[4833 JQグロース] ぱ ど 日足 時系列データ

[4833 JQグロース] ぱ ど (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1243650.0046750.0043650.0046750.00311410650
2013-07-1143000.0045600.0043000.0044900.00241059050
2013-07-1044150.0048500.0043850.0044600.00622861750
2013-07-0947000.0047300.0043600.0046500.001275823150
2013-07-0850000.0050500.0045000.0047200.0062630266450
2013-07-0538000.0043900.0038000.0043900.001385769950
2013-07-0436100.0037000.0036050.0036900.0020731950
2013-07-0335600.0036700.0035600.0036700.00351261450
2013-07-0236700.0036700.0035300.0035900.00501788450
2013-07-0135400.0035400.0035400.0035400.004141600
2013-06-2835800.0036200.0034000.0035000.0015525900
2013-06-2734700.0035450.0033350.0035300.0020686850
2013-06-2635450.0036300.0033300.0034700.0018627950
2013-06-2535450.0035500.0035450.0035450.0017602750
2013-06-2436600.0036600.0035350.0035450.0014499750
2013-06-2136500.0036900.0036300.0036900.0014510250
2013-06-2036400.0037300.0036300.0037300.004147300
2013-06-1936800.0038000.0036800.0037000.0016604100
2013-06-1836700.0037900.0036700.0036800.007260600
2013-06-1736050.0036800.0035600.0036750.00311124150
2013-06-1437000.0037900.0035500.0036500.00321167250
2013-06-1334350.0035000.0034050.0034500.0016550200
2013-06-1234400.0035300.0034000.0034600.00612101450
2013-06-1135000.0037000.0033800.0035400.002157429600
2013-06-1034150.0037000.0033000.0033000.0030510531450
2013-06-0738750.0039000.0033000.0033000.001314537250
2013-06-0639000.0041400.0038750.0040000.00873441300
2013-06-0542800.0043800.0042500.0043200.00281205050
2013-06-0443400.0044000.0042500.0044000.00371589000
2013-06-0346100.0046500.0045500.0045500.00251150700
2013-05-3145600.0047950.0045600.0046550.00381767150
2013-05-3049900.0049900.0047200.0047500.00582772950
2013-05-2949200.0050300.0049000.0049900.00874287950
2013-05-2849100.0055900.0049100.0051900.0052727831600
2013-05-2742100.0049100.0038800.0049100.001476507750
2013-05-2444100.0044500.0042000.0042100.00783348900
2013-05-2344000.0045400.0042100.0042100.00853679550
2013-05-2246800.0046800.0044000.0044000.00863951100
2013-05-2149200.0049200.0047500.0048200.00512475100
2013-05-2051000.0051000.0047000.0048500.001065204500
2013-05-1743400.0047000.0043400.0046300.00683101150
2013-05-1647500.0047500.0042100.0043400.001868530250
2013-05-1550500.0052000.0048100.0050000.001195957200
2013-05-1451900.0052700.0050800.0051200.001105657400
2013-05-1355500.0055500.0049700.0053000.0031716348700
2013-05-1058000.0058300.0055200.0056000.00724046800
2013-05-0955500.0057400.0055100.0057000.001086040300
2013-05-0857500.0058500.0055200.0055200.0024613986400
2013-05-0754900.0058400.0053000.0056200.0042123216000
2013-05-0261400.0061400.0056600.0058900.001227263100
2013-05-0162900.0063000.0058000.0059900.0019311658700
2013-04-3058800.0062000.0058700.0062000.0025915553200
2013-04-2659000.0061500.0057000.0061500.0040223469400
2013-04-2572900.0073900.0059000.0059600.001746120541300
2013-04-2458500.0063900.0058000.0063900.0075145778000
2013-04-2350000.0055000.0048000.0053900.0034717848400
2013-04-2247600.0049750.0047600.0049750.001838848700
2013-04-1949100.0051900.0046800.0051000.0069934215300
2013-04-1860100.0063900.0051800.0052300.00138079108600
2013-04-1752200.0056500.0051200.0056500.0067136289300
2013-04-1643000.0049500.0042100.0049500.0043620452650
2013-04-1539200.0042500.0039000.0042500.001214928950
2013-04-1238900.0039100.0038000.0039100.00381470550
2013-04-1138100.0039000.0038000.0038200.00983746550
2013-04-1037000.0039000.0037000.0038800.002108048900
2013-04-0937700.0037900.0036300.0036500.00742739150
2013-04-0836000.0037900.0036000.0037400.001083915950
2013-04-0538900.0039000.0037200.0037300.00863268750
2013-04-0437800.0037800.0036600.0037000.00903339050
2013-04-0338000.0038000.0036700.0037800.00421561850
2013-04-0238000.0038000.0035900.0038000.001164334450
2013-04-0137500.0038300.0035300.0035900.001906956800
2013-03-2941400.0041400.0037500.0038350.001305085550
2013-03-2839000.0041500.0037400.0040000.002007764300
2013-03-2740000.0041950.0037000.0040450.0035914136400
2013-03-2641400.0044500.0036700.0042550.00183076249700
2013-03-2535000.0038200.0033000.0038200.00131748483200
2013-03-2232450.0032450.0031200.0031200.001364292900
2013-03-2132000.0032900.0030800.0031700.001825794500
2013-03-1930300.0031000.0030000.0030600.00942866200
2013-03-1828910.0030400.0028910.0030300.00651923790
2013-03-1528710.0029000.0028650.0028660.0016459270
2013-03-1428700.0029200.0028690.0028710.00351005560
2013-03-1328800.0028980.0028650.0028690.007201350
2013-03-1229000.0029200.0028800.0029200.0017492210
2013-03-1128810.0029480.0028810.0029290.0023667530
2013-03-0829150.0029400.0028920.0028920.0026756210
2013-03-0729500.0029980.0029120.0029120.0022645550
2013-03-0629000.0029300.0028030.0029000.00621778740
2013-03-0528470.0029000.0028330.0028800.0033941810
2013-03-0429080.0029200.0028000.0028500.00581665510
2013-03-0130200.0030950.0028000.0029310.001394072780
2013-02-2832000.0036500.0029300.0030150.0048215549320
2013-02-2728200.0031500.0028070.0031500.001293833010
2013-02-2628000.0028000.0027500.0027800.00391084620
2013-02-2528490.0028490.0028050.0028060.0032903240
2013-02-2228300.0028300.0027700.0028050.0010282050
2013-02-2127600.0028600.0027600.0028300.006170300
2013-02-2026500.0027400.0026500.0027400.0030802890
2013-02-1926500.0027000.0026100.0026100.0020532310
2013-02-1826740.0026750.0026700.0026750.0011294180
2013-02-1526500.0026500.0025600.0026390.00441141400
2013-02-1426500.0027000.0026000.0026500.00591536020
2013-02-1327310.0027350.0026500.0026500.0019515440
2013-02-1228500.0028650.0027020.0028000.0032891570
2013-02-0828560.0028560.0028470.0028500.0013370550
2013-02-0729100.0029100.0028510.0028560.0011317840
2013-02-0628900.0029180.0028890.0029180.0018521070
2013-02-0530200.0030200.0028800.0029400.00401168630
2013-02-0428950.0030000.0028800.0030000.00451334450
2013-02-0128690.0029160.0028690.0029160.0010288970
2013-01-3128830.0029600.0028600.0029100.0021605360
2013-01-3028830.0029280.0028830.0028830.0022635710
2013-01-2929120.0029300.0028820.0028820.0031904490
2013-01-2830000.0030200.0029000.0030200.00471394990
2013-01-2529330.0029330.0028460.0028610.00671956130
2013-01-2428970.0029330.0028010.0029330.0031888700
2013-01-2328510.0029470.0028510.0029470.0012348760
2013-01-2230450.0030450.0028800.0029300.00411197300
2013-01-2128520.0031000.0027520.0030450.00521505780
2013-01-1828720.0029000.0028150.0029000.00792255620
2013-01-1730700.0030750.0028490.0029610.00882633390
2013-01-1632000.0032000.0030700.0030800.00762358000
2013-01-1532000.0034500.0030500.0032550.002207115050
2013-01-1134650.0034650.0030900.0032900.0035611611850
2013-01-1037400.0039500.0033000.0034100.00136349497700
2013-01-0928500.0032500.0027000.0032500.002507651350
2013-01-0831900.0032500.0027500.0027500.0050815163580
2013-01-0731900.0031900.0031900.0031900.002929314800
2013-01-0422000.0026880.0022000.0026880.002857445340
2012-12-2821700.0021880.0021410.0021880.0016345800
2012-12-2721270.0021400.0020900.0021400.008169160
2012-12-2621000.0021000.0020770.0020770.0010208710
2012-12-2520800.0020850.0020760.0020760.0036748530
2012-12-2120120.0021300.0020110.0020760.00971985690
2012-12-2020140.0020350.0020020.0020040.00881769680
2012-12-1920620.0020700.0020500.0020500.0032659190
2012-12-1820700.0020800.0020610.0020610.0013269210
2012-12-1721170.0021170.0021000.0021010.00911925020
2012-12-1421510.0021510.0020840.0021170.0027568670
2012-12-1321000.0021570.0021000.0021500.0012254290
2012-12-1221000.0021860.0021000.0021860.0015318400
2012-12-1120410.0020900.0020400.0020900.0015306830
2012-12-1021020.0021020.0021020.0021020.00363060
2012-12-0721310.0021350.0021260.0021260.006127820
2012-12-0600
2012-12-0521600.0022110.0021600.0022110.00365310
2012-12-0421800.0022190.0021600.0021830.0010218350
2012-12-0322340.0022700.0021830.0022650.0018401330
2012-11-3023340.0023340.0023340.0023340.00246680
2012-11-2922160.0023300.0022160.0023300.0023526990
2012-11-2823000.0023000.0022610.0022610.0013298610
2012-11-2722520.0023200.0022500.0023000.0027610390
2012-11-2622030.0022500.0022000.0022500.0010222960
2012-11-2221700.0022000.0021700.0022000.00243700
2012-11-2121350.0022000.0021350.0022000.0038817530
2012-11-2023000.0023000.0022000.0022350.00471057170
2012-11-1923600.0023600.0021500.0021500.00671528900
2012-11-1621100.0021500.0020000.0020230.00491015030
2012-11-1521800.0021800.0020000.0020600.001112267900
2012-11-1422200.0022200.0022000.0022000.005110400
2012-11-1323220.0023250.0022250.0022350.00511168240
2012-11-1223030.0024000.0023030.0023200.0031722630
2012-11-0925500.0025900.0025500.0025900.006153400
2012-11-0825200.0025500.0024500.0025500.0013327910
2012-11-0725500.0025750.0025250.0025750.004101800
2012-11-0626000.0026800.0024800.0026000.00912303270
2012-11-0526780.0026780.0026000.0026000.008209720
2012-11-0226160.0026540.0026000.0026000.008209680
2012-11-0126140.0026500.0026000.0026400.007183780
2012-10-3126700.0026700.0026700.0026700.00126700
2012-10-3026790.0026790.0026790.0026790.00380370
2012-10-2926800.0027000.0025800.0026500.0024628150
2012-10-2626500.0026800.0026500.0026800.0026690000
2012-10-2526020.0026500.0026020.0026500.0018472840
2012-10-2426390.0026390.0025500.0026000.0034878200
2012-10-2326020.0026140.0026000.0026140.007182250
2012-10-2226050.0026250.0026050.0026050.005130450
2012-10-1926100.0026550.0026100.0026550.005130950
2012-10-1826500.0027000.0026230.0026230.0013345530
2012-10-1725970.0026500.0025970.0026200.0012314910
2012-10-1626030.0026470.0025500.0026470.0020520100
2012-10-1526050.0026560.0026050.0026560.00378670
2012-10-1200
2012-10-1126330.0027000.0025760.0026980.0026685800
2012-10-1026400.0027000.0026400.0027000.0015399000
2012-10-0927120.0027340.0027000.0027000.0011298720
2012-10-0527260.0027350.0027150.0027350.007190460
2012-10-0427420.0027890.0027070.0027500.0019519430
2012-10-0327990.0028800.0027000.0028190.0030834190
2012-10-0228490.0028490.0028490.0028490.00385470
2012-10-0128820.0028820.0028050.0028300.0019534950
2012-09-2828400.0028400.0028200.0028200.007197600
2012-09-2728110.0028140.0027790.0027800.0026728350
2012-09-2628670.0028670.0028100.0028100.004114110
2012-09-2528700.0028700.0028670.0028670.0026745560
2012-09-2428020.0028670.0028010.0028670.004112910
2012-09-2128620.0029000.0027500.0028450.0020566970
2012-09-2029050.0029900.0028800.0028800.00361048960
2012-09-1928820.0029300.0028820.0028910.008232150
2012-09-1828000.0030000.0028000.0030000.0032929560
2012-09-1428680.0028800.0028680.0028800.00257480
2012-09-1328500.0029000.0028500.0029000.006173500
2012-09-1228600.0028600.0028500.0028500.0011314100
2012-09-1128910.0029050.0028610.0029000.0013375780
2012-09-1028990.0029400.0028990.0029400.0017494080
2012-09-0729600.0030000.0028600.0029990.00421236770
2012-09-0628520.0029450.0028500.0029450.0013371690
2012-09-0529000.0029000.0028160.0028600.0016461210
2012-09-0429210.0029950.0029000.0029000.0019554760
2012-09-0328800.0030000.0028800.0029350.00411194780
2012-08-3130650.0030800.0029500.0030000.0020600410
2012-08-3031600.0032200.0030600.0031000.00471481100
2012-08-2928400.0031600.0028000.0030800.00742207630
2012-08-2829100.0029500.0028900.0028900.0028813080
2012-08-2729500.0029700.0029500.0029600.0028826670
2012-08-2430000.0030500.0029500.0029500.0027803200
2012-08-2330500.0030500.0029600.0029600.00561680450
2012-08-2231200.0031500.0030400.0030450.00471441300
2012-08-2130950.0033300.0030350.0032100.001765638150
2012-08-2030700.0031200.0030100.0030400.00962934550
2012-08-1732400.0032400.0031050.0031950.001625170400
2012-08-1636300.0036550.0032500.0033100.0046916116800
2012-08-1537700.0037700.0035950.0037700.0088233124550
2012-08-1430700.0030700.0030700.0030700.001003070000
2012-08-1326900.0026900.0025500.0025700.00691786480
2012-08-1027610.0027800.0027610.0027800.007194330
2012-08-0927900.0028000.0026810.0028000.0018496750
2012-08-0828990.0029000.0028120.0028120.007199510
2012-08-0728200.0028500.0027990.0028200.0013365960
2012-08-0628130.0028600.0027320.0027900.0023644780
2012-08-0328810.0029600.0028810.0029030.0026758360
2012-08-0228100.0032000.0028090.0029800.00852564970
2012-08-0128860.0029000.0028010.0028600.0022631500
2012-07-3129910.0029910.0028500.0029300.00541570660
2012-07-3030700.0031000.0029410.0029410.001002991550
2012-07-2733100.0036900.0029680.0031400.0056118298770
2012-07-2627000.0032400.0025200.0032400.003039204810
2012-07-2527250.0028780.0027250.0027400.00591630980
2012-07-2428100.0028300.0027050.0027250.00912530980
2012-07-2330150.0031950.0028000.0029790.002968549490
2012-07-2038250.0038950.0029300.0030000.0087231221850
2012-07-1932100.0034050.0032100.0034050.0043214544700
2012-07-1830100.0030700.0029020.0029020.00902692730
2012-07-1732800.0032800.0031200.0031600.001574974650
2012-07-1334300.0034300.0032700.0033800.00722416750
2012-07-1234700.0036550.0033400.0033600.001033542500
2012-07-1137000.0037000.0034950.0035050.001696045000
2012-07-1038700.0039300.0037200.0037200.001415419250
2012-07-0939800.0040400.0038500.0039500.001295087750

   ※ 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