[7708 JQグロース] ゲートウェイH 日足 時系列データ

[7708 JQグロース] ゲートウェイH (精密機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-129700.009700.009210.009370.006355975760
2013-07-119360.009600.009310.009400.005294976420
2013-07-109500.009500.009280.009400.002172043940
2013-07-099400.009560.009200.009320.003263031840
2013-07-089670.009900.009240.009400.0010179613090
2013-07-059490.009650.009400.009650.005355108980
2013-07-049500.009610.009400.009420.006275958620
2013-07-039430.009700.009190.009420.006816425550
2013-07-0210300.0010300.009400.009500.00186718280630
2013-07-019900.009900.008800.009500.0010259348010
2013-06-289260.009290.009040.009190.003032773660
2013-06-279290.009290.008600.008920.005955243590
2013-06-269300.009400.008510.008750.00128311547990
2013-06-259740.0010000.009110.009300.006075679020
2013-06-249250.0010480.009250.009740.00185118271900
2013-06-219110.009210.008700.009100.006906159370
2013-06-208900.009470.008800.009400.007436763460
2013-06-199650.009700.008900.008990.00172715697030
2013-06-1811000.0011400.009350.009430.00316931825170
2013-06-178800.0010370.008800.0010370.00283028335670
2013-06-148660.009080.008660.008870.004003578440
2013-06-138490.009100.008320.009080.007626736180
2013-06-128500.008500.008070.008500.001301081520
2013-06-118490.008550.008000.008200.004523767070
2013-06-107800.008500.007570.008390.00147311727820
2013-06-078890.008900.007890.007890.00143811657620
2013-06-069450.009600.008400.009390.00134312327100
2013-06-059460.009790.009450.009450.005204972600
2013-06-049530.009750.009500.009500.004854632550
2013-06-0310200.0010200.009650.009700.005145120430
2013-05-319620.009900.009350.009900.006135900980
2013-05-3010440.0010450.009300.009740.00137913605900
2013-05-299490.0010500.009400.0010450.00135913275330
2013-05-289400.009490.009120.009350.00115710743790
2013-05-279550.009570.009110.009450.009739098930
2013-05-249500.0010040.009500.009570.00134913248380
2013-05-2310010.0010370.009400.009980.00182317841470
2013-05-2211100.0011100.0010010.0010140.00151315595080
2013-05-2110990.0011200.0010590.0010900.006296847170
2013-05-2011300.0011320.0010580.0010800.00151816570470
2013-05-1710550.0011500.0010200.0011300.00145115991750
2013-05-1611000.0011000.009810.0010750.00340235325350
2013-05-1512000.0012300.0011000.0011000.00253729571020
2013-05-1412000.0012490.0011760.0011920.00141917214810
2013-05-1312210.0012600.0011800.0012010.00187822877850
2013-05-1012250.0012550.0011800.0012190.00237028534240
2013-05-0912400.0013100.0012400.0012800.00190224105800
2013-05-0813600.0013640.0011820.0012720.00531167693430
2013-05-0713030.0013870.0013030.0013370.00402653839710
2013-05-0212000.0013800.0011150.0012710.00783497081180
2013-05-0111000.0011280.0010770.0011000.00441748781190
2013-04-3011790.0011790.0010600.0010750.00599265179660
2013-04-2613000.0013200.0011800.0011990.00464557162800
2013-04-2513000.0013990.0012210.0012500.00548070065310
2013-04-2412300.0014800.0012250.0013500.008711116563040
2013-04-2315500.0016700.0011870.0012200.0020399305900730
2013-04-2211500.0014000.0011100.0014000.0014335181446840
2013-04-1910000.0012300.009700.0011000.008990100735540
2013-04-189800.0010450.009500.0010340.00623562217270
2013-04-178700.0010600.008700.0010000.0014205135981410
2013-04-168000.009140.008000.009100.00676057378140
2013-04-158220.008600.008000.008490.00675556268160
2013-04-127100.007910.007100.007600.00468034832190
2013-04-119200.009200.007050.007300.0037377312161490
2013-04-107800.007800.007800.007800.00327225521600
2013-04-096000.006800.005850.006800.00698845006760
2013-04-085310.005900.005300.005800.00364520259470
2013-04-055770.005800.005250.005520.00609833791680
2013-04-046000.006000.005360.005470.00776743488900
2013-04-036240.006860.005850.006100.00617239027120
2013-04-026100.006200.005750.006200.00300918108800
2013-04-016400.006550.006100.006240.00453528577900
2013-03-297740.007740.006630.006750.001073576367630
2013-03-287340.007690.006900.007440.001064478125150
2013-03-276400.007170.006040.006970.00731248731670
2013-03-266900.006930.006090.006300.00844754042660
2013-03-257290.007490.006850.007130.00451032003470
2013-03-227310.007600.007000.007210.00599343431460
2013-03-217900.007900.007270.007450.00497937365070
2013-03-197520.007930.007500.007650.00314623929180
2013-03-188530.008540.007800.007820.00585947146570
2013-03-158800.009220.008200.008450.00635154348500
2013-03-148390.009490.008210.009470.00531446775840
2013-03-138110.008590.008050.008160.00375230864940
2013-03-128760.009000.008390.008410.00358431094990
2013-03-119800.009800.008670.008830.00574952480720
2013-03-0810000.0010000.009290.009390.00560653946210
2013-03-0710890.0010890.008650.009280.0013281126242040
2013-03-0611790.0011940.0010570.0010600.00420246799930
2013-03-0512050.0012100.0011700.0011790.00222426448000
2013-03-0412140.0012300.0011800.0011910.00401248261450
2013-03-0112000.0012750.0011960.0012160.00290135289860
2013-02-2812850.0012850.0011940.0012070.00382946758530
2013-02-2712520.0013000.0012400.0012770.00185823558930
2013-02-2612800.0012800.0012210.0012570.00427653493610
2013-02-2512000.0013050.0012000.0012800.00248631110290
2013-02-2212410.0012690.0011900.0012380.00217626467790
2013-02-2112750.0013050.0012350.0012600.00188924084220
2013-02-2012990.0013250.0012230.0012450.00306938988950
2013-02-1913020.0013500.0012700.0012990.00174922754710
2013-02-1812980.0013200.0012300.0013050.00246231503670
2013-02-1513030.0014000.0012000.0012770.00369946385550
2013-02-1413390.0013690.0012900.0013080.00188124787100
2013-02-1313250.0014300.0013000.0013170.00353647639600
2013-02-1213950.0014090.0013060.0013060.00404655199390
2013-02-0812560.0015560.0012310.0012800.007153100530140
2013-02-0713100.0013300.0012370.0012560.00275735049810
2013-02-0613030.0013500.0012800.0013150.00328142939320
2013-02-0513500.0014100.0013020.0013110.00341745815920
2013-02-0414970.0015470.0014200.0014300.007171105694210
2013-02-0113290.0013900.0013000.0013310.00350547356300
2013-01-3113200.0013590.0013000.0013320.00212928289130
2013-01-3014400.0014410.0012900.0013200.00472363516430
2013-01-2915500.0015800.0014400.0014400.00470670500100
2013-01-2815690.0016700.0015000.0015200.00562688124430
2013-01-2518500.0019490.0015220.0015790.0011372192134760
2013-01-2416900.0020800.0016240.0017830.0016699315895700
2013-01-2314900.0016890.0014320.0016890.009173141225360
2013-01-2212990.0014390.0012560.0013890.007697104563180
2013-01-2111200.0014200.0011150.0013000.009152116176650
2013-01-1816700.0016700.0011600.0011870.0024924377071200
2013-01-1713100.0013700.0012200.0013700.009086121073040
2013-01-169100.0010700.008900.0010700.0013294138009220
2013-01-159460.009800.009100.009200.00341632049330
2013-01-119410.009700.008800.009560.00402437763460
2013-01-108580.009170.008350.008960.00299226010000
2013-01-098100.009450.008080.008910.00591152069440
2013-01-088060.008480.008010.008300.00336227684430
2013-01-079170.009170.008160.008220.00635854339080
2013-01-049150.009900.009000.009030.00787472750890
2012-12-288700.0010110.008660.009150.0021486199683860
2012-12-278600.009100.008260.008620.0023283201705570
2012-12-2611350.0011800.0010400.0010400.0012315133099200
2012-12-2517500.0017500.0012600.0013700.008599128507710
2012-12-2116600.0018600.0016280.0016500.006455111893700
2012-12-2017490.0020000.0016000.0017000.0010768193094720
2012-12-1914800.0019600.0012790.0017500.0027194411909070
2012-12-1824520.0024520.0014300.0015600.0025418485646350
2012-12-1716520.0016520.0016520.0016520.00240539730600
2012-12-1410520.0010520.0010520.0010520.00465348949560
2012-12-139020.009020.009020.009020.009268352520
2012-12-127520.007520.007520.007520.0010668016320
2012-12-116520.006520.006520.006520.00816853255360
2012-12-105520.005520.005520.005520.00478226396640
2012-12-074400.004820.004400.004820.00506524108995
2012-12-063660.004650.003425.004120.001336753492500
2012-12-054050.004050.003810.004050.002450699197305
2012-12-043350.003350.003350.003350.0014474847450
2012-12-032850.002850.002850.002850.00564816096800
2012-11-302230.002350.002220.002350.005581250181
2012-11-292197.002210.002149.002210.00203440582
2012-11-282200.002200.002148.002195.0097210198
2012-11-272150.002199.002130.002199.00149320858
2012-11-262225.002250.002150.002150.006301382702
2012-11-222299.002500.002230.002230.00228540409
2012-11-212201.002300.002151.002200.00238523893
2012-11-202189.002500.002150.002269.00301678785
2012-11-192189.002200.002189.002200.002657103
2012-11-162200.002200.002160.002160.00140304917
2012-11-152250.002269.002183.002200.002249311
2012-11-142166.002237.002166.002237.0054120039
2012-11-132163.002164.002163.002164.002043270
2012-11-122160.002220.002160.002219.00245537764
2012-11-092204.002250.002150.002160.004581004450
2012-11-082280.002280.002160.002201.00112250805
2012-11-072380.002400.002300.002300.00353827842
2012-11-062519.002519.002400.002480.00230567498
2012-11-052500.002545.002400.002520.004311068703
2012-11-022320.002500.002320.002500.005511308268
2012-11-012346.002346.002247.002330.0049269
2012-10-312270.002320.002270.002320.00289664210
2012-10-302250.002288.002220.002220.003374518
2012-10-292310.002310.002250.002250.0054122761
2012-10-262300.002390.002300.002340.00276650000
2012-10-252410.002420.002200.002400.004561079353
2012-10-242390.002410.002390.002410.00302724820
2012-10-232300.002429.002251.002390.00153355749
2012-10-222301.002350.002273.002280.00169394663
2012-10-192350.002550.002349.002350.005521329509
2012-10-182260.002350.002170.002320.007121626814
2012-10-172173.002270.002170.002270.004731051045
2012-10-162175.002175.002170.002170.00154334222
2012-10-152190.002250.002182.002200.004701041695
2012-10-122156.002190.002156.002190.00280609132
2012-10-112200.002200.002150.002177.0086187372
2012-10-102373.002373.002103.002152.00153344045
2012-10-092251.002299.002223.002223.0010252305818
2012-10-052300.002350.002250.002330.0012732951841
2012-10-042095.002336.002086.002300.0011662579186
2012-10-032192.002192.002050.002140.007431577196
2012-10-022251.002295.002160.002211.0013663047943
2012-10-012544.002555.002195.002245.0028086560331
2012-09-282550.002749.002550.002694.0010032664840
2012-09-272520.002654.002520.002520.004061040504
2012-09-262700.002700.002500.002550.0010192627195
2012-09-252700.002720.002650.002700.00106287399
2012-09-242680.002700.002650.002700.004331157294
2012-09-212777.002777.002740.002740.003184977
2012-09-202720.002740.002680.002680.006141660116
2012-09-192765.002767.002750.002750.00282775995
2012-09-182800.002810.002765.002765.00189526986
2012-09-142800.002810.002790.002800.00307859568
2012-09-132850.002850.002790.002850.00308865848
2012-09-122785.002800.002770.002800.00356992195
2012-09-112796.002800.002785.002785.00264738879
2012-09-102750.002800.002750.002800.00243671397
2012-09-072870.002870.002760.002770.00102283866
2012-09-062840.002840.002780.002780.00150417667
2012-09-052810.002830.002800.002830.007712159175
2012-09-042800.002840.002770.002800.003581004138
2012-09-032849.003000.002800.002822.004081175510
2012-08-312894.002894.002770.002770.0062173899
2012-08-302849.002865.002751.002860.005431522362
2012-08-292825.002870.002760.002799.006641858347
2012-08-282855.002900.002802.002850.00250717139
2012-08-273145.003145.002942.002955.00243728583
2012-08-242840.003200.002840.003150.004341306680
2012-08-232850.002980.002825.002980.0070203504
2012-08-222782.002879.002782.002800.00136384220
2012-08-212824.002830.002760.002810.00164457960
2012-08-202774.002848.002774.002811.00131364546
2012-08-172950.002970.002830.002970.002058390
2012-08-162950.002980.002950.002950.00105309810
2012-08-152970.003000.002850.003000.0051148759
2012-08-142800.002950.002650.002950.0076204958
2012-08-132770.002771.002650.002650.003699226
2012-08-102970.002970.002970.002970.001338610
2012-08-092800.002990.002750.002990.0046131793
2012-08-082760.002800.002760.002800.002569236
2012-08-072750.003000.002750.002750.0056161559
2012-08-062790.002790.002750.002750.002260580
2012-08-032850.002900.002740.002790.0087244432
2012-08-022826.002826.002810.002820.00514097
2012-08-012770.002799.002751.002760.00719371
2012-07-312715.002788.002715.002760.001438593
2012-07-302700.002760.002700.002715.0066179614
2012-07-272890.002900.002611.002665.003791037024
2012-07-262815.002855.002805.002805.002056205
2012-07-252760.002819.002750.002816.0057157565
2012-07-242855.003050.002750.002855.00313880540
2012-07-233070.003200.002800.002800.00238683305
2012-07-203130.003390.003010.003070.00154492965
2012-07-193500.003500.002980.003295.0010293321305
2012-07-183430.003430.003430.003430.005852006550
2012-07-172930.003010.002930.002930.00124364157
2012-07-133070.003075.002930.003020.0057169449
2012-07-123100.003100.002925.003070.00191577859
2012-07-113100.003170.002910.003170.00181547850
2012-07-103070.003070.002983.003000.00284864625
2012-07-093310.003320.003140.003140.006262024005

   ※ 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