[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 
2016-12-07559.00559.00550.00550.00130007164700
2016-12-06551.00560.00551.00554.00162009003300
2016-12-05550.00555.00547.00550.00174009575000
2016-12-02555.00560.00551.00552.002300012784300
2016-12-01557.00557.00551.00554.00144007980700
2016-11-30556.00557.00554.00554.0092005110100
2016-11-29555.00559.00555.00557.00124006900800
2016-11-28556.00559.00555.00559.00156008672700
2016-11-25560.00562.00557.00560.00101005653300
2016-11-24561.00561.00558.00560.00105005871600
2016-11-22558.00561.00556.00560.00154008588500
2016-11-21562.00564.00559.00559.00124006961200
2016-11-18564.00566.00560.00560.00144008098100
2016-11-17564.00567.00560.00563.00128007207900
2016-11-16559.00577.00556.00570.00150008486800
2016-11-15555.00558.00555.00555.00147008166800
2016-11-14562.00562.00550.00556.00123006826200
2016-11-11545.00569.00545.00552.00173009669800
2016-11-10540.00548.00540.00544.001890010286500
2016-11-09562.00562.00502.00520.008230043651700
2016-11-08560.00561.00552.00555.00134007435200
2016-11-07554.00569.00554.00560.00116006479400
2016-11-04562.00563.00554.00560.002200012271300
2016-11-02575.00585.00568.00568.002380013623100
2016-11-01580.00587.00575.00575.00148008602300
2016-10-31585.00585.00575.00580.00170009836800
2016-10-28574.00587.00570.00585.00109006315700
2016-10-27577.00581.00574.00579.00124007151400
2016-10-26565.00571.00562.00569.00138007803700
2016-10-25581.00581.00566.00569.002120012141100
2016-10-24588.00588.00580.00582.00169009859300
2016-10-21579.00596.00571.00593.003140018443300
2016-10-20588.00593.00573.00576.005510032114100
2016-10-19592.00596.00588.00588.0090005330100
2016-10-18593.00599.00584.00592.003230019095700
2016-10-17595.00603.00594.00596.00139008306900
2016-10-14604.00611.00598.00599.002100012641900
2016-10-13603.00615.00596.00611.003270019742600
2016-10-12605.00625.00605.00613.003950024351200
2016-10-11600.00610.00600.00609.001930011670800
2016-10-07609.00610.00601.00607.00146008837100
2016-10-06601.00609.00596.00596.003000018053100
2016-10-05603.00607.00591.00603.002800016808600
2016-10-04620.00620.00598.00609.005090030989000
2016-10-03600.00610.00590.00600.005370032167900
2016-09-30590.00595.00581.00581.002170012721300
2016-09-29593.00599.00586.00590.002280013509800
2016-09-28575.00598.00575.00592.003850022647000
2016-09-27573.00582.00564.00579.003500020125900
2016-09-26569.00583.00561.00582.004300024640900
2016-09-23552.00561.00552.00559.003180017712100
2016-09-21548.00556.00545.00556.002200012040500
2016-09-20553.00553.00545.00546.003130017134500
2016-09-16552.00557.00552.00556.0046002552300
2016-09-15559.00560.00551.00553.00146008083700
2016-09-14560.00564.00556.00556.00118006604600
2016-09-13556.00564.00556.00561.00122006816600
2016-09-12557.00562.00552.00552.002390013278500
2016-09-09562.00567.00555.00562.001950010943300
2016-09-08559.00564.00554.00558.00170009475400
2016-09-07556.00563.00550.00559.003260018124400
2016-09-06556.00560.00553.00557.00142007911500
2016-09-05557.00560.00550.00556.002150011923800
2016-09-02560.00562.00553.00556.00114006345300
2016-09-01555.00568.00550.00555.00159008830500
2016-08-31551.00556.00547.00552.00154008486600
2016-08-30543.00551.00543.00550.00123006707900
2016-08-29545.00548.00542.00543.00135007355600
2016-08-26551.00553.00548.00549.0085004681400
2016-08-25567.00567.00551.00552.00179009981900
2016-08-24561.00569.00561.00561.0088004952300
2016-08-23558.00565.00557.00562.002600014627400
2016-08-22555.00560.00551.00557.00173009613800
2016-08-19549.00550.00542.00549.0080004380400
2016-08-18550.00550.00540.00545.0097005286000
2016-08-17557.00557.00543.00543.00176009684500
2016-08-16564.00564.00550.00553.00146008120100
2016-08-15550.00559.00550.00558.00160008888300
2016-08-12540.00549.00540.00545.00173009437100
2016-08-10543.00543.00530.00531.00133007155200
2016-08-09543.00543.00532.00535.00116006219000
2016-08-08536.00546.00534.00536.003740020114700
2016-08-05544.00548.00544.00546.0079004312600
2016-08-04547.00556.00545.00545.0090004923000
2016-08-03550.00554.00545.00546.00153008379600
2016-08-02550.00561.00550.00554.00136007538100
2016-08-01554.00559.00551.00557.00105005835500
2016-07-29547.00553.00542.00553.00100005467900
2016-07-28553.00555.00547.00547.0080004402400
2016-07-27555.00561.00554.00556.00139007749400
2016-07-26553.00558.00548.00549.002450013515400
2016-07-25553.00561.00546.00557.00171009477200
2016-07-22557.00557.00545.00554.002440013411700
2016-07-21541.00557.00541.00557.001850010162200
2016-07-20540.00545.00537.00541.00145007845700
2016-07-19540.00548.00540.00542.00152008242500
2016-07-15560.00560.00538.00540.003730020349700
2016-07-14574.00574.00552.00555.002510014074300
2016-07-13580.00580.00565.00574.00120006856100
2016-07-12575.00575.00561.00564.001790010190400
2016-07-11555.00565.00546.00555.00172009542400
2016-07-08550.00566.00530.00545.003060016611600
2016-07-07564.00574.00552.00555.002000011167000
2016-07-06581.00581.00561.00567.003630020627000
2016-07-05593.00593.00580.00580.00165009654900
2016-07-04576.00592.00576.00590.00165009679800
2016-07-01575.00579.00568.00576.001820010455600
2016-06-30578.00588.00572.00572.002930016916500
2016-06-29565.00573.00561.00568.002140012157200
2016-06-28530.00566.00530.00558.003990021904600
2016-06-27538.00555.00538.00554.004200023054300
2016-06-24591.00599.00511.00528.0014140077323200
2016-06-23580.00590.00580.00588.002220012944000
2016-06-22595.00605.00583.00587.002740016137700
2016-06-21590.00603.00590.00601.002760016468500
2016-06-20582.00597.00582.00593.002970017539800
2016-06-17605.00605.00578.00581.003170018591500
2016-06-16610.00616.00579.00581.0010300060853900
2016-06-15633.00673.00610.00610.00501400322759900
2016-06-14623.00624.00562.00573.0012520074535900
2016-06-13650.00650.00626.00629.004990031685600
2016-06-10643.00657.00631.00655.006720043436900
2016-06-09624.00644.00624.00626.003320020958500
2016-06-08628.00649.00622.00622.005590035360800
2016-06-07638.00644.00620.00625.005910037270700
2016-06-06618.00622.00614.00616.003040018783000
2016-06-03617.00632.00616.00628.004650028936400
2016-06-02635.00636.00615.00615.004310026856800
2016-06-01645.00645.00634.00634.002790017828200
2016-05-31673.00720.00637.00639.00209300139567300
2016-05-30633.00644.00633.00643.00139008865300
2016-05-27635.00642.00634.00637.001660010595200
2016-05-26650.00650.00630.00637.003150020169900
2016-05-25652.00680.00647.00649.008790057977800
2016-05-24650.00677.00646.00651.003360022042600
2016-05-23644.00689.00636.00662.006370041967400
2016-05-20630.00644.00626.00642.002410015321300
2016-05-19631.00638.00621.00622.003730023388900
2016-05-18663.00666.00610.00621.008760055440000
2016-05-17655.00675.00655.00660.003390022541700
2016-05-16681.00690.00650.00659.008640058239200
2016-05-13702.00706.00690.00695.003670025599200
2016-05-12707.00712.00691.00710.004040028420400
2016-05-11722.00722.00703.00709.003500024834500
2016-05-10730.00730.00706.00707.003540025221900
2016-05-09711.00736.00706.00720.005910042776200
2016-05-06699.00714.00699.00710.002870020301900
2016-05-02681.00709.00679.00698.004690032563500
2016-04-28720.00729.00700.00706.006830048372200
2016-04-27709.00730.00708.00727.005130036857800
2016-04-26740.00742.00703.00709.0012300088531500
2016-04-25758.00768.00739.00740.006920052097000
2016-04-22770.00770.00737.00749.0012690095473600
2016-04-21788.00797.00768.00774.0011860092704200
2016-04-20811.00820.00780.00782.00270600216284200
2016-04-19802.00842.00779.00836.00329800269054300
2016-04-18770.00795.00753.00795.0012190094467600
2016-04-15750.00787.00749.00778.00148100113436000
2016-04-14790.00790.00744.00766.00258000198889000
2016-04-13770.00836.00750.00781.0017555001392180700
2016-04-12725.00732.00689.00700.0012260087213800
2016-04-11702.00725.00691.00723.0012510088914300
2016-04-08700.00725.00686.00689.00244400171892800
2016-04-07666.00682.00656.00677.003630024368000
2016-04-06656.00670.00643.00653.004400028735600
2016-04-05711.00726.00659.00674.00156400108674900
2016-04-04676.00707.00665.00704.006970048459500
2016-04-01700.00702.00665.00668.003940026803100
2016-03-31695.00705.00691.00701.003130021879200
2016-03-30680.00698.00675.00695.003390023340200
2016-03-29665.00689.00664.00683.001910013039500
2016-03-28688.00688.00666.00671.002900019498500
2016-03-25685.00698.00685.00688.001700011719000
2016-03-24690.00695.00680.00685.002360016209500
2016-03-23701.00701.00681.00694.003930027096000
2016-03-22695.00707.00674.00701.005770040092900
2016-03-18680.00715.00666.00715.005380036680200
2016-03-17719.00719.00680.00684.008970062946800
2016-03-16712.00740.00710.00720.005950042962200
2016-03-15782.00796.00715.00724.00408400310413000
2016-03-14710.00710.00699.00707.003280023144800
2016-03-11682.00706.00682.00706.002470017177400
2016-03-10708.00708.00681.00692.005580038880200
2016-03-09673.00675.00656.00660.002520016716100
2016-03-08690.00700.00671.00677.003630024791800
2016-03-07660.00709.00660.00689.005090034736300
2016-03-04675.00676.00654.00660.004140027529900
2016-03-03644.00667.00640.00665.004520029757900
2016-03-02639.00643.00631.00635.002400015313700
2016-03-01607.00626.00601.00626.002650016172600
2016-02-29609.00622.00601.00611.007910048342000
2016-02-26628.00682.00606.00619.00714500474545400
2016-02-25574.00584.00568.00582.00168009673600
2016-02-24566.00578.00560.00570.002340013261900
2016-02-23559.00590.00555.00576.003590020455400
2016-02-22551.00563.00547.00556.001920010661700
2016-02-19559.00566.00551.00553.002370013177400
2016-02-18588.00588.00567.00568.002340013447500
2016-02-17571.00605.00560.00575.002570014922900
2016-02-16537.00589.00537.00585.003320019056900
2016-02-15535.00543.00530.00541.00145007778700
2016-02-12527.00560.00505.00505.007330038260900
2016-02-10591.00596.00563.00573.004210024335000
2016-02-09599.00600.00581.00581.002810016614100
2016-02-08600.00619.00593.00610.00146008848600
2016-02-05614.00622.00591.00606.003350020232200
2016-02-04625.00630.00611.00614.00146009059900
2016-02-03635.00636.00625.00626.001990012519500
2016-02-02626.00666.00626.00650.002340015183100
2016-02-01618.00635.00614.00630.002290014312500
2016-01-29603.00623.00599.00612.003290019935700
2016-01-28617.00617.00599.00602.003350020327100
2016-01-27606.00616.00600.00610.003050018524900
2016-01-26600.00615.00600.00603.002970017960700
2016-01-25601.00620.00587.00618.003090018846600
2016-01-22595.00599.00570.00597.005870034308700
2016-01-21584.00608.00575.00575.006520038311800
2016-01-20649.00708.00592.00594.00155900101729100
2016-01-19596.00609.00593.00609.003450020705200
2016-01-18598.00610.00591.00605.002700016211500
2016-01-15632.00644.00611.00615.003690022881700
2016-01-14630.00634.00620.00634.002410015041800
2016-01-13625.00665.00625.00643.001970012800100
2016-01-12659.00659.00615.00627.005590035922700
2016-01-08666.00666.00651.00660.004130027185000
2016-01-07688.00690.00668.00672.003730025286500
2016-01-06700.00705.00661.00672.005000034381500
2016-01-05670.00680.00664.00672.002320015563300
2016-01-04679.00697.00666.00678.004140028156400
2015-12-30676.00676.00663.00672.001850012379100
2015-12-29675.00675.00662.00667.00122008144800
2015-12-28635.00671.00630.00669.005030032847100
2015-12-25649.00653.00617.00621.0012210077509100
2015-12-24661.00673.00645.00657.008600056389000
2015-12-22675.00679.00659.00670.007280048786500
2015-12-21690.00695.00674.00683.008040055068000
2015-12-18710.00720.00701.00706.006580046653600
2015-12-17740.00740.00716.00719.004640033660600
2015-12-16715.00753.00705.00740.0010070074278200
2015-12-15731.00741.00704.00704.007550054252500
2015-12-14735.00743.00731.00733.006480047645300
2015-12-11746.00768.00744.00755.006300047733800
2015-12-10740.00766.00735.00745.0010210076449500
2015-12-09754.00763.00746.00750.0011810088905300
2015-12-08800.00800.00750.00775.0010980084720700
2015-12-07833.00835.00790.00798.00148600120686700
2015-12-04813.00874.00770.00790.001006500828676400
2015-12-03738.00743.00720.00740.005970043766600
2015-12-02720.00765.00715.00750.00171100126709000
2015-12-01667.00720.00667.00720.0011020077310300

   ※ 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