[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 
2017-11-17661.00670.00646.00665.00129008492000
2017-11-16636.00667.00636.00664.00128008355000
2017-11-15653.00655.00630.00645.003170020342600
2017-11-14673.00680.00646.00657.002150014319200
2017-11-13690.00690.00668.00675.003500023681300
2017-11-10696.00713.00691.00691.003270022815200
2017-11-09679.00693.00677.00691.001970013530000
2017-11-08680.00692.00674.00679.002740018634400
2017-11-07677.00691.00663.00690.002240015096100
2017-11-06714.00714.00679.00681.005710039705000
2017-11-02716.00720.00703.00706.001580011233000
2017-11-01721.00732.00715.00724.001570011373500
2017-10-31723.00735.00719.00724.002720019726900
2017-10-30710.00732.00707.00728.003390024448800
2017-10-27698.00714.00696.00707.004680033033900
2017-10-26692.00698.00683.00697.001630011250500
2017-10-25691.00699.00690.00691.003070021310600
2017-10-24689.00690.00683.00689.0088006058300
2017-10-23684.00690.00675.00687.0069004711500
2017-10-20677.00685.00674.00685.0054003661000
2017-10-19676.00695.00676.00684.0067004598700
2017-10-18680.00689.00671.00681.00119008091800
2017-10-17717.00717.00680.00683.003100021704400
2017-10-16718.00721.00700.00702.003510024931500
2017-10-13718.00725.00715.00718.0093006700200
2017-10-12728.00728.00717.00719.0089006424000
2017-10-11724.00724.00700.00721.001990014174200
2017-10-10738.00765.00720.00724.005700041976800
2017-10-06689.00755.00686.00733.0012650090695400
2017-10-05679.00690.00666.00687.005630038390000
2017-10-04687.00687.00657.00680.002340015649200
2017-10-03683.00686.00661.00681.002390016235400
2017-10-02682.00682.00673.00678.0045003040200
2017-09-29688.00688.00675.00679.0078005325400
2017-09-28690.00693.00673.00680.002790019061500
2017-09-27655.00696.00655.00685.001950013308400
2017-09-26661.00662.00653.00655.00100006586000
2017-09-25655.00660.00651.00656.004270027970500
2017-09-22651.00657.00645.00655.00138008976800
2017-09-21655.00657.00653.00654.0056003669800
2017-09-20656.00661.00649.00655.00123008071100
2017-09-19668.00668.00652.00657.00121008007800
2017-09-15659.00660.00646.00660.0082005363900
2017-09-14657.00657.00646.00651.0071004622100
2017-09-13654.00665.00653.00657.0073004797700
2017-09-12659.00659.00650.00653.00117007647100
2017-09-11651.00656.00645.00653.00106006908000
2017-09-08650.00650.00640.00648.0087005615900
2017-09-07650.00653.00644.00651.0078005066300
2017-09-06638.00652.00638.00650.0086005543800
2017-09-05654.00659.00630.00646.003490022479500
2017-09-04657.00664.00642.00658.003190020903100
2017-09-01667.00675.00655.00662.001740011627700
2017-08-31679.00679.00663.00669.0082005489200
2017-08-30672.00684.00666.00672.001510010159000
2017-08-29667.00669.00650.00669.002020013341800
2017-08-28664.00675.00661.00667.003530023625100
2017-08-25648.00659.00648.00654.0079005174600
2017-08-24649.00660.00645.00650.0058003780400
2017-08-23657.00657.00637.00652.0044002866200
2017-08-22647.00652.00639.00649.00142009197300
2017-08-21641.00650.00635.00650.00151009658900
2017-08-18645.00656.00639.00647.0047003048800
2017-08-17641.00654.00638.00654.001770011417200
2017-08-16631.00644.00620.00636.00129008153000
2017-08-15646.00646.00620.00626.0076004791400
2017-08-14633.00649.00625.00636.0076004816700
2017-08-10680.00680.00642.00653.003210021227700
2017-08-09670.00679.00650.00660.004200027683200
2017-08-08677.00678.00662.00670.00125008347600
2017-08-07675.00678.00665.00669.001610010781700
2017-08-04659.00664.00643.00663.001550010114600
2017-08-03665.00665.00656.00659.00115007602900
2017-08-02660.00668.00652.00664.00143009446700
2017-08-01657.00661.00638.00660.001740011354900
2017-07-31670.00676.00655.00669.0080005306600
2017-07-28684.00684.00650.00670.002100014014600
2017-07-27682.00682.00669.00680.001510010187800
2017-07-26685.00690.00671.00682.00128008710500
2017-07-25685.00689.00665.00685.001680011325500
2017-07-24670.00693.00669.00685.001930013098600
2017-07-21656.00670.00655.00670.0058003855000
2017-07-20660.00672.00660.00662.00128008499600
2017-07-19641.00660.00637.00660.00146009454100
2017-07-18650.00650.00626.00644.00155009973800
2017-07-14644.00651.00640.00648.0062004013000
2017-07-13648.00650.00642.00646.001560010109400
2017-07-12651.00651.00644.00648.0031002008000
2017-07-11648.00651.00642.00651.0057003690100
2017-07-10655.00659.00639.00648.00137008881300
2017-07-07662.00662.00650.00653.00111007286900
2017-07-06656.00660.00652.00655.0089005841600
2017-07-05657.00660.00650.00656.00107007006300
2017-07-04660.00666.00642.00659.002310015181600
2017-07-03638.00659.00630.00651.002380015382000
2017-06-30638.00638.00630.00630.0083005269500
2017-06-29645.00645.00631.00640.00119007612200
2017-06-28648.00655.00631.00646.003860024938400
2017-06-27650.00651.00621.00628.002430015448700
2017-06-26646.00658.00635.00648.0098006343800
2017-06-23642.00650.00616.00647.002740017293200
2017-06-22651.00651.00639.00645.0075004859500
2017-06-21640.00653.00628.00641.002660016994100
2017-06-20659.00663.00635.00645.004030026095300
2017-06-19633.00663.00632.00655.004680030533400
2017-06-16628.00645.00616.00629.003460021666400
2017-06-15601.00625.00598.00611.002180013238100
2017-06-14614.00635.00605.00614.00152009406500
2017-06-13590.00620.00563.00614.005000029439800
2017-06-12630.00630.00587.00588.003490021065000
2017-06-09645.00647.00624.00630.00133008391000
2017-06-08634.00648.00627.00647.00136008679600
2017-06-07638.00646.00628.00639.003170020165100
2017-06-06654.00654.00623.00648.003650023363500
2017-06-05655.00668.00654.00654.0083005459500
2017-06-02661.00671.00655.00665.00132008739600
2017-06-01657.00670.00657.00670.0053003512700
2017-05-31676.00676.00661.00661.0079005260200
2017-05-30662.00674.00655.00666.00121008055400
2017-05-29671.00682.00651.00654.002620017379600
2017-05-26670.00681.00661.00678.001600010732200
2017-05-25662.00686.00661.00668.001770011822100
2017-05-24669.00676.00656.00661.003840025526800
2017-05-23696.00696.00672.00679.002830019346400
2017-05-22712.00713.00699.00701.001960013822500
2017-05-19701.00713.00700.00709.00101007126300
2017-05-18711.00729.00690.00700.003060021617600
2017-05-17720.00755.00692.00733.002350017014100
2017-05-16721.00721.00700.00721.002610018489400
2017-05-15670.00721.00670.00721.009450064971500
2017-05-12708.00770.00692.00747.004820035516900
2017-05-11736.00736.00671.00715.005570039505600
2017-05-10741.00745.00723.00729.003350024627200
2017-05-09751.00758.00722.00747.004850036025000
2017-05-08764.00767.00752.00752.002420018418500
2017-05-02784.00784.00736.00753.004860036741800
2017-05-01770.00789.00749.00775.005780044415200
2017-04-28814.00839.00780.00800.00139700113368000
2017-04-27745.00799.00732.00799.0010590081880100
2017-04-26707.00748.00707.00746.0010090074275400
2017-04-25715.00715.00699.00707.002900020569500
2017-04-24695.00723.00670.00720.006300043610200
2017-04-21721.00721.00705.00710.002730019387900
2017-04-20712.00715.00703.00712.002630018663700
2017-04-19711.00718.00702.00715.003060021722600
2017-04-18739.00739.00709.00723.006380046290400
2017-04-17686.00738.00680.00724.0013550097052400
2017-04-14663.00686.00657.00676.006760045521600
2017-04-13664.00676.00615.00671.004980032048700
2017-04-12670.00670.00647.00647.004710031014200
2017-04-11680.00682.00655.00678.008120054205300
2017-04-10639.00673.00639.00672.007490049231800
2017-04-07620.00640.00620.00633.003020019048900
2017-04-06616.00623.00602.00615.001940011898000
2017-04-05629.00635.00613.00624.00120007544600
2017-04-04625.00632.00601.00629.004050025252900
2017-04-03609.00644.00608.00630.006490040767100
2017-03-31596.00604.00591.00604.002190013103500
2017-03-30600.00610.00598.00599.001670010082400
2017-03-29608.00608.00600.00605.0096005797500
2017-03-28595.00602.00593.00598.0088005259000
2017-03-27613.00619.00595.00595.003720022484300
2017-03-24600.00618.00587.00604.002840017149900
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

   ※ 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。 

Twitter