[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 
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
2016-08-16476.00484.00469.00474.00480900229093900
2016-08-15468.00478.00462.00478.00425800200387400
2016-08-12453.00468.00453.00467.00386600178248700
2016-08-10451.00462.00451.00458.00337200154003100
2016-08-09445.00452.00444.00448.0022070098778300
2016-08-08458.00459.00445.00446.00436800196477500
2016-08-05479.00484.00460.00460.00521200245075900
2016-08-04480.00488.00472.00477.00803200384592600
2016-08-03453.00480.00452.00480.00891600416411300
2016-08-02461.00468.00453.00461.00597000275079500
2016-08-01456.00471.00445.00461.001131000520326800
2016-07-29436.00449.00430.00449.00609000265839600
2016-07-28445.00448.00432.00434.00809500353910400
2016-07-27474.00490.00442.00445.0050429002333095700
2016-07-26425.00498.00423.00498.0053027002507467600
2016-07-25422.00428.00418.00418.0022380094480000
2016-07-22422.00427.00417.00423.00263200110734000
2016-07-21424.00432.00422.00425.00266300113533500
2016-07-20420.00430.00415.00426.00325200137176500
2016-07-19413.00424.00413.00418.00456600190424800
2016-07-15428.00429.00420.00421.00519800219900700
2016-07-14436.00443.00428.00429.00509500220615700
2016-07-13442.00445.00431.00441.00503500221115700
2016-07-12432.00437.00428.00434.00433700187878400
2016-07-11429.00433.00423.00428.00335500143373300
2016-07-08430.00440.00412.00422.00561100238165200
2016-07-07465.00466.00429.00429.001340300599984000
2016-07-06456.00456.00439.00450.00634600284669700
2016-07-05474.00477.00456.00460.00581800271155800
2016-07-04445.00472.00443.00472.00868400399482900
2016-07-01442.00448.00436.00445.00580000256045700
2016-06-30446.00449.00435.00436.00678300299540100
2016-06-29447.00454.00435.00437.00846500376357400
2016-06-28435.00459.00416.00444.002151800945132700
2016-06-27413.00427.00407.00417.00807200338410400
2016-06-24470.00470.00386.00404.002193800926659500
2016-06-23457.00463.00450.00454.00728500331271800
2016-06-22474.00479.00454.00456.00873300405096700
2016-06-21505.00520.00474.00474.0031884001582026600
2016-06-20452.00472.00448.00467.00701600324748000
2016-06-17468.00470.00439.00446.00788500357525000
2016-06-16472.00486.00443.00447.001306600604348400
2016-06-15463.00493.00463.00478.001217200582098900
2016-06-14506.00519.00471.00471.0024260001194873700
2016-06-13525.00574.00503.00524.0045810002478477800
2016-06-10564.00564.00528.00529.0024285001326470900
2016-06-09538.00579.00518.00563.0061021003379748000
2016-06-08540.00592.00528.00540.00167486009415737600
2016-06-07482.00512.00471.00512.0082515004087208900
2016-06-06429.00435.00426.00432.00328000141399800
2016-06-03425.00443.00424.00437.00456700197763900
2016-06-02448.00453.00425.00425.00768300335593500
2016-06-01442.00449.00439.00442.00377400167245500
2016-05-31441.00449.00437.00448.00390300172588300
2016-05-30428.00446.00428.00442.00544100238183400
2016-05-27434.00443.00427.00427.00378300163757600
2016-05-26440.00444.00430.00435.00434800190011200
2016-05-25442.00448.00435.00437.00402700178023100
2016-05-24447.00457.00441.00441.00636400285384800
2016-05-23427.00453.00426.00451.00722700318747600
2016-05-20424.00444.00418.00435.00635800274372200
2016-05-19425.00430.00415.00420.00896400377244800
2016-05-18435.00442.00412.00421.00919800391566300
2016-05-17435.00450.00433.00439.00898400395216400
2016-05-16453.00458.00426.00431.001475900650852200
2016-05-13461.00482.00451.00472.001016900472521000
2016-05-12485.00489.00470.00470.00762400363845500
2016-05-11476.00489.00465.00480.001002800479417100
2016-05-10493.00495.00477.00482.001157500559786500
2016-05-09502.00503.00484.00492.001322200654641600
2016-05-06521.00525.00485.00494.0036035001807709800
2016-05-02545.00582.00545.00571.00972400547658600
2016-04-28588.00589.00553.00569.001340800758357100
2016-04-27575.00604.00568.00583.001467100853764200
2016-04-26645.00646.00574.00581.0033542002045042100
2016-04-25611.00635.00605.00609.001604900987302200
2016-04-22654.00657.00607.00620.0032211002027730700
2016-04-21650.00664.00617.00646.0037427002402444500
2016-04-20665.00698.00607.00620.001541220010234422500
2016-04-19581.00631.00576.00631.0098909006022668100
2016-04-18514.00539.00506.00531.001278800667510000
2016-04-15517.00530.00511.00515.001092000565254900
2016-04-14524.00537.00521.00526.001153100610028500
2016-04-13505.00529.00503.00517.001070200552742700
2016-04-12549.00552.00493.00515.0027441001448230800
2016-04-11547.00555.00532.00547.0020883001137585000
2016-04-08499.00548.00491.00539.0024027001268214700
2016-04-07496.00518.00491.00508.0020601001043505100
2016-04-06475.00494.00466.00481.001799300858676200
2016-04-05559.00559.00494.00496.0036694001920119100
2016-04-04527.00565.00520.00557.0064616003533907900
2016-04-01510.00520.00490.00519.0028254001438088200
2016-03-31504.00508.00493.00502.001732500869071700
2016-03-30468.00513.00463.00488.0026165001286463800
2016-03-29460.00471.00457.00468.00671100312050500
2016-03-28467.00473.00456.00460.00686500318948300
2016-03-25465.00470.00459.00463.00403400187013000
2016-03-24464.00475.00451.00473.00649400301926700
2016-03-23477.00484.00467.00473.00796300378572100
2016-03-22453.00467.00448.00463.00694000317108600
2016-03-18443.00452.00432.00448.00673300296542400
2016-03-17482.00483.00440.00451.001450000669827000
2016-03-16456.00494.00451.00472.0021808001042288800
2016-03-15440.00487.00440.00459.0034281001599017500
2016-03-14435.00439.00427.00428.00505700218734600
2016-03-11410.00432.00410.00428.00452600192510800
2016-03-10411.00420.00409.00418.00346400143588100
2016-03-09408.00410.00402.00405.00418700169761500
2016-03-08427.00433.00405.00416.00690100287362700
2016-03-07426.00435.00422.00432.00537000230167300
2016-03-04432.00432.00414.00426.00659300278609000
2016-03-03401.00424.00401.00424.00964400400849000
2016-03-02396.00399.00387.00399.00674100265327400
2016-03-01378.00387.00368.00382.00463600175704900
2016-02-29370.00380.00370.00380.00426800160464000
2016-02-26371.00374.00366.00366.0026220096597600
2016-02-25373.00373.00365.00365.0023400086252700
2016-02-24363.00375.00361.00367.00368000134679600
2016-02-23383.00384.00366.00373.00461900172674100
2016-02-22366.00379.00364.00376.00343000127247400
2016-02-19351.00389.00351.00369.00881700326942300
2016-02-18347.00358.00347.00350.00445400156820200
2016-02-17341.00350.00335.00339.00492300167908700
2016-02-16335.00354.00332.00346.00462000158263500
2016-02-15328.00337.00321.00332.00685600224665600
2016-02-12336.00341.00310.00316.001179700385126600
2016-02-10371.00375.00350.00356.00723800260208300
2016-02-09369.00380.00361.00363.00601400221141100
2016-02-08365.00391.00362.00390.00422000160003300
2016-02-05381.00387.00360.00370.00743100276028800
2016-02-04417.00418.00388.00391.00729400294225300
2016-02-03407.00420.00397.00411.001103400449657400
2016-02-02380.00442.00380.00412.0031587001317216700
2016-02-01371.00389.00369.00383.00969200368905000
2016-01-29374.00374.00362.00365.00736100269731900
2016-01-28370.00381.00366.00369.00811000301548200
2016-01-27374.00378.00367.00370.00725300270345000
2016-01-26367.00378.00361.00362.00661600243773500
2016-01-25379.00385.00367.00378.00916800345313000
2016-01-22371.00380.00354.00371.001204900443508500
2016-01-21393.00419.00351.00355.001799500693642600
2016-01-20421.00423.00394.00397.001084400439757200
2016-01-19415.00430.00403.00410.00898400372763200
2016-01-18397.00437.00395.00422.002121200878078100
2016-01-15468.00482.00410.00418.0026609001206180000
2016-01-14448.00471.00434.00450.0029787001338007900
2016-01-13418.00495.00406.00476.0082797003881387800
2016-01-12451.00483.00400.00415.0079316003612179400
2016-01-08440.00448.00411.00448.0048550002109138800
2016-01-07361.00393.00359.00368.001143400431151700
2016-01-06368.00369.00358.00362.00328400119178500
2016-01-05363.00369.00350.00363.00480800173787700
2016-01-04366.00389.00363.00370.00470100176015600
2015-12-30368.00377.00365.00366.00427500158275900
2015-12-29362.00376.00360.00374.00414200151684500
2015-12-28352.00367.00344.00364.00575800205638500
2015-12-25350.00351.00336.00337.001726200591719400
2015-12-24373.00375.00350.00352.001536800555579800
2015-12-22384.00387.00375.00375.00867200329801100
2015-12-21391.00392.00384.00385.00678600263028700
2015-12-18399.00400.00396.00396.00507500201892600
2015-12-17404.00405.00399.00400.00448200179705300
2015-12-16402.00406.00400.00403.00389800156898200
2015-12-15408.00408.00396.00397.00815000327363600
2015-12-14407.00411.00402.00408.00625100253738000
2015-12-11411.00415.00409.00412.00439100180442500
2015-12-10407.00420.00405.00412.00692400285064100
2015-12-09408.00425.00406.00409.001161300478646800
2015-12-08423.00424.00411.00414.001065600444254500
2015-12-07440.00442.00431.00431.00519900226586700
2015-12-04434.00444.00432.00436.00510500223061000
2015-12-03447.00448.00438.00439.00666800294687500

   ※ 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