[4978 JQグロース] リプロセル 日足 時系列データ

[4978 JQグロース] リプロセル (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-22382.00384.00378.00380.00381500145375100
2017-08-21386.00387.00382.00383.0020150077418000
2017-08-18389.00391.00388.00388.0014730057307600
2017-08-17394.00398.00390.00391.00284800111946100
2017-08-16385.00399.00383.00399.00642300252922000
2017-08-15381.00385.00379.00384.00290500110909600
2017-08-14380.00381.00377.00380.00276300104690700
2017-08-10383.00387.00381.00386.00272600104391600
2017-08-09390.00391.00382.00383.00319000122807100
2017-08-08391.00394.00387.00390.00268200104724600
2017-08-07390.00392.00385.00386.00447700173919300
2017-08-04383.00383.00380.00380.0017790067750000
2017-08-03389.00389.00381.00383.0025500097919100
2017-08-02387.00390.00385.00388.00487800189162100
2017-08-01385.00385.00379.00379.00410500156289000
2017-07-31390.00390.00381.00382.00480300184510300
2017-07-28396.00396.00388.00388.00407400159373500
2017-07-27391.00394.00390.00390.0021120082773300
2017-07-26389.00393.00389.00390.00310600121242000
2017-07-25388.00391.00388.00390.0020640080320700
2017-07-24393.00394.00390.00390.00342600134085100
2017-07-21392.00395.00391.00394.0023430092097700
2017-07-20395.00396.00393.00393.0022260087853000
2017-07-19392.00396.00392.00395.00304400119871000
2017-07-18400.00400.00392.00393.00495100195548600
2017-07-14403.00404.00400.00400.0022500090519900
2017-07-13407.00408.00402.00403.00443700179694600
2017-07-12406.00411.00405.00406.00524600213661200
2017-07-11407.00411.00405.00408.00482700196671800
2017-07-10405.00412.00405.00407.0023920097660000
2017-07-07406.00409.00402.00407.0023450095195900
2017-07-06410.00411.00407.00409.0019510079705000
2017-07-05409.00412.00407.00411.00258300105804200
2017-07-04419.00419.00407.00407.00791400325575700
2017-07-03414.00419.00411.00419.00349700145454400
2017-06-30407.00416.00406.00414.00394000162267500
2017-06-29407.00411.00406.00408.0021220086691600
2017-06-28412.00414.00405.00405.00391700160035800
2017-06-27416.00423.00411.00416.00890000370236300
2017-06-26405.00414.00405.00414.00440500180528800
2017-06-23413.00414.00396.00405.00671700271761200
2017-06-22415.00417.00410.00410.00507100209645600
2017-06-21402.00414.00402.00413.00579200237155300
2017-06-20415.00415.00403.00403.00762300312226700
2017-06-19404.00410.00402.00410.00670300272151500
2017-06-16398.00404.00396.00403.00271800108637000
2017-06-15396.00400.00390.00399.00547800216296600
2017-06-14404.00409.00395.00398.00916200368444400
2017-06-13393.00405.00393.00405.00746600297909600
2017-06-12390.00398.00388.00394.00998800392977500
2017-06-09390.00391.00386.00387.00267800103880200
2017-06-08382.00388.00382.00388.00270700104033100
2017-06-07380.00384.00379.00383.00273000104168400
2017-06-06389.00389.00379.00380.00373200142830700
2017-06-05387.00390.00386.00389.0023550091370900
2017-06-02385.00387.00383.00384.0025850099609400
2017-06-01380.00384.00379.00384.0022640086453700
2017-05-31379.00382.00376.00382.0024930094461700
2017-05-30383.00386.00378.00380.00320700122192200
2017-05-29389.00390.00382.00384.00262000101152300
2017-05-26391.00392.00387.00390.00285600111183700
2017-05-25387.00392.00386.00391.00415400161755300
2017-05-24385.00399.00384.00385.001087800424102400
2017-05-23390.00391.00384.00384.0025090097168000
2017-05-22384.00388.00383.00387.0021150081509400
2017-05-19384.00384.00380.00383.0025590097839600
2017-05-18377.00380.00376.00379.0021400080826400
2017-05-17378.00383.00378.00380.0021780082795900
2017-05-16380.00385.00378.00380.00406300154655300
2017-05-15394.00394.00377.00377.00645700247625100
2017-05-12393.00397.00389.00396.00278500109227100
2017-05-11397.00399.00391.00392.00267400105420100
2017-05-10395.00396.00391.00396.0024160094992300
2017-05-09387.00395.00387.00394.00315600123586200
2017-05-08384.00389.00381.00388.00405900156317000
2017-05-02380.00383.00379.00381.0021010079986100
2017-05-01380.00381.00375.00380.0020770078587800
2017-04-28382.00386.00379.00380.00267100101911300
2017-04-27378.00384.00378.00383.00280100106644400
2017-04-26377.00381.00374.00378.00446200168582900
2017-04-25371.00376.00371.00374.00270500101039300
2017-04-24378.00379.00370.00370.00433600161813800
2017-04-21384.00386.00375.00378.00535400203079400
2017-04-20372.00384.00370.00378.001256100472651900
2017-04-19371.00377.00370.00371.00436000162667300
2017-04-18376.00380.00371.00373.00657400245655700
2017-04-17390.00397.00373.00375.001508600576992000
2017-04-14373.00443.00371.00387.0082059003351722800
2017-04-13365.00378.00364.00377.00438600162369600
2017-04-12385.00387.00368.00368.00850000317533900
2017-04-11388.00389.00385.00388.0023170089578800
2017-04-10389.00394.00388.00389.00316600123604400
2017-04-07386.00393.00381.00389.00512500198427000
2017-04-06394.00395.00385.00386.00510000198354700
2017-04-05389.00398.00388.00398.00355800139714600
2017-04-04404.00404.00390.00391.00653200259164400
2017-04-03407.00410.00403.00404.00266100107983400
2017-03-31408.00410.00404.00405.00261500106363100
2017-03-30420.00423.00406.00407.00495900204527400
2017-03-29406.00423.00406.00423.00575600238593700
2017-03-28404.00411.00400.00401.00793700321135400
2017-03-27405.00407.00401.00402.00281700113669500
2017-03-24412.00413.00404.00406.00552600225184000
2017-03-23413.00414.00411.00411.00267400110144500
2017-03-22414.00415.00412.00414.0018810077790900
2017-03-21417.00418.00413.00416.00362100150237200
2017-03-17421.00422.00418.00418.00322600135326000
2017-03-16422.00425.00421.00423.0016140068193200
2017-03-15428.00429.00421.00422.00399800169655200
2017-03-14436.00437.00428.00429.00442800190996400
2017-03-13437.00440.00436.00436.00251100109954800
2017-03-10439.00441.00436.00439.00277600121783000
2017-03-09439.00440.00436.00438.0021870095760700
2017-03-08434.00441.00434.00440.00471200206443300
2017-03-07437.00439.00434.00437.00336100146723400
2017-03-06444.00444.00435.00435.00832500365967200
2017-03-03433.00436.00432.00433.0015140065634400
2017-03-02437.00438.00429.00434.00445100192925900
2017-03-01444.00444.00434.00435.00378300165682600
2017-02-28440.00445.00435.00440.00614600270734100
2017-02-27439.00439.00433.00437.00274700119863200
2017-02-24439.00441.00433.00437.00276400121021100
2017-02-23428.00439.00426.00438.00345900149662100
2017-02-22427.00429.00427.00428.0011460049016800
2017-02-21429.00432.00426.00427.0020840089336900
2017-02-20434.00434.00430.00430.0020290087539800
2017-02-17432.00435.00429.00434.00261500113046000
2017-02-16438.00440.00430.00434.00323500140722800
2017-02-15440.00444.00434.00436.00523000229122900
2017-02-14428.00439.00424.00436.00811400350003400
2017-02-13425.00427.00422.00425.0016450069796400
2017-02-10422.00428.00422.00424.0021600091715800
2017-02-09420.00427.00420.00425.00284400120280700
2017-02-08423.00427.00420.00422.00274300116005900
2017-02-07424.00427.00421.00424.0015810067129000
2017-02-06428.00429.00421.00425.00321600136498100
2017-02-03424.00428.00421.00426.00307700130595000
2017-02-02421.00430.00418.00424.001158200491343100
2017-02-01417.00420.00416.00418.0018990079288600
2017-01-31417.00421.00417.00418.0016870070605600
2017-01-30419.00421.00415.00418.00280600117220600
2017-01-27417.00421.00417.00417.00269700112801300
2017-01-26416.00419.00415.00417.00294400122653800
2017-01-25417.00419.00414.00416.00274400114057800
2017-01-24414.00421.00414.00417.0023170096536600
2017-01-23417.00419.00412.00417.00257000106859300
2017-01-20420.00420.00414.00416.00409900170487400
2017-01-19420.00422.00416.00418.00429000179783400
2017-01-18420.00422.00416.00419.00306500128362400
2017-01-17420.00424.00418.00421.00381500160339600
2017-01-16426.00428.00421.00423.00340600144380600
2017-01-13428.00431.00426.00427.00247400105880300
2017-01-12432.00435.00428.00428.00321100138140400
2017-01-11437.00438.00432.00433.00294200127747400
2017-01-10439.00439.00431.00435.00413900179944700
2017-01-06435.00439.00434.00436.00312100136067000
2017-01-05433.00440.00431.00439.00401500175233200
2017-01-04431.00434.00429.00433.00247100106453300
2016-12-30427.00434.00425.00430.00305600131679100
2016-12-29427.00431.00422.00429.00287200122214700
2016-12-28421.00433.00421.00432.00357600153132100
2016-12-27419.00423.00417.00420.00555100233015400
2016-12-26417.00422.00417.00418.00556000232781200
2016-12-22426.00427.00420.00420.00423500178912000
2016-12-21435.00436.00425.00425.00984300423440400
2016-12-20428.00429.00424.00427.00317100135272700
2016-12-19428.00433.00427.00429.00287100123254400
2016-12-16434.00434.00430.00430.00384600166129400
2016-12-15432.00434.00428.00434.00368400158867800
2016-12-14437.00438.00430.00430.00377300163884800
2016-12-13430.00439.00428.00437.00445300192627700
2016-12-12422.00430.00422.00427.00442500188358800
2016-12-09415.00429.00414.00425.00561200236301700
2016-12-08425.00430.00420.00420.00718800304364700
2016-12-07436.00436.00431.00432.00327400141919100
2016-12-06439.00446.00433.00437.00342500150190900
2016-12-05425.00439.00424.00437.00543500234201400
2016-12-02450.00451.00441.00443.00355500158012000
2016-12-01456.00456.00449.00449.00377100170438900
2016-11-30452.00456.00452.00453.0020510092942600
2016-11-29453.00461.00453.00454.0020650094234100
2016-11-28455.00461.00453.00458.0019240087797600
2016-11-25465.00466.00449.00458.00604300275784400
2016-11-24465.00469.00461.00465.00545300253601700
2016-11-22457.00460.00451.00457.00416600189979300
2016-11-21452.00456.00446.00453.00270900122400000
2016-11-18462.00462.00452.00455.00400700182977500
2016-11-17478.00483.00453.00458.0023950001128998000
2016-11-16440.00451.00436.00446.00416000185377800
2016-11-15440.00448.00434.00434.00436500191670000
2016-11-14433.00435.00427.00432.00355800153139300
2016-11-11440.00441.00432.00440.00228700100006900
2016-11-10446.00446.00431.00441.00357600157157400
2016-11-09436.00441.00402.00414.00791800328903900
2016-11-08444.00449.00433.00434.00266800117576600
2016-11-07432.00441.00431.00436.0018020078437200
2016-11-04436.00438.00430.00430.00383300165761900
2016-11-02452.00453.00436.00441.00655500289919500
2016-11-01462.00462.00452.00452.00377500171992900
2016-10-31460.00465.00459.00462.0021160097682100
2016-10-28460.00468.00458.00459.00273600126185800
2016-10-27456.00464.00456.00461.0017120078620100
2016-10-26456.00463.00456.00458.00240200110155100
2016-10-25456.00477.00456.00456.00602800277531200
2016-10-24470.00472.00460.00463.00357800166541800
2016-10-21466.00475.00466.00468.00331200155696600
2016-10-20465.00471.00463.00465.00417500194944400
2016-10-19470.00474.00467.00468.00390800183808400
2016-10-18473.00478.00467.00471.00429800202672800
2016-10-17481.00484.00470.00473.00352600167662300
2016-10-14470.00479.00469.00477.00225600107096200
2016-10-13477.00481.00470.00470.00407800193699100
2016-10-12486.00488.00474.00479.00416700200145300
2016-10-11496.00500.00484.00487.00533600262068900
2016-10-07507.00507.00493.00496.00495700247307100
2016-10-06510.00519.00505.00507.00541900277288200
2016-10-05499.00520.00494.00513.001144500581461000
2016-10-04508.00509.00497.00498.00360500180861600
2016-10-03498.00500.00493.00497.00357400177668300
2016-09-30499.00505.00489.00492.00703000347994900
2016-09-29510.00517.00504.00506.00755700385105500
2016-09-28512.00520.00506.00516.00868900445823400
2016-09-27491.00515.00482.00513.001317200663904400
2016-09-26487.00506.00482.00487.00831500411643600
2016-09-23480.00488.00477.00487.00817600395043400
2016-09-21468.00473.00463.00473.00351400163962000
2016-09-20471.00483.00466.00467.00479500226963900
2016-09-16489.00495.00464.00469.001226900585867500
2016-09-15472.00522.00468.00494.0043788002178543000
2016-09-14470.00471.00459.00460.00352400163950900
2016-09-13472.00475.00470.00473.0017190081112400
2016-09-12474.00480.00467.00468.00318700150438100
2016-09-09464.00481.00464.00480.00367400173772600
2016-09-08489.00492.00460.00471.00944100448569600
2016-09-07494.00498.00486.00495.00557700274205200
2016-09-06480.00500.00479.00495.00993900489641500
2016-09-05479.00483.00471.00480.00378600180361100
2016-09-02474.00481.00470.00475.00320300152187900
2016-09-01470.00481.00465.00481.00406700192635800
2016-08-31461.00479.00456.00470.00575700269120200
2016-08-30454.00462.00453.00462.0020630094453800
2016-08-29453.00457.00451.00454.0016070072858500
2016-08-26454.00458.00452.00453.0013690062196500
2016-08-25465.00467.00457.00459.0020640095056400
2016-08-24456.00464.00451.00460.00220300100731900
2016-08-23450.00458.00449.00453.00270100122533400
2016-08-22458.00460.00448.00451.00360100163100700
2016-08-19454.00464.00448.00464.00296100134336500
2016-08-18463.00463.00450.00450.00478500217884000
2016-08-17471.00473.00462.00464.00294500137346700

   ※ 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