[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 
2017-05-23398.00406.00388.00395.007000027828400
2017-05-22390.00408.00386.00400.0014670058083600
2017-05-19388.00398.00376.00395.0020930080963600
2017-05-18361.00389.00352.00374.00288500106799600
2017-05-17367.00369.00348.00362.0015440055016700
2017-05-16370.00374.00347.00363.00298400107803500
2017-05-15341.00341.00336.00339.0067002267400
2017-05-12336.00341.00336.00339.00171005782200
2017-05-11338.00345.00338.00341.00103003514800
2017-05-10342.00344.00337.00340.00170005790400
2017-05-09340.00359.00340.00346.006220021650600
2017-05-08335.00348.00329.00339.003690012436200
2017-05-02330.00334.00328.00333.0078002592500
2017-05-01330.00331.00327.00331.00102003359200
2017-04-28332.00332.00328.00329.00108003565100
2017-04-27331.00341.00326.00333.00232007740400
2017-04-26323.00333.00323.00326.00271008899300
2017-04-25325.00326.00319.00323.00208006739100
2017-04-24332.00332.00315.00322.00215006921400
2017-04-21336.00338.00329.00329.00150005001700
2017-04-20332.00344.00328.00336.003950013256100
2017-04-19321.00331.00319.00331.003140010227000
2017-04-18322.00327.00317.00323.00291009370800
2017-04-17313.00322.00311.00322.00166005257500
2017-04-14319.00319.00310.00316.003210010047700
2017-04-13310.00325.00310.00317.003770011963900
2017-04-12315.00323.00309.00313.004840015089100
2017-04-11324.00325.00316.00317.003600011493900
2017-04-10335.00335.00323.00324.004490014709700
2017-04-07352.00358.00330.00330.0015730053380500
2017-04-06345.00388.00333.00350.001028000373170300
2017-04-05330.00342.00321.00321.007000022967200
2017-04-04344.00347.00330.00330.0010870036709100
2017-04-03379.00383.00347.00352.0015710056208800
2017-03-31431.00449.00364.00379.001718200696547100
2017-03-30375.00391.00362.00391.0018920072378500
2017-03-29306.00315.00306.00311.0034001052900
2017-03-28303.00309.00303.00305.0095002898600
2017-03-27311.00312.00306.00308.0092002848100
2017-03-24315.00315.00311.00314.0053001660200
2017-03-23316.00322.00313.00316.00100003165600
2017-03-22330.00330.00319.00319.00147004733300
2017-03-21333.00333.00324.00326.00103003375800
2017-03-17333.00337.00330.00333.00145004837100
2017-03-16332.00340.00331.00333.00125004168900
2017-03-15340.00345.00335.00335.00169005740800
2017-03-14337.00342.00337.00339.0057001931100
2017-03-13342.00348.00338.00339.00250008542600
2017-03-10345.00366.00341.00344.009280032573600
2017-03-09338.00371.00331.00340.0026150093012000
2017-03-08329.00335.00329.00334.00136004524500
2017-03-07333.00333.00326.00326.00222007328300
2017-03-06337.00338.00321.00335.009550031580500
2017-03-03320.00387.00319.00337.001008600360289900
2017-03-02324.00325.00310.00317.005320016982200
2017-03-01328.00328.00315.00316.00249007942000
2017-02-28320.00328.00320.00322.00237007648800
2017-02-27321.00323.00316.00322.00297009522700
2017-02-24328.00335.00326.00329.004100013497500
2017-02-23338.00338.00331.00332.003190010676200
2017-02-22336.00336.00329.00332.006630022095400
2017-02-21348.00350.00336.00339.009260031698800
2017-02-20360.00360.00338.00349.0017010059008400
2017-02-17363.00372.00351.00360.0015850056884900
2017-02-16387.00389.00356.00375.00391300144652100
2017-02-15438.00446.00382.00391.001883500792288300
2017-02-14366.00366.00360.00366.00325800119164100
2017-02-13283.00286.00282.00286.0038001081300
2017-02-10284.00284.00281.00281.001200339000
2017-02-09282.00284.00281.00281.002200621600
2017-02-08286.00286.00282.00282.00800226900
2017-02-07281.00285.00280.00285.00600169300
2017-02-06282.00284.00282.00284.001700480000
2017-02-03282.00285.00282.00282.0038001072700
2017-02-02278.00282.00278.00282.003500982500
2017-02-01282.00285.00279.00282.0046001295400
2017-01-31285.00285.00282.00283.00400113500
2017-01-30287.00287.00281.00285.0046001299200
2017-01-27288.00289.00284.00287.002400687000
2017-01-26287.00288.00286.00287.0049001408200
2017-01-25286.00291.00286.00287.0047001351700
2017-01-24285.00288.00285.00285.003100887000
2017-01-23284.00285.00284.00285.0043001222300
2017-01-20290.00290.00285.00288.0071002038200
2017-01-19292.00293.00290.00290.00102002966000
2017-01-18290.00295.00290.00292.00118003445300
2017-01-17291.00292.00290.00290.002600756600
2017-01-16294.00294.00290.00292.001400407400
2017-01-13289.00294.00287.00290.00153004428600
2017-01-12297.00297.00290.00294.00123003604800
2017-01-11290.00299.00290.00294.00171005023900
2017-01-10300.00300.00295.00297.0039001157600
2017-01-06295.00300.00294.00297.0098002913200
2017-01-05291.00295.00291.00295.0060001757300
2017-01-04293.00293.00292.00292.0056001636600
2016-12-30290.00295.00290.00293.0037001081200
2016-12-29290.00295.00289.00294.0094002748300
2016-12-28288.00294.00288.00293.0074002150100
2016-12-27293.00296.00289.00289.0052001518100
2016-12-26293.00293.00290.00290.0035001019600
2016-12-22291.00293.00289.00293.002900844700
2016-12-21291.00294.00291.00291.0037001078800
2016-12-20300.00300.00286.00293.00102002981400
2016-12-19296.00302.00295.00298.0098002917400
2016-12-16298.00298.00293.00294.0092002712900
2016-12-15298.00305.00295.00298.0073002181800
2016-12-14308.00309.00298.00298.00171005129500
2016-12-13291.00323.00291.00303.007190022264800
2016-12-12299.00299.00290.00290.0089002598900
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

   ※ 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