[4240 JQグロース] クラスターテクノロジー 日足 時系列データ

[4240 JQグロース] クラスターテクノロジー (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-23615.00625.00604.00605.002430015023500
2017-03-22614.00614.00600.00605.001690010219100
2017-03-21624.00625.00611.00615.002450015182700
2017-03-17610.00627.00600.00619.005680034893000
2017-03-16560.00600.00560.00600.001980011682300
2017-03-15589.00596.00550.00567.002480014277500
2017-03-14588.00589.00570.00585.00150008680100
2017-03-13600.00600.00581.00592.00137008120400
2017-03-10606.00606.00587.00600.002960017607200
2017-03-09603.00608.00596.00599.002730016408700
2017-03-08590.00603.00589.00601.002180013057100
2017-03-07580.00598.00579.00589.002890016892100
2017-03-06579.00581.00570.00579.00153008815500
2017-03-03564.00580.00558.00571.00121006907200
2017-03-02567.00572.00561.00564.00119006747500
2017-03-01562.00567.00549.00567.0063003519500
2017-02-28555.00565.00548.00560.00155008627200
2017-02-27554.00555.00535.00555.00138007539700
2017-02-24560.00560.00541.00544.0099005448100
2017-02-23542.00550.00541.00542.001600873200
2017-02-22553.00563.00545.00545.00133007350700
2017-02-21550.00575.00550.00553.001930010883700
2017-02-20559.00564.00549.00559.00115006388800
2017-02-17524.00555.00516.00550.002030010817200
2017-02-16544.00547.00510.00528.004190022156000
2017-02-15554.00562.00541.00545.00138007572400
2017-02-14573.00579.00545.00558.002950016459900
2017-02-13564.00614.00564.00576.006080035138900
2017-02-10603.00629.00578.00614.006830041280300
2017-02-09573.00630.00572.00603.008230050263100
2017-02-08529.00622.00522.00573.0015050088838200
2017-02-07513.00529.00513.00524.0057002972500
2017-02-06520.00530.00510.00517.00111005762700
2017-02-03522.00530.00521.00522.00127006648500
2017-02-02524.00533.00522.00523.0079004141900
2017-02-01527.00535.00524.00526.00114006011800
2017-01-31534.00539.00526.00527.0069003667400
2017-01-30531.00550.00526.00534.002560013768900
2017-01-27535.00535.00524.00524.0040002113600
2017-01-26525.00530.00525.00525.0056002948300
2017-01-25530.00540.00523.00525.0075003967200
2017-01-24534.00536.00525.00528.00149007890500
2017-01-23539.00546.00532.00540.00106005715200
2017-01-20542.00548.00532.00539.00105005639900
2017-01-19544.00555.00537.00540.00117006331500
2017-01-18558.00568.00547.00547.0085004721700
2017-01-17575.00575.00548.00568.002220012386900
2017-01-16542.00575.00542.00575.002020011313500
2017-01-13545.00547.00528.00542.00177009509600
2017-01-12568.00568.00544.00547.00127007004900
2017-01-11576.00577.00550.00558.002170012249200
2017-01-10576.00576.00556.00566.00162009167300
2017-01-06548.00562.00547.00560.001900010542400
2017-01-05536.00558.00536.00558.00163008937800
2017-01-04540.00552.00535.00542.0086004678600
2016-12-30555.00555.00534.00548.0046002499200
2016-12-29544.00560.00544.00545.00148008121800
2016-12-28553.00570.00519.00563.002790015187500
2016-12-27541.00570.00526.00553.00164008951600
2016-12-26541.00551.00536.00539.00163008861700
2016-12-22560.00565.00536.00550.002330012860200
2016-12-21578.00578.00552.00570.002710015307700
2016-12-20564.00591.00561.00585.002840016486400
2016-12-19572.00580.00551.00569.003710021080300
2016-12-16637.00637.00569.00582.00218000130441900
2016-12-15549.00650.00548.00637.00674900426231900
2016-12-14509.00550.00509.00550.004170022077000
2016-12-13518.00523.00508.00511.0079004063900
2016-12-12512.00515.00507.00511.00145007409800
2016-12-09524.00535.00507.00520.001960010159100
2016-12-08545.00548.00519.00522.001950010311900
2016-12-07542.00547.00518.00547.002510013444800
2016-12-06537.00565.00537.00542.002790015343600
2016-12-05533.00547.00508.00537.002860015186000
2016-12-02560.00560.00521.00535.006480034464100
2016-12-01590.00605.00556.00563.006440036945200
2016-11-30646.00647.00550.00590.00166200100598200
2016-11-29570.00618.00570.00616.00171800103240100
2016-11-28520.00572.00520.00563.0010200056301200
2016-11-25501.00519.00485.00512.0011220056336300
2016-11-24451.00486.00441.00485.004160019447800
2016-11-22458.00462.00449.00459.0076003483300
2016-11-21450.00459.00433.00447.00119005329200
2016-11-18419.00442.00418.00442.00122005225000
2016-11-17417.00426.00416.00426.0097004099800
2016-11-16420.00426.00417.00417.0054002272100
2016-11-15415.00422.00411.00419.0069002880500
2016-11-14386.00420.00386.00415.00170006986700
2016-11-11372.00403.00372.00400.002910011419900
2016-11-10385.00385.00368.00371.0035001298100
2016-11-09382.00382.00345.00358.00106003881900
2016-11-08382.00389.00379.00387.0037001426500
2016-11-07377.00383.00374.00382.0027001024700
2016-11-04375.00385.00371.00385.0095003551000
2016-11-02391.00391.00373.00383.0072002740200
2016-11-01387.00399.00387.00399.0028001098700
2016-10-31400.00400.00389.00391.001500591500
2016-10-28396.00402.00396.00402.001700678300
2016-10-27405.00405.00397.00397.0028001119000
2016-10-26402.00405.00400.00400.0038001523400
2016-10-25400.00406.00391.00406.0037001471200
2016-10-24400.00407.00400.00400.0047001894100
2016-10-21405.00409.00398.00407.0037001490900
2016-10-20394.00407.00394.00405.00112004511500
2016-10-19393.00402.00392.00394.0039001542500
2016-10-18389.00394.00374.00393.0086003330200
2016-10-17388.00394.00388.00394.0059002304600
2016-10-14395.00395.00390.00391.001400549900
2016-10-13392.00394.00389.00392.0041001601500
2016-10-12395.00400.00394.00394.001900751300
2016-10-11403.00404.00390.00400.0086003410100
2016-10-07408.00408.00398.00399.00900362200
2016-10-06406.00406.00395.00395.001800719200
2016-10-05391.00408.00391.00404.00108004293300
2016-10-04393.00401.00392.00396.0055002173900
2016-10-03400.00400.00390.00393.002300903900
2016-09-30393.00400.00385.00399.0038001493600
2016-09-29398.00398.00387.00394.0034001335900
2016-09-28380.00398.00380.00385.0071002746900
2016-09-27360.00380.00360.00380.0089003273700
2016-09-26363.00368.00360.00368.0061002214900
2016-09-23361.00364.00358.00363.0054001948400
2016-09-21367.00370.00360.00362.0056002033800
2016-09-20373.00373.00367.00367.0061002246000
2016-09-16377.00383.00374.00374.0084003163400
2016-09-15387.00393.00387.00393.0045001748400
2016-09-14400.00404.00376.00403.0087003425000
2016-09-13410.00413.00386.00403.00119004777400
2016-09-12380.00409.00380.00409.0053002115100
2016-09-09386.00400.00386.00390.0078003077200
2016-09-08389.00403.00380.00398.00168006602600
2016-09-07355.00393.00355.00373.00208007827900
2016-09-06367.00367.00355.00355.0053001929300
2016-09-05353.00360.00353.00359.0043001535200
2016-09-02360.00360.00352.00359.001600570900
2016-09-01354.00360.00354.00360.0033001172300
2016-08-31356.00357.00350.00356.002500886800
2016-08-30350.00351.00348.00349.002000699000
2016-08-29347.00352.00347.00347.002000699200
2016-08-26348.00350.00342.00350.00800278200
2016-08-25347.00355.00336.00346.0036001238300
2016-08-24344.00354.00341.00354.0042001453800
2016-08-23351.00359.00333.00344.003140010795200
2016-08-22360.00365.00360.00365.0032001155900
2016-08-19363.00368.00360.00367.001900693500
2016-08-18368.00372.00355.00368.00132004763300
2016-08-17374.00374.00373.00373.00300112100
2016-08-16383.00383.00365.00374.0080002970700
2016-08-15380.00381.00372.00381.00500189300
2016-08-12366.00394.00366.00380.0056002124900
2016-08-10380.00389.00380.00388.0027001038000
2016-08-09376.00384.00376.00384.0030001133000
2016-08-08364.00379.00357.00379.0061002247400
2016-08-05360.00369.00360.00366.003040011116900
2016-08-04372.00372.00362.00363.00129004733200
2016-08-03380.00385.00372.00372.0038001436100
2016-08-02376.00381.00373.00380.0037001391300
2016-08-01384.00386.00381.00381.0044001683400
2016-07-29378.00385.00377.00384.0035001336800
2016-07-28391.00391.00377.00378.0061002316700
2016-07-27382.00392.00381.00391.0049001885900
2016-07-26388.00392.00380.00389.00127004887400
2016-07-25401.00401.00387.00395.0088003443000
2016-07-22392.00402.00392.00401.0058002295400
2016-07-21405.00409.00398.00402.0027001085400
2016-07-20402.00409.00389.00403.00135005353100
2016-07-19407.00420.00403.00403.0072002950200
2016-07-15420.00423.00411.00411.0051002133800
2016-07-14425.00429.00420.00421.001100466300
2016-07-13415.00433.00415.00429.0067002839000
2016-07-12411.00416.00410.00413.0059002428600
2016-07-11406.00413.00405.00410.0043001754100
2016-07-08400.00411.00400.00411.0036001454500
2016-07-07410.00415.00402.00411.0025001019800
2016-07-06409.00417.00400.00406.0065002632600
2016-07-05414.00423.00409.00409.00102004238400
2016-07-04420.00424.00406.00423.0097004041900
2016-07-01402.00420.00402.00420.0057002342500
2016-06-30400.00400.00394.00394.0092003663300
2016-06-29383.00400.00380.00394.0045001750900
2016-06-28371.00389.00371.00376.0097003642100
2016-06-27383.00397.00383.00384.00170006564800
2016-06-24427.00435.00364.00407.00126005088800
2016-06-23421.00433.00419.00427.001400592800
2016-06-22417.00444.00417.00427.00147006314100
2016-06-21432.00432.00410.00432.00129005376100
2016-06-20415.00432.00412.00432.0048002050700
2016-06-17404.00438.00404.00420.0076003232600
2016-06-16444.00444.00402.00402.00113004768900
2016-06-15430.00451.00406.00444.0086003726500
2016-06-14456.00456.00431.00440.0061002678500
2016-06-13460.00464.00456.00456.00149006821700
2016-06-10470.00474.00463.00465.0050002335100
2016-06-09495.00495.00470.00470.00179008649000
2016-06-08461.00494.00461.00493.00133006430200
2016-06-07468.00468.00460.00461.0034001578400
2016-06-06459.00480.00459.00470.00124005806300
2016-06-03457.00466.00457.00460.0054002487800
2016-06-02467.00468.00459.00459.0062002874100
2016-06-01467.00475.00465.00475.0088004122400
2016-05-31472.00480.00470.00474.0041001946300
2016-05-30468.00474.00466.00468.0090004235400
2016-05-27469.00476.00468.00468.0045002110100
2016-05-26468.00485.00468.00469.0094004463700
2016-05-25481.00484.00471.00473.0077003672200
2016-05-24471.00510.00460.00468.005770027638700
2016-05-23472.00472.00451.00462.0042001933200
2016-05-20457.00466.00449.00466.0058002647700
2016-05-19468.00472.00446.00457.00156007119600
2016-05-18451.00475.00445.00468.0061002824300
2016-05-17471.00474.00444.00456.005250024246900
2016-05-16510.00510.00484.00484.00123006059300
2016-05-13498.00510.00498.00505.0091004578400
2016-05-12500.00501.00484.00497.00104005175300
2016-05-11511.00511.00489.00500.00108005405000
2016-05-10484.00509.00484.00509.002030010168500
2016-05-09512.00512.00480.00492.0033001616600
2016-05-06473.00500.00473.00496.00176008705000
2016-05-02467.00473.00456.00473.0081003776300
2016-04-28474.00489.00468.00473.00116005466100
2016-04-27473.00478.00470.00474.0034001605900
2016-04-26491.00495.00469.00473.002480011838600
2016-04-25500.00500.00492.00496.0056002764600
2016-04-22500.00513.00492.00500.00170008546200
2016-04-21500.00505.00488.00492.00122006091300
2016-04-20485.00505.00479.00500.00188009277100
2016-04-19481.00488.00471.00488.002380011427400
2016-04-18465.00485.00464.00480.00140006675300
2016-04-15461.00481.00456.00465.00146006806100
2016-04-14479.00483.00469.00469.00108005119900
2016-04-13480.00484.00462.00479.004920023207000
2016-04-12496.00510.00491.00506.0068003408200
2016-04-11520.00520.00500.00505.0089004513600
2016-04-08501.00517.00501.00517.00178009110400
2016-04-07490.00511.00488.00511.00127006371100
2016-04-06498.00498.00483.00496.0079003881500
2016-04-05488.00496.00481.00495.0036001755800
2016-04-04500.00500.00490.00493.0052002578400
2016-04-01490.00500.00469.00500.00140006774200
2016-03-31495.00503.00490.00493.00100004941300
2016-03-30500.00505.00489.00504.0080003964200
2016-03-29509.00509.00500.00504.0024001216000
2016-03-28489.00525.00489.00493.004580023412500
2016-03-25495.00503.00495.00497.00130006472700
2016-03-24509.00515.00493.00495.003780018886900
2016-03-23555.00555.00515.00519.004670024676800
2016-03-22500.00570.00498.00545.008370045136800
2016-03-18490.00506.00487.00490.0057002797200
2016-03-17490.00511.00486.00500.002780013995800
2016-03-16477.00496.00477.00495.00156007628000

   ※ 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