[4840 JQグロース] トライアイズ 日足 時系列データ

[4840 JQグロース] トライアイズ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12296.00299.00295.00299.002200653900
2013-07-11296.00300.00296.00296.002800836900
2013-07-10297.00302.00296.00297.003100928200
2013-07-09300.00304.00290.00302.00297008665500
2013-07-08311.00311.00296.00298.00127003857500
2013-07-05300.00308.00298.00304.0080002408700
2013-07-04310.00310.00300.00300.00182005544700
2013-07-03293.00305.00293.00299.00234007050800
2013-07-02285.00296.00285.00293.00197005782200
2013-07-01282.00288.00275.00288.0056001584600
2013-06-28265.00285.00265.00282.0065001795600
2013-06-27260.00280.00259.00280.0053001418900
2013-06-26270.00280.00261.00262.0072001921100
2013-06-252910.002910.002800.002849.005401547300
2013-06-242909.002910.002809.002860.0012803671850
2013-06-212875.002959.002875.002902.0010903184790
2013-06-202861.002990.002852.002975.0027708094010
2013-06-192850.002900.002820.002833.0016204658790
2013-06-182740.002801.002740.002800.0010803017390
2013-06-172615.002740.002615.002680.004101088790
2013-06-142580.002621.002580.002621.0028007289160
2013-06-132681.002695.002590.002607.009402463410
2013-06-122580.002722.002580.002683.005601464220
2013-06-112680.002742.002680.002683.006801833020
2013-06-102601.002750.002601.002701.0014303876020
2013-06-072650.002650.002452.002600.00491012585870
2013-06-062746.002800.002690.002701.0028507799300
2013-06-052830.002853.002830.002831.0017805059250
2013-06-042821.002839.002781.002784.0029608310960
2013-06-032883.002888.002821.002821.0010703070530
2013-05-312850.002970.002850.002881.0016504759710
2013-05-303010.003010.002901.002901.0010403103640
2013-05-292880.003045.002880.003005.0021106320300
2013-05-282675.002880.002662.002875.0019905478790
2013-05-272900.002900.002750.002775.0021606133670
2013-05-243000.003050.002886.002910.00919027382330
2013-05-233080.003095.002981.003010.00957028953490
2013-05-223000.003060.002990.003050.00494014855620
2013-05-212950.003000.002900.003000.00403011913940
2013-05-203030.003050.002970.003015.00518015563850
2013-05-173030.003070.003025.003030.0024307395850
2013-05-163000.003050.002850.002950.00611018001880
2013-05-153100.003115.003000.003030.00669020472900
2013-05-143060.003095.003060.003090.0029509095800
2013-05-133080.003100.003050.003080.00407012515750
2013-05-103000.003105.002950.003040.00462013970100
2013-05-093110.003120.003005.003015.00540016443000
2013-05-083030.003080.003005.003050.00451013718050
2013-05-073010.003100.002990.003030.00768023187200
2013-05-023040.003100.002960.003080.00570017274000
2013-05-013190.003190.003090.003090.00624019552100
2013-04-303310.003375.003215.003220.00522017216950
2013-04-263060.003275.003050.003240.001004031769400
2013-04-253110.003140.003080.003100.00446013819150
2013-04-243110.003185.003100.003125.00397012409950
2013-04-233095.003300.003070.003200.00484015337300
2013-04-223160.003190.003030.003190.00952029453150
2013-04-193275.003280.003160.003160.001030033097500
2013-04-183550.003600.003220.003310.001671056425200
2013-04-173610.003850.003435.003600.002037073214700
2013-04-163820.004000.003600.003750.0034110131821300
2013-04-153300.003690.003200.003585.001791062323500
2013-04-123200.003700.003000.003200.0069910238522250
2013-04-112770.003010.002758.003000.00737021072790
2013-04-102900.002915.002750.002751.00782022076130
2013-04-092900.003100.002900.002900.001878055369710
2013-04-082944.003100.002762.003100.002285068202460
2013-04-052510.002600.002415.002600.00663016480920
2013-04-042600.002600.002400.002560.00789019890130
2013-04-032080.002400.002080.002399.001034023936010
2013-04-022100.002100.002002.002070.008901820260
2013-04-012300.002300.002020.002110.0040208678820
2013-03-292225.002299.002185.002270.00861019418230
2013-03-282090.002300.002056.002260.00960020477060
2013-03-272100.002100.002062.002075.0011702428160
2013-03-262076.002089.002061.002070.0013002696640
2013-03-252100.002110.002080.002100.0022104635700
2013-03-222050.002060.002045.002059.00410842210
2013-03-212060.002070.002021.002038.007001431580
2013-03-192069.002069.002006.002060.0015003074950
2013-03-182050.002084.002050.002060.0028005743780
2013-03-152050.002060.002001.002035.0046709453890
2013-03-142021.002060.002021.002035.00430876860
2013-03-132011.002045.002011.002033.006801379220
2013-03-122052.002074.002002.002018.0018203689760
2013-03-112070.002087.002055.002057.006701381330
2013-03-082052.002100.002052.002070.0021304445480
2013-03-072060.002060.002050.002060.007601559460
2013-03-062075.002096.002039.002060.005901219420
2013-03-052021.002160.002010.002100.0029206055430
2013-03-042050.002075.002030.002030.008601761530
2013-03-012100.002100.002000.002076.0025705217220
2013-02-282120.002160.002080.002115.0027105732750
2013-02-272030.002174.002000.002160.00569011730020
2013-02-261930.002030.001930.002010.0048809704820
2013-02-251950.001963.001930.001931.0015402991310
2013-02-221934.001934.001902.001929.009101743310
2013-02-211910.001950.001904.001934.008901720480
2013-02-201914.001915.001902.001911.00420800970
2013-02-191900.001925.001900.001914.0016803202330
2013-02-181980.001995.001936.001937.0012902546630
2013-02-151935.001980.001920.001952.0025104910970
2013-02-141928.001965.001920.001930.0016703234240
2013-02-131914.001950.001900.001920.0022304264680
2013-02-121960.001961.001913.001913.0027805398890
2013-02-081966.001980.001948.001948.0017103357620
2013-02-071990.001990.001960.001966.0024704872070
2013-02-061975.001999.001959.001960.0050809998320
2013-02-051970.001980.001960.001966.0027105337040
2013-02-041978.001998.001965.001970.0020203996290
2013-02-011951.001979.001932.001979.0046809125710
2013-01-311940.001997.001930.001976.00628012273510
2013-01-302010.002084.001909.001998.001022020385270
2013-01-291827.002080.001822.002027.002096040929480
2013-01-281795.001816.001795.001810.0017903225250
2013-01-251795.001798.001785.001790.0019103419730
2013-01-241789.001800.001786.001795.0013202362580
2013-01-231800.001801.001790.001791.0019403479950
2013-01-221802.001818.001800.001810.0026904852730
2013-01-211820.001820.001800.001813.0020503707390
2013-01-181818.001821.001815.001821.0016503000480
2013-01-171822.001825.001800.001818.0022404050920
2013-01-161815.001830.001814.001820.0022804144040
2013-01-151832.001836.001829.001835.0030005492960
2013-01-111840.001845.001837.001837.0019303551620
2013-01-101832.001838.001829.001838.0034206266570
2013-01-091838.001840.001829.001837.0028105149960
2013-01-081845.001845.001820.001832.0045808399410
2013-01-071830.001850.001810.001827.001055019316360
2013-01-041750.001765.001742.001764.0035306183480
2012-12-281753.001764.001750.001764.0024804345050
2012-12-271789.001789.001750.001764.0028705041410
2012-12-261700.001804.001700.001765.00608010569740
2012-12-251900.001930.001888.001920.00915017453930
2012-12-211885.001910.001885.001890.00873016516090
2012-12-201899.001900.001880.001890.0023004348840
2012-12-191895.001900.001882.001884.0024804696720
2012-12-181890.001900.001861.001881.0047408933870
2012-12-171870.001909.001870.001900.0037607134260
2012-12-141885.001900.001885.001891.0030405749960
2012-12-131900.001910.001892.001900.0041507886530
2012-12-121906.001906.001870.001903.00776014688650
2012-12-111901.001917.001901.001906.0019803781470
2012-12-101920.001925.001901.001901.0025204804520
2012-12-071930.001930.001905.001910.0018803594240
2012-12-061905.001920.001905.001908.008201565500
2012-12-051946.001969.001900.001904.0034906719200
2012-12-041974.001974.001933.001941.0024804855140
2012-12-031950.001995.001920.001940.0026705212570
2012-11-301919.001925.001900.001900.0011002103960
2012-11-291908.001908.001886.001886.0017903393360
2012-11-281940.001940.001880.001908.0036506951230
2012-11-271906.001949.001881.001900.0035706791690
2012-11-261875.001910.001850.001900.0024504616520
2012-11-221839.001860.001810.001845.0042307794970
2012-11-211801.001815.001790.001810.0019403494140
2012-11-201796.001822.001796.001800.0020103626500
2012-11-191794.001797.001780.001796.0017103055090
2012-11-161780.001797.001779.001780.00490873880
2012-11-151785.001794.001760.001780.009201628550
2012-11-141798.001800.001772.001796.008901595820
2012-11-131790.001800.001759.001799.0015002681700
2012-11-121800.001800.001700.001800.0037006502800
2012-11-091800.001815.001775.001780.0012702278330
2012-11-081790.001810.001770.001800.0014602600050
2012-11-071800.001817.001775.001817.00300539230
2012-11-061820.001825.001772.001788.005601015010
2012-11-051800.001820.001765.001820.0020403635810
2012-11-021785.001825.001755.001790.0023704225640
2012-11-011920.001920.001751.001830.0046408512750
2012-10-311920.001930.001831.001924.0015002856390
2012-10-301850.001925.001850.001882.0022604267470
2012-10-291756.001842.001756.001831.0021103842100
2012-10-261750.001765.001726.001750.0011602027890
2012-10-251748.001754.001723.001738.0010201780770
2012-10-241740.001740.001715.001738.00450776630
2012-10-231733.001740.001728.001728.00490848870
2012-10-221740.001740.001722.001733.00180311590
2012-10-191714.001738.001713.001730.00440759790
2012-10-181707.001725.001700.001721.00490837260
2012-10-171720.001720.001700.001700.008701482090
2012-10-161706.001720.001706.001714.006001031410
2012-10-151710.001711.001704.001704.00100170910
2012-10-121701.001719.001692.001719.007801326950
2012-10-111750.001750.001700.001739.0011101902430
2012-10-101715.001750.001715.001750.00490845580
2012-10-091926.001926.001700.001755.0050109283060
2012-10-051690.001700.001686.001686.00520878510
2012-10-041680.001700.001680.001700.00110185740
2012-10-031676.001720.001663.001710.008001362100
2012-10-021690.001700.001660.001697.007401246950
2012-10-011695.001700.001660.001700.0010301741760
2012-09-281655.001677.001655.001660.00120199540
2012-09-271676.001680.001656.001656.00270451000
2012-09-261680.001680.001653.001676.00390653710
2012-09-251670.001683.001670.001680.00330552060
2012-09-241680.001685.001670.001683.00230386320
2012-09-211695.001697.001669.001671.00110185220
2012-09-201678.001678.001668.001669.00200335230
2012-09-191650.001697.001650.001680.00520866060
2012-09-181680.001700.001670.001690.0090151700
2012-09-141655.001725.001637.001674.0012602122250
2012-09-131650.001653.001631.001653.004065840
2012-09-121595.001650.001595.001650.00290469180
2012-09-111620.001630.001528.001595.007501194970
2012-09-101610.001647.001610.001645.00240391090
2012-09-071670.001670.001632.001650.00350579830
2012-09-061680.001690.001667.001690.004067270
2012-09-051620.001710.001620.001710.00390637500
2012-09-041690.001690.001686.001686.002033760
2012-09-031682.001729.001678.001729.00400679810
2012-08-311667.001708.001667.001708.00350585920
2012-08-301701.001710.001695.001700.00190322770
2012-08-291737.001737.001701.001732.00230396920
2012-08-281740.001746.001740.001740.00390679210
2012-08-271760.001769.001738.001760.00550965880
2012-08-241755.001760.001730.001760.008001399630
2012-08-231710.001738.001710.001738.00160275480
2012-08-221706.001730.001691.001710.00450775170
2012-08-211740.001740.001700.001706.00540926980
2012-08-201740.001746.001730.001745.00570991650
2012-08-171700.001730.001700.001729.00360618150
2012-08-161708.001708.001700.001700.003051090
2012-08-151720.001722.001700.001708.00310530540
2012-08-141705.001706.001700.001700.00240408770
2012-08-131700.001730.001700.001702.006101042590
2012-08-101671.001700.001667.001700.0060101370
2012-08-091670.001700.001670.001670.00350588050
2012-08-081665.001665.001646.001646.00130214350
2012-08-071667.001667.001647.001665.004066290
2012-08-061661.001670.001632.001667.00590972300
2012-08-031638.001700.001638.001700.00250419670
2012-08-021650.001675.001650.001675.00260429330
2012-08-011660.001661.001633.001650.00340558610
2012-07-311704.001711.001620.001660.00280470380
2012-07-301703.001703.001702.001703.00200340510
2012-07-271668.001748.001668.001700.00500851070
2012-07-261634.001668.001610.001668.00280459750
2012-07-251697.001697.001600.001634.0010301675920
2012-07-241652.001672.001632.001634.00230378590
2012-07-231668.001668.001653.001653.00310515420
2012-07-201671.001689.001668.001668.00270451260
2012-07-191708.001708.001661.001662.00430719810
2012-07-181700.001701.001685.001685.00420713860
2012-07-171710.001710.001663.001709.00190321910
2012-07-131682.001710.001682.001710.00240409040
2012-07-121693.001704.001680.001685.00180303500
2012-07-111708.001715.001688.001692.00270458040
2012-07-101710.001728.001690.001726.00390666610
2012-07-091750.001750.001701.001728.00420720040

   ※ 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。 

Twitter