[7774 JQグロース] J・TEC 日足 時系列データ

[7774 JQグロース] J・TEC (精密機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12445000.00445000.00423500.00429500.00964416782500
2013-07-11415500.00456500.00415500.00431000.0024901091607500
2013-07-10470000.00472000.00428000.00428000.0023541061990500
2013-07-09461500.00476500.00438000.00448500.001777805447500
2013-07-08486000.00492000.00455500.00458000.0041561986327500
2013-07-05450000.00495000.00435500.00480500.0070533260036500
2013-07-04480000.00514000.00450000.00467000.00112805432684000
2013-07-03426000.00468000.00420500.00468000.0075313389112000
2013-07-02370000.00410000.00367000.00398000.0057182217100000
2013-07-01333000.00371000.00333000.00356500.0039111390401000
2013-06-28353000.00395000.00353000.00360500.0057042084823000
2013-06-27373500.00373500.00323500.00370000.00122024442091500
2013-06-26372500.00377000.00303500.00303500.002600842519000
2013-06-25390000.00393500.00352000.00373500.001667619389500
2013-06-24419000.00421000.00397000.00399500.001343547253500
2013-06-21389000.00408000.00385500.00403000.001555612376000
2013-06-20411000.00430000.00406000.00417000.001194496755500
2013-06-19450000.00453500.00410000.00410500.001316566799000
2013-06-18416000.00441500.00415000.00433000.001846794766000
2013-06-17420000.00423000.00400500.00412000.001619661451000
2013-06-14460000.00470000.00430000.00430000.001869829009500
2013-06-13457000.00476000.00440000.00448000.001837834183500
2013-06-12432000.00473000.00432000.00462000.001934868443000
2013-06-11464500.00491500.00440000.00448000.0030951434210500
2013-06-10452000.00479000.00418000.00468000.0067003027314000
2013-06-07434500.00446500.00427000.00427000.002237968413000
2013-06-06580000.00589000.00497000.00497000.0035951903384000
2013-06-05611000.00645000.00581000.00597000.0033032029871000
2013-06-04652000.00655000.00595000.00601000.0033002033541000
2013-06-03620000.00665000.00612000.00632000.0050013218096000
2013-05-31645000.00650000.00600000.00623000.0029411834113000
2013-05-30632000.00670000.00594000.00625000.0069104390886000
2013-05-29630000.00666000.00612000.00666000.0081995286004000
2013-05-28562000.00579000.00544000.00566000.0025231412281000
2013-05-27623000.00624000.00566000.00582000.0034262039430000
2013-05-24595000.00627000.00550000.00590000.0040212393194000
2013-05-23612000.00662000.00572000.00572000.0043422664758000
2013-05-22620000.00655000.00614000.00619000.0029271839918000
2013-05-21715000.00721000.00638000.00659000.0036522493571000
2013-05-20666000.00734000.00652000.00729000.0081205729894000
2013-05-17613000.00666000.00593000.00651000.0033202129518000
2013-05-16630000.00679000.00572000.00632000.0064653969293000
2013-05-15749000.00767000.00607000.00660000.0062074356279000
2013-05-14700000.00731000.00687000.00722000.0047573406773000
2013-05-13713000.00735000.00672000.00682000.0060644254494000
2013-05-10688000.00761000.00645000.00743000.00101797202591000
2013-05-09761000.00805000.00665000.00698000.00102697554452000
2013-05-08814000.00887000.00721000.00774000.002791922946152000
2013-05-07740000.00799000.00720000.00799000.001974115183215000
2013-05-02627000.00699000.00606000.00699000.001826911894890000
2013-05-01680000.00720000.00593000.00599000.003191121940565000
2013-04-30600000.00620000.00594000.00620000.0048972984143000
2013-04-26485000.00561000.00468000.00520000.00172048974872500
2013-04-25560000.00570000.00475500.00508000.00172689097438500
2013-04-24462500.00527000.00454000.00527000.002148210990344000
2013-04-23460000.00479000.00445500.00457000.0097584504212500
2013-04-22470500.00499000.00449000.00480000.002165810289527500
2013-04-19360000.00429500.00351500.00429500.00134485324028500
2013-04-18366000.00377000.00355500.00359500.002549932653000
2013-04-17362000.00375000.00355500.00360000.0039381431734500
2013-04-16345000.00354500.00338500.00350500.0030561060765000
2013-04-15364000.00388000.00360500.00365000.002573948560500
2013-04-12361000.00396500.00356500.00368000.0067062520844500
2013-04-11420000.00448000.00361000.00374500.00169466810514000
2013-04-10336500.00400500.00331000.00400500.00189387091739000
2013-04-09283400.00330500.00280800.00330500.0065412045082900
2013-04-08295800.00301000.00280100.00280200.002732785941600
2013-04-05303000.00310500.00289000.00292000.003218957546200
2013-04-04317500.00336000.00294000.00299600.0055121727592600
2013-04-03325000.00345500.00304000.00308500.0060361965847500
2013-04-02325000.00348000.00298700.00339000.0084622764028500
2013-04-01367000.00373000.00318000.00329500.0079982754856000
2013-03-29377000.00398000.00374000.00388000.0046431787057000
2013-03-28390000.00397000.00378000.00382000.002570992149000
2013-03-27385000.00410000.00382000.00394000.0033281320207000
2013-03-26404000.00421500.00385000.00392000.0055222211829500
2013-03-25385000.00422000.00363500.00411000.0097793816201500
2013-03-22416000.00449000.00395000.00400000.0072612981479500
2013-03-21469500.00470000.00425000.00430000.0062682812844000
2013-03-19480000.00482000.00452000.00452000.0078913671586500
2013-03-18423000.00466500.00414000.00458000.00115385115954500
2013-03-15426000.00492000.00402500.00425000.00206039253172000
2013-03-14410000.00440000.00400000.00440000.00174477377715500
2013-03-13300000.00370000.00299000.00370000.00181716425540700
2013-03-12278000.00318000.00272000.00300000.0091782720372900
2013-03-11333000.00369000.00272700.00292700.00200056389280500
2013-03-08252000.00302000.00250300.00302000.00164794652244400
2013-03-07253600.00264000.00249000.00252000.0061261566197500
2013-03-06233000.00266700.00230800.00260000.00111662838316600
2013-03-05243200.00255900.00235500.00239100.0064111565932600
2013-03-04258500.00268700.00238800.00252800.00109052771804100
2013-03-01255000.00261400.00243800.00253500.00202075191132000
2013-02-28206000.00222800.00198600.00211400.00119812511026000
2013-02-27200000.00224300.00193500.00215000.00189783957169100
2013-02-26195000.00205800.00180600.00186000.00133582597126200
2013-02-25188500.00209700.00186000.00206200.00173223366729200
2013-02-22156800.00182700.00156800.00180500.00131232226876700
2013-02-21150000.00165500.00145800.00155200.0070881107416300
2013-02-20149000.00155700.00140600.00151600.004553674889300
2013-02-19150000.00158000.00140400.00145300.0076031132893000
2013-02-18168100.00180900.00161100.00163600.0091771571822500
2013-02-15172000.00186200.00141000.00178400.00236483976124100
2013-02-14160000.00160000.00148200.00160000.00150042369761000
2013-02-13119000.00132000.00116100.00130000.004018508907200
2013-02-12125100.00129500.00115400.00120000.002037245975900
2013-02-08129500.00132500.00123200.00124900.001596202792200
2013-02-07128000.00130900.00126100.00127800.001653211461000
2013-02-06125600.00133500.00124100.00131000.002955381882000
2013-02-05127000.00130900.00122500.00125000.003070388011600
2013-02-04138800.00138800.00124100.00124200.005040663029700
2013-02-01124700.00140000.00124600.00138700.0097631297850200
2013-01-31123000.00129300.00116100.00129000.00103471272566500
2013-01-30166000.00174900.00122000.00122000.00171522421824800
2013-01-29159000.00195000.00136600.00162000.00223053945117000
2013-01-28135000.00155000.00132500.00155000.00105111527631200
2013-01-25120400.00128400.00108500.00125000.00120651465956800
2013-01-24103600.00119000.00101700.00118900.00127561416342500
2013-01-2397200.00110400.0094000.00100600.00126311320867000
2013-01-2294200.0096900.0093100.0095400.001595151399400
2013-01-2194200.0097300.0092000.0093400.003013285943900
2013-01-1889000.0091600.0086000.0091200.001306117552100
2013-01-1789500.0092200.0085500.0088000.001248111706700
2013-01-1695000.0095800.0088000.0089000.003308301109900
2013-01-1587200.0097700.0084800.0094400.007768712939700
2013-01-1191000.0093500.0083200.0085800.003071269584900
2013-01-1079600.0091000.0079600.0089300.004780406342000
2013-01-0978300.0080600.0076700.0079000.0083666060100
2013-01-0877400.0078200.0075300.0077600.0064649602900
2013-01-0774500.0077500.0073500.0077500.0085564669300
2013-01-0473700.0075800.0073000.0073800.0053239437400
2012-12-2871600.0072500.0071400.0072500.0021815633700
2012-12-2772100.0072600.0071700.0072300.0037426950200
2012-12-2673000.0073000.0072000.0072800.0017712819200
2012-12-2571400.0072500.0071400.0072500.0024817852800
2012-12-2171100.0072300.0071000.0072000.0037326756200
2012-12-2072000.0073800.0070700.0071200.00122788038800
2012-12-1972400.0073000.0072000.0072900.0048635245000
2012-12-1873900.0073900.0072000.0072400.0046333587700
2012-12-1773500.0073600.0073100.0073500.0025218480700
2012-12-1473100.0073600.0072700.0073400.0027620195900
2012-12-1374000.0075000.0072800.0073500.0037927821200
2012-12-1275000.0075000.0073400.0074000.0030322421600
2012-12-1177000.0077300.0074800.0075000.0035526887200
2012-12-1079000.0079000.0076300.0077900.0061247482100
2012-12-0775000.0078800.0073800.0078000.0078359831900
2012-12-0674100.0074600.0073600.0074300.0021816151200
2012-12-0574400.0074900.0073300.0074900.0031223125900
2012-12-0474500.0074700.0073500.0074400.0022116345700
2012-12-0374000.0074200.0073000.0073800.0026119165000
2012-11-3074600.0074700.0073800.0074400.0017112679500
2012-11-2974800.0075500.0074100.0074200.0028121000100
2012-11-2874700.0075500.0074200.0074700.0019114222700
2012-11-2775900.0075900.0074000.0075600.0031723823000
2012-11-2675700.0076600.0074500.0075900.0031423724500
2012-11-2274700.0075500.0074400.0075000.0034525797700
2012-11-2177100.0077100.0074800.0075500.0043332763100
2012-11-2079000.0079100.0076500.0077400.0087768427900
2012-11-1976100.0078100.0075600.0076600.0068952892100
2012-11-1674000.0077000.0073600.0075900.0092669594200
2012-11-1571500.0072900.0071100.0072900.0028120205100
2012-11-1473500.0074500.0071500.0072100.0036526481900
2012-11-1371500.0077700.0071500.0074000.001453108051600
2012-11-1272900.0074500.0071000.0071500.001547112381600
2012-11-0975400.0075400.0072100.0073000.0083361313100
2012-11-0876400.0076800.0075400.0075700.0069252556000
2012-11-0777500.0078300.0076600.0076600.0084165000400
2012-11-0678000.0078500.0076900.0077100.0057944958500
2012-11-0578200.0078900.0077200.0077400.0062648717900
2012-11-0278500.0078800.0077100.0078200.0070154618800
2012-11-0179900.0080000.0076500.0078300.00116891619200
2012-10-3178500.0083000.0078100.0079500.002020162151200
2012-10-3082100.0082800.0078500.0080000.001560124717700
2012-10-2983700.0086600.0080800.0083600.003130263759300
2012-10-2679500.0081000.0078000.0078600.0069955072700
2012-10-2579600.0081800.0077800.0079500.001265100730000
2012-10-2478600.0082500.0078500.0080400.001880151835000
2012-10-2378000.0080800.0077000.0078300.001817143084700
2012-10-2276300.0077900.0075500.0077500.001492114582400
2012-10-1978000.0078400.0075200.0075500.002212169372100
2012-10-1879300.0081900.0077000.0079300.003000238945200
2012-10-1786000.0088700.0075900.0078300.008333678763800
2012-10-1690000.00102800.0087200.0090000.00213872047082300
2012-10-1582300.0091300.0077700.0091300.00145341259771000
2012-10-1284600.0085000.0075000.0076300.005109408083800
2012-10-1176400.0085300.0074000.0083600.008449687593000
2012-10-1073200.0084200.0071400.0076000.008246642222100
2012-10-0975500.0075500.0070200.0070200.006091447547000
2012-10-0565300.0066100.0065000.0065500.00845500200
2012-10-0465100.0066000.0064900.0065600.00634118200
2012-10-0365000.0065500.0064800.0065000.00956182600
2012-10-0266900.0066900.0065000.0065100.0017011112600
2012-10-0167000.0067000.0065100.0066800.0017611615300
2012-09-2868300.0068300.0065000.0066800.0041927860500
2012-09-2768100.0068400.0067400.0068300.00724894400
2012-09-2668000.0068300.0067500.0068100.001047052100
2012-09-2570400.0070400.0068000.0069000.0023115958100
2012-09-2472000.0072700.0070300.0071000.0027920009700
2012-09-2169000.0071700.0068300.0070600.0017211938200
2012-09-2068000.0069200.0067800.0069000.0019113092700
2012-09-1968000.0068100.0067300.0068000.001298760200
2012-09-1867200.0067300.0066300.0067300.00805345600
2012-09-1467100.0068000.0066700.0067200.001479849500
2012-09-1367300.0067700.0066900.0067500.00694643600
2012-09-1267000.0067500.0066800.0067300.00704688700
2012-09-1168200.0068200.0067100.0067800.00523520800
2012-09-1067800.0068100.0067200.0067800.00684595700
2012-09-0767500.0068000.0067200.0067600.001107440600
2012-09-0666500.0067000.0066100.0067000.00865714600
2012-09-0567800.0067800.0066400.0067200.001328825800
2012-09-0467900.0068500.0067100.0067800.00926238800
2012-09-0368700.0068800.0067300.0067900.00543683500
2012-08-3168200.0069000.0067500.0068200.0015410500100
2012-08-3068800.0069200.0068000.0069000.001228370900
2012-08-2968000.0068900.0067900.0068700.00412806800
2012-08-2867900.0069000.0067900.0068500.001006835400
2012-08-2768000.0068200.0067300.0068200.001147718200
2012-08-2467500.0068200.0067200.0067900.0040927652200
2012-08-2369300.0069400.0068200.0069100.0017912332000
2012-08-2269500.0070000.0069000.0069400.00775343500
2012-08-2170600.0070600.0069500.0070000.00996916300
2012-08-2070500.0071000.0070000.0070600.00644500900
2012-08-1769400.0070400.0069400.0069800.001158020900
2012-08-1671000.0071000.0069400.0070500.0018412880900
2012-08-1571400.0071400.0070000.0071400.00715019100
2012-08-1469800.0071500.0069500.0071200.00735161400
2012-08-1369200.0071800.0068200.0070500.0032622824700
2012-08-1070600.0071400.0068800.0070100.0034423924600
2012-08-0970500.0071000.0070100.0070600.0022415802600
2012-08-0872600.0072900.0070800.0071400.0034824869600
2012-08-0772000.0073000.0071800.0072600.0024617798400
2012-08-0673900.0074600.0072900.0073100.0018713787000
2012-08-0374900.0075000.0073400.0074300.0029721996400
2012-08-0275800.0077300.0075000.0075500.0029422220800
2012-08-0175200.0077200.0075200.0076900.0039029642300
2012-07-3176200.0078500.0075400.0077100.0067051367200
2012-07-3080000.0085500.0075300.0076300.003932319443400
2012-07-2773500.0075100.0073300.0075100.00997323600
2012-07-2673700.0074600.0071900.0073500.0016211805400
2012-07-2575000.0075000.0073200.0073700.0033224613300
2012-07-2475300.0076300.0075100.0076100.0019114410400
2012-07-2377800.0078000.0076100.0077400.0023718345600
2012-07-2076500.0079900.0076500.0079000.0041932887700
2012-07-1975900.0076700.0075500.0075900.0018714241000
2012-07-1875500.0077100.0075000.0075900.0018013627800
2012-07-1776000.0077300.0075300.0075900.001279669200
2012-07-1377000.0077300.0076400.0077300.0016913005500
2012-07-1275000.0077300.0074500.0076400.0015311674400
2012-07-1177500.0077500.0074000.0075000.0037227986100
2012-07-1078700.0078700.0076500.0077000.0030123346200
2012-07-0977900.0079000.0077700.0078500.0022017175100

   ※ 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