[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 
2016-12-09305.00308.00292.00294.00191005665500
2016-12-08325.00325.00298.00303.009700029891800
2016-12-07278.00355.00270.00317.00659000216148800
2016-12-06270.00281.00270.00280.00128003559400
2016-12-05275.00275.00269.00270.00107002910500
2016-12-02279.00280.00272.00274.0095002608500
2016-12-01281.00283.00276.00283.0064001784900
2016-11-30283.00283.00277.00278.002600724700
2016-11-29288.00292.00269.00280.00233006533000
2016-11-28286.00286.00285.00286.0058001654100
2016-11-25288.00294.00287.00287.0044001269200
2016-11-24292.00293.00286.00288.00173005005700
2016-11-22293.00294.00290.00290.0041001198000
2016-11-21291.00292.00291.00292.00600174800
2016-11-18287.00298.00287.00293.0071002085100
2016-11-17288.00290.00288.00288.003100896000
2016-11-16289.00293.00287.00290.0062001797000
2016-11-15294.00294.00289.00289.003300960000
2016-11-14291.00298.00289.00293.002100615700
2016-11-11299.00299.00290.00291.00101002967900
2016-11-10283.00307.00283.00295.00174005097800
2016-11-09302.00308.00260.00271.00249007143500
2016-11-08307.00307.00303.00304.002600792900
2016-11-07301.00305.00301.00302.002300692800
2016-11-04321.00321.00301.00301.00162005145600
2016-11-02322.00325.00321.00321.0079002541500
2016-11-01325.00325.00322.00322.0084002713800
2016-10-31327.00327.00324.00325.0057001851800
2016-10-28325.00328.00324.00327.001900618300
2016-10-27325.00328.00325.00327.0036001172200
2016-10-26328.00328.00325.00326.002700881300
2016-10-25329.00329.00325.00326.0068002221300
2016-10-24327.00330.00326.00329.0045001475200
2016-10-21325.00328.00325.00326.0038001237100
2016-10-20329.00330.00326.00326.0055001802300
2016-10-19328.00332.00325.00329.0063002071600
2016-10-18324.00328.00324.00327.0038001235900
2016-10-17324.00328.00324.00326.0075002442100
2016-10-14325.00328.00323.00324.0072002347400
2016-10-13324.00327.00321.00324.0086002780000
2016-10-12327.00330.00327.00328.0040001314700
2016-10-11323.00337.00323.00329.00114003759200
2016-10-07328.00328.00321.00325.00151004899300
2016-10-06328.00329.00325.00327.0063002056600
2016-10-05320.00329.00320.00328.00113003669100
2016-10-04325.00328.00320.00320.00125004052100
2016-10-03328.00328.00326.00328.0076002485300
2016-09-30331.00331.00324.00326.00131004279700
2016-09-29328.00331.00325.00328.0075002457400
2016-09-28325.00330.00321.00329.00173005629600
2016-09-27327.00330.00320.00327.00225007332000
2016-09-26319.00345.00319.00324.006970023013600
2016-09-23325.00329.00313.00319.003680011713900
2016-09-21303.00364.00303.00318.00436000146456500
2016-09-20302.00306.00300.00302.0093002810800
2016-09-16304.00310.00303.00305.0096002931200
2016-09-15314.00315.00302.00303.00188005747700
2016-09-14326.00326.00314.00314.00256008208500
2016-09-13333.00333.00323.00323.003080010089900
2016-09-12330.00330.00322.00325.003340010895700
2016-09-09331.00337.00322.00328.009970032645200
2016-09-08343.00370.00332.00339.00329100114733700
2016-09-07330.00344.00318.00327.0012410040887400
2016-09-06377.00394.00323.00335.00587600207595600
2016-09-05293.00365.00293.00355.001201800422904000
2016-09-02291.00291.00283.00285.00168004815000
2016-09-01300.00300.00288.00289.00148004345000
2016-08-31285.00297.00281.00292.003970011499400
2016-08-30282.00294.00279.00285.00312008916200
2016-08-29272.00304.00272.00278.0012660036322400
2016-08-26267.00272.00267.00270.00131003533600
2016-08-25274.00274.00269.00271.00100002714600
2016-08-24273.00275.00267.00271.00281007650500
2016-08-23275.00276.00267.00270.00299008127500
2016-08-22263.00265.00261.00263.00111002913700
2016-08-19263.00268.00263.00264.0092002443100
2016-08-18266.00267.00263.00263.00165004362600
2016-08-17270.00275.00259.00265.003780010087000
2016-08-16283.00288.00270.00271.006290017542600
2016-08-15259.00318.00255.00277.00557800163875900
2016-08-12255.00262.00254.00254.00266006797800
2016-08-10266.00266.00261.00263.0081002138900
2016-08-09267.00267.00262.00266.00194005128700
2016-08-08281.00281.00262.00267.00302008211500
2016-08-05287.00306.00285.00285.004680013652900
2016-08-04289.00293.00286.00287.00155004468600
2016-08-03293.00294.00291.00291.0095002772900
2016-08-02300.00300.00292.00294.00168004954100
2016-08-01285.00340.00285.00292.0013490041552400
2016-07-29291.00295.00287.00289.003470010073800
2016-07-28294.00303.00290.00290.009200027008500
2016-07-27286.00358.00285.00310.00834800269425400
2016-07-26289.00290.00282.00282.004100011719700
2016-07-25296.00302.00293.00293.005770017125400
2016-07-22308.00314.00301.00306.007200022064100
2016-07-21312.00316.00308.00316.009820030637900
2016-07-20338.00339.00319.00320.0013520044024700
2016-07-19363.00371.00338.00340.0017830062627400
2016-07-15396.00435.00368.00375.00523300211063900
2016-07-14415.00476.00388.00393.00845700368348500
2016-07-13406.00507.00397.00428.002032300940090500
2016-07-12360.00445.00337.00438.001886200790143300
2016-07-11300.00368.00270.00368.00923600313025300
2016-07-08336.00340.00288.00288.00494400153189400
2016-07-07387.00395.00325.00377.001386500528091800
2016-07-06226.00315.00224.00315.00579500166533100
2016-07-05238.00240.00224.00235.005790013434300
2016-07-04253.00258.00228.00246.009740023461300
2016-07-01253.00271.00246.00253.0027560070584700
2016-06-30217.00284.00209.00284.00582300158913400
2016-06-29204.00210.00197.00204.00169003426300
2016-06-28201.00203.00187.00199.00241004695200
2016-06-27203.00207.00199.00203.00143002886400
2016-06-24218.00218.00182.00200.00216004206300
2016-06-23216.00223.00214.00218.00102002219800
2016-06-22226.00228.00214.00220.0065001448500
2016-06-21226.00228.00226.00226.0048001088500
2016-06-20216.00225.00216.00225.0065001441200
2016-06-17216.00221.00214.00216.003200693000
2016-06-16227.00227.00211.00217.00127002771600
2016-06-15220.00225.00220.00223.002800623900
2016-06-14235.00235.00221.00221.00121002738900
2016-06-13250.00250.00236.00237.00198004832900
2016-06-10250.00253.00249.00250.0045001129700
2016-06-09260.00260.00249.00250.00193004882500
2016-06-08252.00260.00252.00254.0080002047800
2016-06-07257.00257.00252.00253.0073001858700
2016-06-06251.00259.00251.00254.00105002669500
2016-06-03259.00259.00253.00253.0068001732900
2016-06-02250.00258.00250.00253.00225005714300
2016-06-01257.00260.00250.00258.00278007104400
2016-05-31254.00268.00248.00252.006880017757300
2016-05-30243.00250.00238.00246.00269006567900
2016-05-27253.00257.00234.00244.00397009742800
2016-05-26260.00260.00253.00253.00147003754600
2016-05-25261.00264.00251.00259.00249006444600
2016-05-24268.00271.00257.00261.00290007605800
2016-05-23249.00289.00249.00268.0012490033503300
2016-05-20250.00252.00246.00248.00239005937900
2016-05-19246.00292.00240.00252.0022600060846100
2016-05-18260.00260.00241.00244.005140013003900
2016-05-17265.00270.00250.00262.006010015517700
2016-05-16274.00292.00260.00267.008600024011000
2016-05-13275.00276.00260.00260.005980015932400
2016-05-12295.00316.00274.00274.0021070062228600
2016-05-11297.00300.00285.00287.009390027339600
2016-05-10313.00321.00298.00298.0017980054956500
2016-05-09371.00443.00317.00326.001134900436131700
2016-05-06363.00363.00332.00363.00388300138884400
2016-05-02195.00283.00190.00283.00862800229885800
2016-04-28209.00209.00200.00203.00202004130900
2016-04-27209.00211.00207.00209.004200876700
2016-04-26214.00214.00209.00209.00161003391800
2016-04-25213.00214.00213.00214.002500533100
2016-04-22219.00219.00212.00212.0064001361900
2016-04-21217.00217.00213.00214.004200904400
2016-04-20218.00218.00214.00217.001800388100
2016-04-19218.00219.00215.00215.002700583900
2016-04-18214.00220.00212.00219.0047001013400
2016-04-15213.00215.00212.00214.001700363500
2016-04-14213.00214.00211.00213.003500743900
2016-04-13210.00215.00210.00215.0063001340000
2016-04-12213.00215.00212.00213.002400511500
2016-04-11215.00222.00213.00217.0053001142100
2016-04-08206.00213.00206.00212.002900609100
2016-04-07210.00215.00208.00210.00106002228700
2016-04-06208.00213.00207.00210.00107002247200
2016-04-05214.00215.00211.00212.00127002699200
2016-04-04217.00218.00213.00215.0061001320500
2016-04-01222.00223.00212.00217.00174003798800
2016-03-31220.00230.00217.00226.00194004309900
2016-03-30216.00247.00215.00220.0018820043876200
2016-03-29208.00213.00208.00209.0074001559600
2016-03-28214.00217.00209.00209.00111002360100
2016-03-25218.00220.00213.00214.00338007293200
2016-03-24210.00214.00207.00212.00116002435100
2016-03-23209.00213.00207.00208.00361007563900
2016-03-22201.00248.00199.00211.0035600080207700
2016-03-18203.00203.00196.00202.0097001941800
2016-03-17209.00209.00202.00203.003000614900
2016-03-16206.00213.00202.00202.00133002722900
2016-03-15210.00214.00205.00210.00174003659800
2016-03-14208.00208.00200.00205.00173003516000
2016-03-11210.00210.00203.00203.00151003109000
2016-03-10204.00218.00203.00210.00302006304100
2016-03-09206.00212.00198.00201.005570011293300
2016-03-08189.00235.00187.00211.0036260079845800
2016-03-07195.00196.00187.00187.00321006133500
2016-03-04188.00234.00185.00195.0038150080873600
2016-03-03183.00186.00181.00186.004900896600
2016-03-02183.00183.00179.00182.00210003808900
2016-03-01184.00184.00175.00184.00246004382100
2016-02-29185.00189.00184.00185.00244004534500
2016-02-26181.00203.00175.00187.0015080028233900
2016-02-25172.00222.00172.00184.0046120098155400
2016-02-24171.00175.00171.00172.005800995100
2016-02-23175.00179.00173.00173.002800489800
2016-02-22173.00177.00173.00177.00206003588800
2016-02-19175.00183.00174.00183.0062001093800
2016-02-18187.00187.00185.00185.001700317000
2016-02-17175.00178.00175.00176.0030052900
2016-02-16168.00180.00168.00173.004500777200
2016-02-15174.00175.00173.00173.0060001043700
2016-02-12183.00185.00160.00160.0072001259100
2016-02-10200.00201.00199.00199.0074001483800
2016-02-09214.00214.00202.00206.004100843800
2016-02-08211.00214.00210.00214.001200253200
2016-02-05212.00230.00210.00217.0062001343700
2016-02-04217.00217.00213.00213.00800172000
2016-02-03214.00214.00214.00214.00600128400
2016-02-02214.00232.00214.00219.0056001249400
2016-02-01206.00214.00206.00214.001500315500
2016-01-29208.00208.00205.00205.00600123900
2016-01-28209.00209.00202.00206.001100226200
2016-01-27204.00209.00202.00209.003700756200
2016-01-26212.00212.00211.00211.002600550900
2016-01-25201.00212.00201.00212.0040082100
2016-01-22202.00202.00198.00200.001500299600
2016-01-21199.00212.00196.00196.0054001086800
2016-01-20212.00215.00207.00207.002300481600
2016-01-19213.00214.00210.00210.001100232600
2016-01-18217.00217.00207.00213.00101002137700
2016-01-15225.00228.00225.00228.0062001402100
2016-01-14228.00228.00224.00225.004400993600
2016-01-13226.00227.00226.00227.00600135700
2016-01-1200
2016-01-0800
2016-01-07234.00234.00234.00234.0020046800
2016-01-06233.00233.00233.00233.0010023300
2016-01-0500
2016-01-04237.00239.00237.00239.00600143000
2015-12-30233.00237.00233.00237.0098002307600
2015-12-29228.00233.00225.00233.001200272200
2015-12-28230.00230.00224.00229.002700616400
2015-12-25228.00230.00203.00214.00147003267000
2015-12-24232.00234.00227.00227.00176004062500
2015-12-22240.00240.00232.00233.0080001876000
2015-12-21241.00242.00240.00240.00111002673300
2015-12-18242.00242.00241.00241.001300314100
2015-12-17243.00243.00241.00241.002300556500
2015-12-16242.00245.00241.00241.002900701600
2015-12-15243.00245.00240.00240.00182004395900
2015-12-14245.00247.00242.00244.00163003986200
2015-12-11249.00252.00248.00249.002800697900
2015-12-10251.00251.00249.00250.002300575800
2015-12-09254.00254.00250.00251.0076001917800
2015-12-08252.00256.00252.00253.002500632400
2015-12-07252.00253.00252.00252.001700429000
2015-12-04256.00256.00252.00253.0051001300800
2015-12-03252.00257.00252.00256.0043001089600

   ※ 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