[7776 JQグロース] セルシード 日足 時系列データ

[7776 JQグロース] セルシード (精密機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-122600.002610.002481.002548.00128400324829300
2013-07-112516.002676.002484.002538.00217700561412800
2013-07-102610.002749.002420.002516.00319600835251300
2013-07-092570.002628.002400.002512.00214000532744700
2013-07-082799.002800.002566.002587.00306500824534100
2013-07-052800.002855.002681.002780.004710001312379800
2013-07-042651.002977.002560.002835.0010553002945679600
2013-07-032375.002830.002300.002792.0014311003795659000
2013-07-022350.002407.002251.002340.00344000804314200
2013-07-012070.002289.002070.002241.00329600727212300
2013-06-282005.002320.001961.002160.008981001945934500
2013-06-271965.001965.001729.001965.006481001249196200
2013-06-261960.001960.001560.001565.00287200484768400
2013-06-251990.002030.001902.001960.00150500294062600
2013-06-242140.002190.002045.002090.00102700216576500
2013-06-212030.002190.001980.002190.00144300294385800
2013-06-202180.002259.002180.002191.00115300254551600
2013-06-192399.002399.002189.002219.00128400291275600
2013-06-182200.002399.002181.002320.00151800348551700
2013-06-172210.002279.002200.002249.00105200233695200
2013-06-142470.002509.002302.002310.00169800404474400
2013-06-132471.002560.002350.002393.00230200562137400
2013-06-122270.002545.002253.002510.00323100777692200
2013-06-112500.002740.002390.002520.006511001660213700
2013-06-102200.002370.002002.002370.004683001018166900
2013-06-072020.002160.001970.001970.005867001176177800
2013-06-063000.003035.002470.002470.006494001750193100
2013-06-053580.003580.003035.003170.007640002550512500
2013-06-043480.003480.003200.003480.0013473004644358000
2013-06-032930.003170.002930.002978.00289500880833100
2013-05-313170.003240.002940.003045.00286600878249400
2013-05-303050.003340.002980.003070.005296001657713100
2013-05-293160.003355.003010.003150.009189002965587500
2013-05-282950.002976.002751.002853.00245800706945700
2013-05-273005.003040.002715.002808.00233200675184800
2013-05-242720.002889.002515.002859.00297200812394100
2013-05-232840.003140.002595.002601.003808001066549700
2013-05-223000.003090.002800.002920.00228300671470400
2013-05-213350.003425.002960.003110.003164001005713300
2013-05-203050.003480.003035.003340.005090001660484500
2013-05-173000.003185.002760.003140.003840001172589300
2013-05-162990.003465.002500.002910.006563001876802500
2013-05-153900.003900.002940.003200.007130002425442800
2013-05-143350.003675.003330.003640.005996002132478000
2013-05-133435.003475.003185.003250.004617001535787500
2013-05-103410.003685.003015.003635.007236002476384500
2013-05-093850.004220.003460.003460.0010056003776737500
2013-05-083900.004475.003715.004160.0016874006979489500
2013-05-073510.003945.003500.003945.0014005005275591000
2013-05-023120.003250.002906.003245.007682002377931500
2013-05-013150.003365.002780.002890.0016529005174183800
2013-04-302520.002869.002500.002869.0014135003877029200
2013-04-262410.002511.002304.002369.00369700890031500
2013-04-252636.002730.002300.002496.009793002488376600
2013-04-242390.002670.002250.002630.0020266005110107700
2013-04-232068.002530.002046.002338.0018306004169505600
2013-04-221990.002054.001871.002054.0019021003796421900
2013-04-191615.001655.001560.001654.00482900782807600
2013-04-181566.001590.001523.001524.00115400179575300
2013-04-171505.001594.001495.001557.00176800275379700
2013-04-161480.001535.001472.001505.00119200178987300
2013-04-151520.001530.001480.001490.0087900131774600
2013-04-121529.001534.001470.001482.00100900151362500
2013-04-111640.001644.001478.001495.00291900452665000
2013-04-101534.001650.001510.001614.00547100871708600
2013-04-091380.001546.001370.001495.00338000495889300
2013-04-081398.001400.001361.001370.00101400140364300
2013-04-051449.001449.001345.001400.00144200200636700
2013-04-041455.001531.001383.001406.00182500263883300
2013-04-031388.001514.001380.001487.00231200336725800
2013-04-021370.001449.001250.001418.00339200463822400
2013-04-011530.001596.001321.001370.00403900594829900
2013-03-291612.001647.001595.001605.00159200256816600
2013-03-281660.001699.001599.001628.00198600324534800
2013-03-271690.001727.001641.001655.00212100355611200
2013-03-261630.001720.001595.001680.00476800794579400
2013-03-251699.001699.001580.001635.00260800425403200
2013-03-221662.001780.001604.001643.00412300686901700
2013-03-211640.001719.001632.001700.00370700621735000
2013-03-191695.001706.001600.001615.00353200575992400
2013-03-181612.001735.001610.001681.00397500673139400
2013-03-151600.001717.001580.001651.0010579001747754900
2013-03-141790.001944.001765.001899.0013917002574002500
2013-03-131580.001785.001550.001764.0011073001896185700
2013-03-121540.001724.001500.001615.00544900875972900
2013-03-111850.001870.001480.001620.009803001658498200
2013-03-081632.002013.001561.001650.0025643004667340100
2013-03-071328.001658.001314.001658.0019217002933662700
2013-03-061200.001434.001170.001358.0011341001524529000
2013-03-051240.001265.001180.001212.00304600373054400
2013-03-041350.001360.001240.001270.00678900885950800
2013-03-011150.001337.001150.001290.0019389002411754300
2013-02-281099.001099.001031.001050.00320900342136900
2013-02-271002.001086.001002.001071.00575800602348900
2013-02-26976.001025.00938.00978.00353800349429800
2013-02-25981.001044.00975.001038.00555100558133200
2013-02-22918.00978.00908.00961.00340800320637100
2013-02-21853.00945.00853.00918.00166100150302900
2013-02-20840.00875.00840.00870.0011450098010600
2013-02-19880.00880.00831.00855.00200000170383100
2013-02-18882.00925.00880.00893.00144800129703400
2013-02-15930.001030.00863.00925.00578000546542300
2013-02-14958.00958.00880.00958.00563200529843200
2013-02-13802.00818.00778.00808.00173700138506200
2013-02-12850.00870.00784.00815.00226200185397000
2013-02-08892.00892.00844.00862.00151800131594600
2013-02-07890.00899.00870.00892.00132600117060700
2013-02-06902.00920.00888.00915.00129600117298500
2013-02-05905.00928.00892.00899.00164400149159000
2013-02-04959.00959.00891.00902.00193500177300900
2013-02-01960.00980.00933.00954.00272000260361200
2013-01-31945.00967.00891.00960.00414000385668200
2013-01-30981.001054.00885.00989.00682900672956600
2013-01-291166.001349.00961.00981.0015217001832270500
2013-01-281000.001111.00970.001111.00933500990874200
2013-01-25994.001000.00915.00961.00507900488813000
2013-01-24930.00990.00928.00980.00648700622544700
2013-01-23865.00973.00858.00888.0015339001443232800
2013-01-22849.00856.00799.00823.00194500160629700
2013-01-21862.00877.00823.00856.00144300123262100
2013-01-18857.00873.00821.00859.00163300138410200
2013-01-17929.00929.00840.00864.00223200196218900
2013-01-161000.001012.00850.00895.00542300504554100
2013-01-15831.00964.00831.00964.00656700608819000
2013-01-11780.00850.00754.00814.00483600389998800
2013-01-10707.00752.00699.00750.00263100191548800
2013-01-09715.00716.00690.00705.0012450087845300
2013-01-08685.00710.00680.00710.00224200156529100
2013-01-07670.00677.00664.00668.003940026413500
2013-01-04664.00670.00658.00666.002710017952900
2012-12-28663.00670.00660.00661.002160014305600
2012-12-27661.00675.00660.00663.003050020346100
2012-12-26658.00666.00658.00661.00104006899600
2012-12-25661.00672.00654.00657.004880032418600
2012-12-21670.00670.00655.00664.002480016383300
2012-12-20660.00696.00659.00671.005680038176600
2012-12-19661.00665.00652.00659.004880032128200
2012-12-18666.00669.00649.00656.004000026207300
2012-12-17664.00665.00654.00664.002750018128900
2012-12-14651.00664.00640.00664.005640036725300
2012-12-13673.00674.00655.00660.006300041997500
2012-12-12705.00706.00668.00675.0011550078507100
2012-12-11743.00748.00725.00734.001410010311800
2012-12-10750.00751.00737.00742.0073005446200
2012-12-07734.00746.00730.00745.001670012344200
2012-12-06731.00742.00730.00741.0093006836500
2012-12-05732.00745.00732.00742.001970014484600
2012-12-04753.00755.00745.00754.0086006430000
2012-12-03753.00754.00745.00746.00107008025600
2012-11-30755.00758.00751.00753.0076005725200
2012-11-29761.00766.00759.00759.00104007920100
2012-11-28766.00776.00761.00770.00116008888600
2012-11-27760.00781.00755.00781.00122009341600
2012-11-26785.00785.00760.00760.002130016390000
2012-11-22786.00786.00765.00781.002390018563900
2012-11-21790.00793.00779.00791.001340010533900
2012-11-20790.00799.00784.00786.003130024799800
2012-11-19769.00782.00762.00778.001940014987100
2012-11-16755.00763.00748.00754.001520011482900
2012-11-15735.00746.00731.00745.001450010678100
2012-11-14771.00795.00721.00750.009450071024200
2012-11-13813.00815.00783.00795.002530020265200
2012-11-12782.00811.00775.00799.003540028190400
2012-11-09788.00792.00770.00779.001730013523900
2012-11-08784.00787.00774.00779.001660012949400
2012-11-07785.00796.00783.00787.001580012441900
2012-11-06782.00804.00780.00800.002950023435700
2012-11-05788.00796.00782.00782.001570012330100
2012-11-02811.00812.00787.00788.003130024824200
2012-11-01804.00812.00785.00812.001390011093200
2012-10-31800.00812.00788.00805.001550012410100
2012-10-30820.00820.00788.00795.001670013351300
2012-10-29835.00838.00815.00825.002040016867900
2012-10-26811.00837.00811.00821.003640029931100
2012-10-25810.00828.00800.00814.004190034090600
2012-10-24782.00813.00777.00808.002260018004800
2012-10-23783.00800.00780.00793.002010015856500
2012-10-22773.00790.00772.00782.001620012610100
2012-10-19787.00787.00773.00780.002030015835700
2012-10-18780.00793.00775.00787.002780021815900
2012-10-17821.00850.00777.00779.009260073862900
2012-10-16842.00903.00816.00826.00336100290142300
2012-10-15778.00838.00762.00838.00150300120726800
2012-10-12820.00825.00759.00763.006740053290200
2012-10-11770.00836.00756.00818.0010960087237100
2012-10-10797.00848.00785.00785.00153000124437700
2012-10-09905.00905.00784.00788.00331200283061700
2012-10-05749.00761.00736.00755.001800013514700
2012-10-04724.00737.00722.00737.0052003788100
2012-10-03729.00732.00723.00726.0091006618800
2012-10-02739.00749.00730.00733.00110008100700
2012-10-01739.00755.00735.00740.001790013238600
2012-09-28760.00769.00728.00735.003550026364900
2012-09-27796.00796.00769.00777.001440011184000
2012-09-26776.00799.00773.00799.001900014907200
2012-09-25770.00815.00770.00773.002950023098200
2012-09-24798.00845.00781.00815.0011890095910200
2012-09-21749.00769.00730.00762.003830028910600
2012-09-20740.00742.00730.00738.0083006109800
2012-09-19713.00750.00713.00735.001400010220500
2012-09-18729.00730.00711.00713.0057004093100
2012-09-14730.00734.00721.00732.00106007717500
2012-09-13730.00736.00715.00728.00129009365500
2012-09-12755.00771.00720.00737.005320039619700
2012-09-11724.00728.00710.00728.0092006597800
2012-09-10715.00725.00709.00724.0058004146300
2012-09-07704.00720.00703.00715.00125008876800
2012-09-06701.00718.00700.00705.0098006949200
2012-09-05708.00708.00701.00701.0070004917000
2012-09-04711.00722.00702.00712.0069004902200
2012-09-03727.00727.00709.00711.0050003567800
2012-08-31714.00728.00710.00726.0051003642800
2012-08-30735.00736.00720.00721.0044003194600
2012-08-29720.00740.00718.00735.001670012129500
2012-08-28750.00750.00730.00730.0092006798500
2012-08-27737.00745.00737.00738.0069005105200
2012-08-24728.00749.00727.00747.0058004251500
2012-08-23750.00750.00737.00743.0062004604500
2012-08-22747.00755.00735.00736.001950014501500
2012-08-21747.00747.00722.00730.0068004981000
2012-08-20764.00765.00741.00755.001350010221900
2012-08-17707.00777.00707.00764.005430039761900
2012-08-16702.00720.00702.00716.0068004842000
2012-08-15705.00707.00700.00707.0041002880900
2012-08-14705.00710.00695.00702.0074005207000
2012-08-13700.00715.00695.00707.0081005679600
2012-08-10695.00704.00690.00700.0065004531400
2012-08-09700.00703.00690.00703.0043003000200
2012-08-08693.00720.00693.00700.0058004088300
2012-08-07690.00700.00685.00700.0044003046700
2012-08-06700.00701.00690.00697.0059004116200
2012-08-03715.00715.00697.00697.00108007572800
2012-08-02735.00735.00715.00716.0054003898300
2012-08-01735.00739.00715.00730.0038002776500
2012-07-31720.00735.00720.00735.0090006561700
2012-07-30730.00733.00716.00721.001530011064000
2012-07-27715.00725.00712.00717.00125008989700
2012-07-26697.00719.00683.00717.0088006149700
2012-07-25703.00710.00680.00681.001620011245400
2012-07-24725.00728.00690.00700.002230015855000
2012-07-23760.00760.00727.00730.002330017074300
2012-07-20775.00780.00754.00760.00112008622000
2012-07-19740.00750.00740.00750.0081006057400
2012-07-18760.00765.00729.00733.002310017349100
2012-07-17765.00775.00751.00773.001340010210200
2012-07-13765.00778.00765.00770.00101007768600
2012-07-12789.00790.00770.00784.001540011971900
2012-07-11796.00796.00781.00784.0081006383600
2012-07-10806.00806.00791.00791.001260010051300
2012-07-09810.00812.00800.00809.001410011374900

   ※ 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