[4764 JQグロース] デジタルデザイン 日足 時系列データ

[4764 JQグロース] デジタルデザイン (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-081275.001275.001160.001160.001300015858000
2016-12-071285.001285.001244.001264.0061007678000
2016-12-061308.001308.001266.001266.0048006141400
2016-12-051280.001287.001220.001280.001270015852100
2016-12-021304.001304.001258.001269.0036004572600
2016-12-011300.001300.001256.001299.0051006562600
2016-11-301279.001299.001256.001294.0052006642000
2016-11-291306.001316.001289.001298.00830010782800
2016-11-281304.001306.001286.001306.0074009639100
2016-11-251280.001301.001250.001299.001260016097800
2016-11-241305.001305.001255.001280.00960012214100
2016-11-221299.001299.001280.001280.0074009519000
2016-11-211303.001305.001270.001277.0077009915100
2016-11-181330.001373.001270.001286.001400018354900
2016-11-171234.001310.001232.001304.002400030535500
2016-11-161222.001358.001222.001319.003730048529800
2016-11-151276.001351.001211.001252.002010025604500
2016-11-141215.001250.001200.001250.001370016710100
2016-11-111184.001313.001184.001232.002200026982200
2016-11-101230.001250.001187.001230.004210051447000
2016-11-091401.001402.001130.001175.00118000143135900
2016-11-081529.001529.001430.001430.003300048946300
2016-11-071595.001644.001530.001530.002040031907700
2016-11-041607.001749.001531.001573.0076000124179200
2016-11-021650.001677.001612.001647.005060083149700
2016-11-011504.001688.001500.001640.005980097885800
2016-10-311460.001554.001460.001550.002630039808000
2016-10-281428.001587.001400.001500.0083300125450500
2016-10-271271.001597.001271.001458.00124400181428000
2016-10-261255.001297.001209.001297.002510031228600
2016-10-251230.001290.001222.001240.001640020405000
2016-10-241166.001267.001166.001230.004420054490700
2016-10-211119.001164.001076.001164.0075008462700
2016-10-201075.001147.001070.001089.0060006659700
2016-10-191088.001127.001035.001127.0091009850900
2016-10-181188.001220.001098.001115.002840032634400
2016-10-171135.001230.001129.001187.005260061928400
2016-10-141071.001190.001071.001190.004370049504500
2016-10-131010.001079.001010.001079.001240012989400
2016-10-121000.001045.00997.001040.001280012952500
2016-10-11996.001037.00995.001002.001960019713600
2016-10-07973.001054.00970.00993.002210022067600
2016-10-061000.001002.00970.00996.001790017691500
2016-10-05988.001069.00980.00981.001310013005000
2016-10-041102.001110.001040.001040.001800019388400
2016-10-031150.001150.001050.001050.002170023791700
2016-09-30970.001109.00970.001050.002620027520600
2016-09-29958.00972.00942.00972.001050010066800
2016-09-28922.00967.00909.00924.0089008330900
2016-09-27942.00950.00921.00949.0066006205100
2016-09-26908.00964.00902.00943.0074006933500
2016-09-23924.00935.00867.00867.0032002928800
2016-09-2100
2016-09-20821.00850.00821.00850.0015001248900
2016-09-16836.00855.00836.00851.0036003035900
2016-09-15836.00880.00836.00851.0051004373600
2016-09-14850.00850.00846.00850.0029002461300
2016-09-13861.00876.00846.00850.0037003149200
2016-09-12859.00879.00859.00861.0045003899800
2016-09-09847.00864.00847.00859.0033002819800
2016-09-08853.00872.00849.00862.001520013022700
2016-09-07900.00900.00875.00882.0062005520700
2016-09-06900.00900.00872.00900.0041003643500
2016-09-05902.00913.00893.00893.0077006932100
2016-09-02900.00920.00900.00905.0056005091600
2016-09-01898.00900.00883.00900.0016001437600
2016-08-31851.00865.00851.00865.00300256700
2016-08-30835.00850.00835.00835.00400335500
2016-08-29850.00899.00850.00850.0044003839600
2016-08-26843.00855.00843.00850.001000847500
2016-08-25817.00821.00813.00813.00300245100
2016-08-24832.00832.00832.00832.00400332800
2016-08-23867.00867.00833.00847.00800679300
2016-08-22893.00932.00870.00870.0017001521100
2016-08-19795.00918.00790.00893.001230010667700
2016-08-18840.00840.00840.00840.0010084000
2016-08-17824.00847.00824.00847.00700580000
2016-08-16824.00824.00824.00824.00300247200
2016-08-15875.00875.00800.00809.0035002861700
2016-08-12864.00864.00851.00851.00300256600
2016-08-10863.00863.00863.00863.0010086300
2016-08-09831.00848.00820.00848.0018001497100
2016-08-08845.00846.00832.00846.0016001350500
2016-08-05890.00890.00890.00890.0010089000
2016-08-04880.00894.00880.00894.0012001060400
2016-08-0300
2016-08-02864.00921.00864.00919.00600537700
2016-08-01879.00895.00879.00879.00900793200
2016-07-29867.00979.00867.00888.0068006164800
2016-07-28940.00941.00875.00896.0038003488200
2016-07-27980.00999.00940.00960.0079007565500
2016-07-26968.001000.00950.001000.0058005700600
2016-07-251160.001200.00938.00998.003690041234700
2016-07-22894.001040.00880.001040.003750037180200
2016-07-21839.00890.00824.00890.0085007198400
2016-07-20821.00830.00815.00824.00700573500
2016-07-19790.00821.00790.00821.0013001054400
2016-07-15794.00819.00794.00819.0019001538000
2016-07-14793.00808.00793.00800.00500401700
2016-07-13795.00805.00788.00793.0021001675200
2016-07-12788.00791.00781.00784.0020001569100
2016-07-11778.00799.00778.00788.00800632500
2016-07-08771.00781.00771.00780.001200933400
2016-07-07797.00797.00780.00780.001000782400
2016-07-06776.00796.00776.00782.001200940600
2016-07-05830.00830.00775.00791.0078006138100
2016-07-04780.00845.00770.00830.0061004862000
2016-07-01766.00835.00766.00791.002000015894500
2016-06-30776.00821.00761.00765.0061004702800
2016-06-29800.00805.00800.00805.00600480500
2016-06-28784.00800.00751.00781.0013001002600
2016-06-27800.00800.00759.00785.0022001726200
2016-06-24770.00805.00700.00805.0043003221800
2016-06-23790.00800.00790.00790.00700556500
2016-06-22753.00775.00753.00775.001200912800
2016-06-21760.00762.00760.00762.00500380400
2016-06-20760.00766.00753.00758.0079005996600
2016-06-17752.00763.00752.00754.0026001963400
2016-06-16789.00799.00750.00751.0085006580500
2016-06-15798.00800.00770.00789.0057004487800
2016-06-14850.00858.00799.00800.001340011112500
2016-06-13883.00883.00862.00862.0054004719800
2016-06-10888.00899.00884.00898.0050004450500
2016-06-09875.00880.00860.00880.0025002161300
2016-06-08872.00897.00872.00875.0027002364200
2016-06-07900.00900.00885.00887.001000893600
2016-06-06868.00889.00867.00889.0012001054100
2016-06-03903.00925.00903.00908.0044004026700
2016-06-02907.00929.00903.00903.0094008566300
2016-06-01871.00916.00871.00913.0088007872500
2016-05-31869.00888.00869.00879.0074006481900
2016-05-30875.00880.00865.00880.0074006481300
2016-05-27875.00880.00862.00880.0076006632300
2016-05-26901.00901.00820.00875.002290019694600
2016-05-25937.00944.00915.00916.001150010717400
2016-05-24957.00970.00950.00967.0076007294900
2016-05-231070.001070.00981.00987.0057005870100
2016-05-20938.001065.00938.001017.001060010334100
2016-05-19983.001001.00983.00983.0023002278900
2016-05-18999.001019.00998.00998.0042004203100
2016-05-17999.001014.00984.00999.0047004708800
2016-05-161075.001075.001011.001011.0020002081400
2016-05-131081.001081.001066.001070.0018001930500
2016-05-121069.001081.001060.001079.0060006437000
2016-05-111022.001080.001022.001079.0059006213200
2016-05-101013.001060.001012.001035.0030003093400
2016-05-091030.001030.001010.001017.0017001733900
2016-05-061020.001020.001020.001020.00300306000
2016-05-021026.001026.00989.001004.0020002031900
2016-04-281074.001086.001051.001080.0091009717400
2016-04-271086.001097.001068.001075.0019002059300
2016-04-261064.001091.001056.001056.0036003871000
2016-04-251098.001098.001079.001094.0012001304300
2016-04-221100.001102.001077.001080.0042004567200
2016-04-211090.001130.001090.001120.0053005871900
2016-04-201111.001123.001095.001120.0088009766300
2016-04-191203.001204.001132.001135.0076008870100
2016-04-181203.001230.001200.001200.0041004936700
2016-04-151250.001251.001203.001203.0061007563200
2016-04-141250.001268.001247.001250.0039004895900
2016-04-131240.001256.001232.001250.00870010845500
2016-04-121289.001299.001261.001298.0030003849000
2016-04-111294.001297.001262.001289.0054006963400
2016-04-081299.001299.001260.001294.0047006063200
2016-04-071260.001305.001260.001303.0068008811200
2016-04-061265.001289.001265.001269.0033004202800
2016-04-051272.001297.001267.001270.0063008012200
2016-04-041317.001317.001290.001302.00790010280300
2016-04-011305.001330.001281.001298.001130014704100
2016-03-311310.001340.001300.001318.001380018197600
2016-03-301225.001331.001225.001300.004160053557200
2016-03-291207.001245.001198.001245.001180014441400
2016-03-281175.001285.001175.001245.004920060395700
2016-03-251070.001112.001070.001112.0046005034900
2016-03-241079.001103.001070.001070.0045004897100
2016-03-231122.001122.001052.001079.00920010014200
2016-03-221055.001120.001055.001090.001410015346900
2016-03-181026.001075.001006.001050.002330024220900
2016-03-171050.001060.001024.001058.001750018319200
2016-03-161061.001085.001039.001050.0067007101800
2016-03-151051.001100.001027.001089.001290013687900
2016-03-141063.001085.00984.001075.003740038644100
2016-03-111169.001186.001020.001119.003790042287800
2016-03-101175.001343.001086.001139.00172600205801500
2016-03-09930.001075.00930.001075.00116900124454100
2016-03-08880.00925.00877.00925.0076006870200
2016-03-07888.00890.00845.00870.0062005416200
2016-03-04871.00909.00871.00888.0082007211000
2016-03-03920.00925.00895.00910.0014001268100
2016-03-02900.00932.00892.00924.0051004647600
2016-03-01870.00892.00869.00892.0026002295400
2016-02-29855.00870.00855.00870.00700606200
2016-02-26846.00861.00844.00845.0087007378700
2016-02-25831.00880.00831.00861.0046004010100
2016-02-24828.00835.00826.00835.00800663300
2016-02-23864.00864.00835.00835.00600510000
2016-02-22850.00889.00850.00864.00900782700
2016-02-19855.00889.00830.00870.0043003700100
2016-02-18836.00850.00821.00836.0014001175700
2016-02-17845.00899.00835.00836.0093007997300
2016-02-16887.00887.00830.00833.00111009412000
2016-02-15925.00930.00830.00902.001730014972300
2016-02-12899.00940.00815.00940.001720014924800
2016-02-101000.001019.00965.001019.0086008502100
2016-02-091013.001050.00990.001013.0044004464700
2016-02-081033.001088.001032.001088.0027002855000
2016-02-051071.001090.001031.001088.0046004859600
2016-02-041070.001120.001055.001099.0066007255900
2016-02-031100.001114.001042.001100.001270013692300
2016-02-021085.001117.001078.001100.0052005694600
2016-02-011068.001115.001068.001115.0071007759800
2016-01-291034.001138.001034.001120.001560016849800
2016-01-28899.00991.00898.00991.0076007199000
2016-01-27880.00900.00860.00900.0048004229500
2016-01-26849.00895.00849.00895.0091007921500
2016-01-25838.00895.00838.00894.0076006655900
2016-01-22823.00840.00805.00833.0086007054600
2016-01-21822.00826.00790.00823.0049004003600
2016-01-20825.00825.00777.00823.001820014782200
2016-01-19844.00855.00800.00819.0086007124600
2016-01-18864.00864.00810.00829.0071005869400
2016-01-15913.00913.00865.00876.0093008250700
2016-01-14949.00949.00888.00913.0094008744900
2016-01-13946.00960.00946.00956.0099009430000
2016-01-12957.00981.00955.00956.001200011532700
2016-01-08993.001020.00993.001017.0041004109400
2016-01-07996.001019.00996.001017.0038003819100
2016-01-061035.001040.001002.001026.001570016101900
2016-01-051165.001168.001060.001090.0038004290100
2016-01-041120.001150.001080.001093.0028003123200
2015-12-301090.001140.001090.001140.0033003677500
2015-12-291098.001150.001057.001150.0031003436600
2015-12-28975.001100.00975.001100.0048004883100
2015-12-251090.001090.00990.001020.0078007965100
2015-12-241125.001125.001049.001064.0028003025700
2015-12-221130.001133.001095.001095.0042004675600
2015-12-211199.001199.001101.001160.0056006320000
2015-12-181196.001198.001185.001198.0013001552700
2015-12-171200.001208.001194.001196.0038004565100
2015-12-161175.001209.001170.001185.0025002959100
2015-12-151300.001305.001102.001205.003000035815300
2015-12-141312.001349.001291.001291.001570020480200
2015-12-111392.001400.001368.001400.0026003601000
2015-12-101380.001398.001326.001398.0046006252900
2015-12-091385.001395.001381.001390.0014001941800
2015-12-081389.001414.001389.001400.00400561300
2015-12-071397.001419.001361.001419.00880012149800
2015-12-041390.001400.001323.001398.001510020498800
2015-12-031454.001454.001420.001420.00790011292400
2015-12-021452.001455.001448.001453.00740010746800

   ※ 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