[4764 JQグロース] Dデザイン 日足 時系列データ

[4764 JQグロース] Dデザイン (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1235000.0036900.0035000.0035700.00421491600
2013-07-1134400.0035000.0034400.0035000.0023798400
2013-07-1032950.0035000.0032200.0032900.00632124150
2013-07-0931900.0032850.0031900.0032850.0017544300
2013-07-0835500.0035500.0032700.0034000.0023790550
2013-07-0533700.0034000.0033200.0033900.0028945200
2013-07-0432250.0033000.0032250.0033000.006195750
2013-07-0333750.0033900.0031650.0033900.0022727950
2013-07-0232850.0033800.0032850.0033700.0019630750
2013-07-0130000.0032850.0030000.0032850.007217900
2013-06-2829200.0031000.0029200.0030100.0023705750
2013-06-2730100.0030500.0028110.0030000.00391143690
2013-06-2631050.0031050.0030100.0030100.0013400450
2013-06-2533800.0033800.0032200.0033700.004133400
2013-06-2432700.0034500.0030600.0034500.0026847500
2013-06-2132000.0032700.0032000.0032700.0011352700
2013-06-2000
2013-06-1932300.0034950.0032300.0034950.006198200
2013-06-1833700.0033700.0033700.0033700.00133700
2013-06-1733000.0033000.0032000.0033000.0011355100
2013-06-1432000.0033700.0032000.0033700.006197500
2013-06-1332000.0032000.0032000.0032000.00132000
2013-06-1232700.0034400.0030500.0034400.0018574200
2013-06-1131200.0033200.0031200.0033200.006194700
2013-06-1030200.0031800.0030050.0031800.00531614500
2013-06-0731500.0032150.0030100.0030100.00591816600
2013-06-0635200.0035200.0032200.0034150.001023406050
2013-06-0537100.0037750.0037000.0037000.003111850
2013-06-0435400.0037000.0033300.0035700.0027931250
2013-06-0336700.0036700.0035250.0036500.0011396500
2013-05-3138100.0038100.0037500.0037500.005189300
2013-05-3037950.0038900.0036150.0038900.006225800
2013-05-2937300.0039300.0037150.0037950.00291087800
2013-05-2835500.0039850.0035500.0039400.0015562950
2013-05-2735050.0036200.0034800.0036000.00371296300
2013-05-2435250.0036650.0035000.0036450.00361271500
2013-05-2336800.0038900.0033300.0036650.001284617200
2013-05-2238900.0039000.0038850.0038900.00421633750
2013-05-2139350.0040800.0039300.0040000.0013515400
2013-05-2038200.0041000.0038200.0039250.00271068700
2013-05-1735800.0039500.0035800.0039200.00321209700
2013-05-1637000.0038250.0035500.0038250.00772821100
2013-05-1541800.0042200.0035500.0039700.001917165100
2013-05-1441200.0042200.0041000.0041700.00923798100
2013-05-1342450.0046500.0040800.0042100.0028312394900
2013-05-1043600.0043600.0040600.0042100.00261088700
2013-05-0943500.0043500.0041550.0042900.001375891900
2013-05-0840500.0042000.0040500.0041950.001606550900
2013-05-0739600.0040500.0039050.0040500.00803178900
2013-05-0239000.0039550.0039000.0039350.00602350500
2013-05-0140200.0040200.0037900.0039500.001616326400
2013-04-3040150.0040500.0040000.0040200.001315255450
2013-04-2641200.0045450.0040000.0040050.0036415239100
2013-04-2539500.0044000.0039500.0043000.0033414107650
2013-04-2440250.0040750.0039500.0039800.001214811300
2013-04-2340000.0040400.0039500.0039950.00632514650
2013-04-2238650.0041000.0038650.0039900.001044128700
2013-04-1938500.0039800.0038000.0038650.001294955050
2013-04-1839600.0041000.0038000.0039100.001927608800
2013-04-1742000.0042000.0040000.0040700.001355493850
2013-04-1638500.0039800.0038500.0039500.001736744600
2013-04-1546700.0046900.0041000.0041300.0086237861250
2013-04-1243300.0046000.0041000.0046000.002790123743100
2013-04-1134000.0039000.0034000.0039000.0040415031450
2013-04-1031700.0032000.0031450.0032000.0021662400
2013-04-0931450.0032350.0030100.0031500.001364245350
2013-04-0832200.0033950.0032000.0032600.00591915400
2013-04-0531700.0032600.0031600.0032100.0027871250
2013-04-0432700.0032700.0031000.0032300.0023727250
2013-04-0331050.0033800.0031050.0032700.00772496850
2013-04-0233950.0033950.0029610.0031100.00591853340
2013-04-0133700.0034200.0032500.0033500.0026865600
2013-03-2934300.0034300.0033250.0033450.00742479500
2013-03-2834000.0034500.0033300.0034500.00672245900
2013-03-2735000.0035000.0033300.0035000.00581997400
2013-03-2633500.0034300.0033000.0034300.001103700300
2013-03-2534100.0034550.0033950.0034250.001244234500
2013-03-2238000.0038000.0035650.0036050.001415166000
2013-03-2138250.0038900.0036800.0036800.00963646950
2013-03-1937800.0038100.0035550.0036950.002348598500
2013-03-1838800.0039700.0037100.0039700.001294918350
2013-03-1539000.0040750.0038700.0039400.00762980700
2013-03-1441000.0041700.0038250.0041000.001003938500
2013-03-1342900.0043000.0038500.0040200.0037215524000
2013-03-1237100.0038000.0036650.0038000.00481793900
2013-03-1138950.0039000.0037400.0038950.00481851350
2013-03-0838050.0038950.0035800.0038950.001395205800
2013-03-0738600.0040000.0038550.0039450.00813170350
2013-03-0639600.0039600.0038300.0039500.00501952450
2013-03-0540000.0040400.0039000.0039800.00471865350
2013-03-0441000.0041350.0039650.0040950.00692780400
2013-03-0141500.0042500.0040650.0041000.001435910250
2013-02-2839650.0041000.0038000.0041000.001244850800
2013-02-2741500.0047100.0039200.0039250.0039916888300
2013-02-2637500.0043500.0037500.0042200.001797129600
2013-02-2539250.0041000.0037800.0038450.001485815000
2013-02-2243300.0043300.0038650.0039950.0048419702900
2013-02-2139800.0044000.0037300.0044000.0067328746400
2013-02-2031350.0037000.0031250.0037000.001585335850
2013-02-1930750.0032800.0030600.0031250.00561763000
2013-02-1829700.0032000.0028500.0032000.00611835290
2013-02-1530700.0031950.0028110.0031800.001624874170
2013-02-1431700.0035500.0030300.0033700.001745690300
2013-02-1335000.0036000.0032400.0032400.00129443981500
2013-02-1239400.0039400.0039400.0039400.001897446600
2013-02-0826700.0032400.0026700.0032400.0059118611100
2013-02-0725790.0027400.0025500.0027400.00461209580
2013-02-0624390.0025790.0024390.0025790.00561404840
2013-02-0524700.0025050.0024550.0024750.00731800620
2013-02-0425000.0025500.0024600.0025400.0030750100
2013-02-0126000.0026000.0026000.0026000.0010260000
2013-01-3126500.0027500.0024500.0026490.00802110480
2013-01-3025690.0026500.0025500.0026100.0037964540
2013-01-2925490.0025500.0024300.0025000.00431061840
2013-01-2824110.0024880.0024110.0024500.0027654450
2013-01-2525010.0025900.0024000.0024990.001022498410
2013-01-2426450.0026500.0025480.0025900.0037972880
2013-01-2323990.0026000.0023990.0025950.001603999720
2013-01-2223610.0023690.0023580.0023580.0011259790
2013-01-2122860.0023240.0022860.0023240.0013300230
2013-01-1823690.0023970.0022600.0022970.00451038160
2013-01-1723000.0027000.0023000.0023190.002516247450
2013-01-1622740.0022740.0022500.0022500.00245240
2013-01-1521930.0022680.0021900.0022680.0012263840
2013-01-1122220.0022220.0022000.0022000.0034748710
2013-01-1021900.0022000.0021900.0022000.00487800
2013-01-0922170.0022170.0021880.0021880.00244050
2013-01-0822390.0022560.0021880.0021900.0032708470
2013-01-0721690.0022260.0021690.0022260.0017372740
2013-01-0421900.0021900.0021550.0021550.0018389480
2012-12-2822000.0022990.0021860.0021890.0014309920
2012-12-2722000.0022500.0021900.0022500.0023514870
2012-12-2622000.0022000.0022000.0022000.00244000
2012-12-2521700.0022790.0021700.0022790.0015332150
2012-12-2122500.0022500.0022000.0022000.0024536010
2012-12-2022400.0022400.0021900.0022390.0030670770
2012-12-1921600.0021600.0021600.0021600.00486400
2012-12-1821220.0022000.0021220.0022000.0010214730
2012-12-1721400.0022030.0021400.0022030.0011236030
2012-12-1422390.0022390.0021400.0021400.0032708080
2012-12-1321050.0021600.0021050.0021600.0011235490
2012-12-1221140.0021300.0021140.0021300.00484890
2012-12-1120850.0021700.0020800.0021700.0011232720
2012-12-1020500.0021300.0020500.0020820.001002070640
2012-12-0722000.0022000.0022000.0022000.00244000
2012-12-0622180.0022180.0022000.0022000.00701551560
2012-12-0522350.0022400.0019910.0020300.001593273570
2012-12-0421100.0022000.0021020.0021660.0038822630
2012-12-0323000.0023000.0021500.0021710.001713747050
2012-11-3024010.0024010.0024000.0024000.0017408020
2012-11-2925000.0025000.0024800.0024890.0022549690
2012-11-2823960.0024200.0023960.0024000.00882112370
2012-11-2723010.0023510.0023010.0023500.008187510
2012-11-2622400.0023200.0022400.0023000.0026587900
2012-11-2222600.0022600.0022360.0022360.0017383310
2012-11-2123600.0023600.0023000.0023000.00741713380
2012-11-2024200.0024200.0023200.0023300.00992317150
2012-11-1923280.0023500.0023250.0023500.0026604850
2012-11-1622000.0023290.0022000.0023000.0039863790
2012-11-1521800.0022600.0021500.0022500.0020437420
2012-11-1422110.0022610.0022110.0022610.00244720
2012-11-1323000.0024400.0021900.0023410.00561301330
2012-11-1222000.0022700.0021800.0022700.0039869490
2012-11-0921210.0022600.0021210.0022300.0028615920
2012-11-0822000.0022700.0022000.0022000.00511135790
2012-11-0722200.0022600.0021500.0022000.0023507010
2012-11-0622000.0022200.0021700.0021700.0011242240
2012-11-0522500.0022500.0021200.0022200.00962111510
2012-11-0222000.0022700.0021400.0022000.00501093200
2012-11-0120870.0022000.0020530.0022000.00541152310
2012-10-3120870.0021100.0020440.0020870.00761575540
2012-10-3023690.0023690.0020500.0021180.002765975940
2012-10-2922680.0024200.0022300.0023690.002986919250
2012-10-2625500.0027800.0020900.0021520.0090120908240
2012-10-2519900.0023500.0019500.0023500.003477570810
2012-10-2419240.0019500.0019160.0019500.0014271740
2012-10-2319810.0019810.0019240.0019240.007136510
2012-10-2219450.0020000.0019450.0020000.0036709820
2012-10-1918140.0019310.0018000.0019300.00551003200
2012-10-1819100.0019340.0018900.0019340.006115360
2012-10-1718800.0019300.0018700.0018800.0034639400
2012-10-1600
2012-10-1517800.0018000.0017800.0018000.0023410000
2012-10-1200
2012-10-1118000.0018980.0018000.0018800.0053968680
2012-10-1018100.0018100.0018100.0018100.00118100
2012-10-0918390.0018800.0018390.0018800.0018331990
2012-10-0518050.0018480.0018050.0018480.00236530
2012-10-0418200.0018200.0017400.0018200.0024428680
2012-10-0318600.0018650.0018200.0018200.0010185730
2012-10-0218700.0018990.0018600.0018990.007130790
2012-10-0118340.0018970.0018320.0018970.008147650
2012-09-2819200.0019200.0018330.0018720.0024450230
2012-09-2718400.0019200.0018400.0019200.0016295200
2012-09-2618790.0018980.0018400.0018980.0029536910
2012-09-2518750.0019900.0018750.0019590.00731407100
2012-09-2418720.0019000.0018520.0019000.0029546830
2012-09-2118730.0018730.0018510.0018510.00474260
2012-09-2018600.0019000.0018600.0019000.00237600
2012-09-1900
2012-09-1819000.0019000.0018990.0019000.00475990
2012-09-1418780.0019500.0018400.0019000.0047885440
2012-09-1300
2012-09-1217400.0018600.0017400.0018200.0022400220
2012-09-1117080.0017490.0017080.0017490.00234570
2012-09-1017200.0017450.0017050.0017450.0011188860
2012-09-0717400.0017500.0017050.0017200.0011189290
2012-09-0617400.0018300.0017400.0017500.006106100
2012-09-0517500.0017500.0017500.0017500.00235000
2012-09-0417400.0017400.0017300.0017300.00234700
2012-09-0317100.0017790.0017050.0017450.008137690
2012-08-3100
2012-08-3017410.0018400.0017410.0018100.0012214640
2012-08-2917410.0017410.0017410.0017410.008139280
2012-08-2816830.0017120.0016540.0017050.0034574000
2012-08-2717000.0017000.0016830.0016830.0043729200
2012-08-2417110.0017490.0016900.0017430.0029495370
2012-08-2317800.0017900.0017120.0017320.0011192360
2012-08-2217120.0017750.0017120.0017740.007121090
2012-08-2117600.0017890.0017130.0017890.0017296550
2012-08-2018180.0018180.0017360.0017760.0034603940
2012-08-1718290.0018380.0017800.0018380.006107920
2012-08-1617300.0017900.0017300.0017900.0018315890
2012-08-1517130.0017210.0016810.0017210.0011187400
2012-08-1417480.0017500.0017480.0017500.00352460
2012-08-1317550.0017550.0017150.0017480.00587140
2012-08-1016970.0017550.0016970.0017550.0019327330
2012-08-0916890.0017580.0016890.0017580.00585140
2012-08-0817290.0017690.0017000.0017690.0025429040
2012-08-0717160.0017690.0017000.0017690.0022376260
2012-08-0617570.0017810.0017010.0017160.0052899500
2012-08-0318950.0018950.0017540.0018340.0015273190
2012-08-0218900.0018950.0018900.0018950.0011208310
2012-08-0118390.0019000.0017800.0018930.0013238690
2012-07-3119770.0020000.0018900.0019150.0039757540
2012-07-3018720.0018970.0017290.0018970.00871601760
2012-07-2718850.0019090.0018630.0019000.00475570
2012-07-2618850.0019250.0018850.0019250.00475800
2012-07-2519000.0019490.0018770.0019490.0023436970
2012-07-2419050.0019780.0018700.0019780.0023437650
2012-07-2319130.0019990.0019130.0019840.0049943830
2012-07-2020770.0020770.0020100.0020400.0019388950
2012-07-1919360.0020790.0019360.0020790.0027529080
2012-07-1819500.0019710.0019130.0019500.00631216180
2012-07-1719450.0020450.0019150.0019910.0036711750
2012-07-1319890.0019890.0019220.0019450.0024466530
2012-07-1220010.0020900.0019270.0019890.001182346530
2012-07-1120540.0021050.0019800.0020500.001152342330
2012-07-1021100.0021130.0020100.0020350.003056271800
2012-07-0923150.0023150.0021130.0021200.003527695330

   ※ 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