[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 
2016-12-02366.00370.00361.00365.00148005422100
2016-12-01367.00373.00366.00366.00245009050600
2016-11-30365.00367.00365.00367.00138005046800
2016-11-29354.00363.00354.00362.003010010832200
2016-11-28352.00355.00350.00354.00125004412500
2016-11-25352.00352.00348.00352.00156005466300
2016-11-24354.00354.00348.00350.0085002980900
2016-11-22346.00349.00346.00348.00137004746400
2016-11-21354.00354.00349.00350.0079002782300
2016-11-18350.00355.00350.00352.00193006813700
2016-11-17350.00351.00338.00350.00215007458300
2016-11-16346.00352.00344.00351.003070010697700
2016-11-15339.00347.00334.00344.003020010341000
2016-11-14334.00339.00334.00335.00232007804800
2016-11-11318.00336.00318.00336.004500014846600
2016-11-10310.00317.00310.00317.0093002923600
2016-11-09320.00323.00302.00306.00311009758500
2016-11-08316.00327.00316.00323.00286009251200
2016-11-07314.00318.00311.00316.00264008293700
2016-11-04307.00313.00307.00313.00137004239400
2016-11-02307.00313.00307.00307.003240010059400
2016-11-01305.00307.00302.00307.00156004758100
2016-10-31302.00305.00302.00305.0065001977900
2016-10-28306.00310.00301.00301.004530013886800
2016-10-27300.00303.00300.00302.002000604800
2016-10-26301.00303.00299.00301.002600781900
2016-10-25304.00304.00299.00301.0097002928500
2016-10-24300.00302.00300.00302.002000602400
2016-10-21302.00303.00300.00301.0051001537400
2016-10-20301.00303.00300.00302.0071002145100
2016-10-19300.00302.00300.00302.0052001566300
2016-10-18301.00302.00297.00297.0085002547700
2016-10-17302.00304.00302.00302.001400423800
2016-10-14304.00304.00302.00304.003000911300
2016-10-13304.00305.00300.00304.0096002891600
2016-10-12306.00306.00303.00304.0042001277600
2016-10-11301.00307.00300.00307.00125003794300
2016-10-07304.00304.00300.00301.0079002380400
2016-10-06306.00307.00302.00304.0093002834400
2016-10-05304.00306.00303.00303.00204006208800
2016-10-04300.00303.00298.00303.00110003305800
2016-10-03294.00300.00294.00300.0099002932000
2016-09-30294.00300.00293.00294.00120003583600
2016-09-29292.00294.00291.00294.00125003651900
2016-09-28292.00292.00290.00291.001800524800
2016-09-27287.00290.00287.00290.002500720800
2016-09-26291.00292.00288.00290.0039001131800
2016-09-23292.00293.00290.00290.0062001807100
2016-09-21290.00290.00286.00289.0043001243200
2016-09-20285.00290.00285.00286.00136003902900
2016-09-16280.00285.00279.00285.00158004433700
2016-09-15286.00287.00285.00285.002100601200
2016-09-14285.00286.00285.00286.0057001627400
2016-09-13282.00285.00282.00285.002900822400
2016-09-12280.00285.00280.00282.00117003287500
2016-09-09285.00285.00281.00283.002200624100
2016-09-08283.00283.00280.00281.0085002394700
2016-09-07284.00285.00283.00283.0066001870200
2016-09-06283.00283.00278.00283.0047001324400
2016-09-05283.00284.00277.00280.0070001961800
2016-09-02290.00290.00270.00283.005370015012200
2016-09-01277.00320.00277.00292.0010170030030200
2016-08-31276.00276.00275.00275.00800220500
2016-08-30272.00274.00270.00270.001900514700
2016-08-29275.00276.00271.00274.002500684100
2016-08-26271.00274.00269.00274.001100297300
2016-08-25276.00276.00270.00271.002900799100
2016-08-24271.00271.00269.00269.00800215500
2016-08-23275.00275.00269.00271.001600432600
2016-08-22273.00275.00261.00275.00203005483000
2016-08-19267.00275.00267.00273.0086002345500
2016-08-18268.00268.00268.00268.0010026800
2016-08-17270.00270.00269.00269.002400645800
2016-08-16269.00270.00269.00270.00800215500
2016-08-15270.00272.00269.00270.001300351400
2016-08-12269.00269.00268.00269.00900241600
2016-08-10270.00270.00268.00268.001100295300
2016-08-09265.00270.00265.00270.0086002316700
2016-08-08269.00270.00266.00269.0061001643200
2016-08-05262.00272.00262.00272.0079002108900
2016-08-04260.00264.00260.00260.0091002375400
2016-08-03264.00265.00259.00260.00162004236000
2016-08-02276.00276.00264.00264.0060001638600
2016-08-01275.00275.00259.00259.004650012381000
2016-07-29276.00276.00275.00275.00800220400
2016-07-28275.00277.00274.00277.001600440500
2016-07-27279.00279.00275.00275.00400110500
2016-07-26275.00276.00274.00274.0038001047400
2016-07-25281.00281.00275.00276.002600728500
2016-07-22276.00279.00273.00276.0047001291800
2016-07-21276.00280.00276.00276.001300360800
2016-07-20276.00280.00275.00275.002300634200
2016-07-19280.00281.00275.00275.002200610300
2016-07-15273.00283.00273.00276.0045001246100
2016-07-14278.00278.00277.00278.00800222300
2016-07-13280.00280.00266.00278.00131003594900
2016-07-12280.00282.00279.00282.001000280400
2016-07-11280.00281.00277.00279.001900529600
2016-07-08280.00280.00277.00280.00700194800
2016-07-07279.00283.00279.00279.00600168300
2016-07-06283.00283.00279.00279.003000841700
2016-07-05283.00288.00282.00285.001100313200
2016-07-04278.00285.00278.00285.0036001016900
2016-07-01272.00282.00268.00278.0049001362600
2016-06-30267.00271.00266.00268.003600966200
2016-06-29262.00267.00262.00264.001700449700
2016-06-28254.00264.00254.00259.0053001365100
2016-06-27255.00257.00254.00254.0059001505100
2016-06-24288.00288.00250.00252.00182004844400
2016-06-23279.00281.00276.00278.002800777400
2016-06-22278.00284.00277.00277.0056001564700
2016-06-21285.00288.00277.00278.0036001009900
2016-06-20280.00284.00278.00280.003000838300
2016-06-17287.00288.00278.00278.0073002072200
2016-06-16290.00295.00286.00287.00159004601500
2016-06-15291.00293.00291.00292.0052001513700
2016-06-14295.00297.00293.00294.0057001674600
2016-06-13296.00299.00295.00295.0038001124200
2016-06-10297.00300.00297.00299.0034001013700
2016-06-09297.00299.00296.00296.001000297600
2016-06-08300.00300.00295.00295.0036001064000
2016-06-07300.00300.00295.00297.0045001338700
2016-06-06295.00298.00295.00297.0045001329900
2016-06-03297.00302.00294.00298.0070002089800
2016-06-02294.00297.00293.00296.0065001916400
2016-06-01295.00295.00294.00294.0038001119900
2016-05-31297.00297.00294.00294.0045001325500
2016-05-30295.00296.00295.00296.003000885900
2016-05-27296.00297.00295.00295.0060001774000
2016-05-26297.00297.00295.00296.0055001627800
2016-05-25300.00301.00297.00298.0084002511100
2016-05-24298.00301.00296.00300.0048001430200
2016-05-23298.00301.00298.00298.002300686800
2016-05-20299.00299.00296.00298.002000596700
2016-05-19297.00298.00297.00297.001200356700
2016-05-18296.00298.00296.00297.002000592500
2016-05-17296.00297.00295.00297.003200947300
2016-05-16301.00301.00298.00298.002000597900
2016-05-13300.00300.00298.00299.002500747700
2016-05-12297.00301.00297.00299.00800238700
2016-05-11300.00305.00297.00298.0047001406200
2016-05-10303.00305.00298.00300.0095002848300
2016-05-09296.00297.00295.00296.001800533000
2016-05-06297.00303.00294.00296.0044001308000
2016-05-02297.00300.00293.00297.0091002698100
2016-04-28300.00306.00300.00301.0073002195100
2016-04-27302.00304.00300.00303.0042001267400
2016-04-26306.00306.00302.00302.0074002251600
2016-04-25305.00309.00305.00306.0055001681000
2016-04-22304.00310.00303.00305.0090002746400
2016-04-21311.00311.00304.00305.0072002216200
2016-04-20304.00307.00303.00303.0057001733200
2016-04-19305.00306.00304.00304.002000609600
2016-04-18310.00310.00302.00303.0050001526500
2016-04-15306.00310.00306.00308.001200369600
2016-04-14304.00312.00304.00305.001900583700
2016-04-13303.00309.00301.00303.0049001494300
2016-04-12302.00313.00301.00303.002800854000
2016-04-11306.00309.00298.00302.0051001545800
2016-04-08304.00308.00301.00306.0044001340200
2016-04-07315.00315.00305.00305.001600498300
2016-04-06298.00305.00298.00302.0087002598900
2016-04-05316.00318.00302.00303.0098003065500
2016-04-04321.00324.00320.00320.0035001126800
2016-04-01330.00330.00321.00323.0031001009200
2016-03-31328.00329.00325.00325.0057001866400
2016-03-30329.00329.00328.00328.002700888200
2016-03-29328.00330.00324.00329.0082002689100
2016-03-28329.00330.00328.00330.0041001349100
2016-03-25330.00333.00329.00329.0060001983000
2016-03-24328.00330.00325.00327.0031001016200
2016-03-23325.00335.00321.00327.0047001540400
2016-03-22325.00330.00320.00325.0075002439500
2016-03-18324.00328.00322.00325.0054001753500
2016-03-17330.00330.00326.00328.002400785900
2016-03-16338.00338.00324.00328.0061002015800
2016-03-15335.00342.00330.00335.0098003281200
2016-03-14332.00335.00325.00335.0074002446600
2016-03-11321.00332.00318.00330.00105003392400
2016-03-10319.00325.00319.00324.0082002644100
2016-03-09318.00323.00318.00321.0053001692700
2016-03-08325.00329.00316.00325.0078002517700
2016-03-07326.00332.00324.00327.0053001733200
2016-03-04323.00331.00321.00326.0075002441600
2016-03-03319.00325.00319.00323.0082002649500
2016-03-02315.00323.00315.00323.0041001316500
2016-03-01312.00315.00311.00315.001800564300
2016-02-29314.00322.00310.00310.00147004637600
2016-02-26317.00323.00315.00317.0061001931600
2016-02-25324.00324.00316.00321.002700869200
2016-02-24319.00322.00294.00310.00190005702600
2016-02-23322.00324.00320.00321.0054001732800
2016-02-22325.00325.00321.00323.002800903000
2016-02-19323.00326.00318.00318.0070002262000
2016-02-18328.00333.00321.00323.0042001377200
2016-02-17330.00331.00318.00320.0049001594200
2016-02-16316.00329.00315.00328.0044001419100
2016-02-15315.00324.00307.00324.00106003351000
2016-02-12308.00316.00286.00312.003450010379400
2016-02-10355.00357.00333.00340.0098003423400
2016-02-09370.00370.00350.00355.0092003286600
2016-02-08365.00371.00360.00370.0072002639100
2016-02-05371.00373.00366.00372.0063002319400
2016-02-04369.00376.00368.00376.0052001938900
2016-02-03377.00378.00370.00376.0036001348400
2016-02-02377.00378.00372.00377.0029001090900
2016-02-01371.00378.00371.00373.002400901100
2016-01-29369.00372.00365.00370.001500553500
2016-01-28366.00371.00366.00369.0044001622800
2016-01-27367.00368.00360.00364.0056002041600
2016-01-26364.00366.00364.00364.001800656100
2016-01-25370.00370.00361.00364.0070002573100
2016-01-22358.00358.00352.00354.0039001384000
2016-01-21361.00366.00352.00352.00219007865700
2016-01-20379.00379.00358.00369.00249009169600
2016-01-19381.00381.00378.00378.0090003416600
2016-01-18374.00378.00360.00378.00103003798700
2016-01-15380.00381.00377.00381.00120004556200
2016-01-14380.00381.00370.00380.00183006899400
2016-01-13384.00385.00384.00384.0059002265800
2016-01-12391.00391.00380.00384.00149005702400
2016-01-08387.00392.00380.00391.00127004902200
2016-01-07384.00392.00383.00387.00125004831100
2016-01-06393.00395.00389.00389.00102003999800
2016-01-05386.00393.00386.00393.00204007921200
2016-01-04382.00391.00382.00390.00153005911700
2015-12-30382.00389.00382.00386.00106004082800
2015-12-29377.00385.00377.00381.00130004943300
2015-12-28379.00391.00378.00385.00174006629900
2015-12-25398.00398.00386.00390.004220016481500
2015-12-24401.00402.00390.00400.004160016475500
2015-12-22405.00405.00401.00401.00140005647200
2015-12-21407.00408.00405.00405.0056002274100
2015-12-18407.00409.00406.00407.00127005169900
2015-12-17407.00410.00406.00407.00118004814000
2015-12-16405.00407.00405.00407.00128005196300
2015-12-15407.00408.00403.00403.0096003891000
2015-12-14405.00406.00400.00405.00208008385800
2015-12-11408.00409.00405.00409.00129005236900
2015-12-10407.00412.00404.00408.00123005016000
2015-12-09410.00412.00400.00407.002690010934300
2015-12-08417.00417.00411.00411.00107004417700
2015-12-07411.00415.00411.00412.003210013214700
2015-12-04414.00416.00411.00413.0087003592800
2015-12-03415.00417.00414.00414.0085003527900
2015-12-02415.00418.00414.00415.00193008018600
2015-12-01406.00423.00406.00419.005010020793400
2015-11-30409.00409.00405.00406.00139005658900
2015-11-27411.00412.00409.00409.0083003403000
2015-11-26413.00414.00407.00411.00122005014800

   ※ 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