-1737200.0037300.0036100.0037300.00592165300
2012-07-1336600.0037300.0036600.0037300.00441622300
2012-07-1238000.0038000.0036700.0037100.001073986000
2012-07-1137850.0038000.0036500.0037800.00973593350
2012-07-1038900.0038950.0035900.0037850.002168105000
2012-07-0938000.0039300.0035300.0038900.0026210013550

   ※ 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