[7777 JQグロース] 3Dマトリックス 日足 時系列データ

[7777 JQグロース] 3Dマトリックス (精密機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-124555.004650.004490.004625.00155300711900000
2013-07-114340.004650.004325.004595.002465001107220000
2013-07-104670.004750.004480.004480.003211001462259500
2013-07-094715.004840.004300.004805.003401001571010000
2013-07-084830.004950.004650.004790.005014002416503500
2013-07-055000.005150.004935.005100.002654001331552500
2013-07-044960.005170.004915.005030.003425001718944500
2013-07-034920.005260.004805.005160.006676003353354500
2013-07-024695.004910.004600.004910.006496003111182000
2013-07-014250.004650.004210.004610.006084002719108500
2013-06-283930.004265.003750.004180.006087002454865500
2013-06-274100.004180.003295.004000.0015331005715042000
2013-06-264870.004885.003995.003995.009658004049192000
2013-06-254910.005080.004510.004695.006835003258766500
2013-06-245510.005640.005010.005080.005853003154264000
2013-06-215250.005510.005120.005490.007542004033489000
2013-06-205250.005760.005100.005600.0011514006288295000
2013-06-196100.006470.004980.005010.00286890016528629500
2013-06-185060.005690.005010.005690.007193003776306000
2013-06-175030.005030.004835.004990.003200001579199500
2013-06-145000.005070.004700.004960.006735003315899500
2013-06-134870.004995.004575.004595.003659001755318500
2013-06-124410.004940.004405.004940.003878001815330500
2013-06-114655.005040.004520.004760.004272002038441000
2013-06-104400.004800.004000.004655.0010690004700549500
2013-06-074160.004315.004160.004160.003658001528782000
2013-06-065460.005550.004860.004860.009714004937672000
2013-06-056000.006240.005780.005860.004407002658259000
2013-06-046390.006390.005850.005970.005391003265686000
2013-06-036300.006480.006150.006250.006944004392155000
2013-05-316100.006530.005950.006500.00160800010100753000
2013-05-305420.006120.005370.005760.008480004907852000
2013-05-296000.006080.005620.005620.008979005257957000
2013-05-2810280.0010770.0010260.0010700.001891001984293000
2013-05-2710380.0010960.0010000.0010600.002113002236029000
2013-05-2410250.0010790.009430.0010450.004215004280148000
2013-05-2311060.0012000.009810.009820.005081005477393000
2013-05-2211200.0013000.0011200.0011360.007638009057375000
2013-05-2110900.0013150.0010890.0012010.00146250017695567000
2013-05-2010450.0010470.0010120.0010280.002078002138732000
2013-05-1710300.0010390.009900.0010230.002295002328366000
2013-05-1610000.0010790.008900.0010010.00104980010500154000
2013-05-159680.009850.009050.009290.001803001699267000
2013-05-149300.009830.009250.009580.001456001399547000
2013-05-139940.009950.009410.009570.001287001242158000
2013-05-109300.009780.009070.009750.002097001981488000
2013-05-0910110.0010180.009330.009440.002884002807995000
2013-05-0810100.0010450.009460.0010020.005861005900505000
2013-05-079600.009960.009520.009710.005099004974869000
2013-05-029440.009450.008730.009310.006413005832914000
2013-05-019200.0010400.008640.009440.00124270011932688000
2013-04-308300.008990.008260.008980.004460003843112000
2013-04-268320.008450.008040.008110.002348001922630000
2013-04-258490.008860.007680.008460.005313004464668000
2013-04-247900.008680.007820.008440.006232005183840000
2013-04-237280.008000.007150.007970.006636005095609000
2013-04-227300.007370.006960.007260.006038004359139000
2013-04-196960.007370.006930.007300.004216003036677000
2013-04-186880.006960.006810.006860.00102800707870000
2013-04-176880.007070.006860.006930.00132600922729000
2013-04-166650.006850.006640.006800.0070900478390000
2013-04-156950.006970.006770.006800.0090200620198000
2013-04-127040.007040.006900.006990.0093500650065000
2013-04-117170.007170.006840.006960.001572001099330000
2013-04-106710.007200.006670.007170.002968002068931000
2013-04-096410.006820.006400.006710.002184001448271000
2013-04-086760.006780.006600.006610.001512001011713000
2013-04-056510.006850.006510.006760.001715001140073000
2013-04-046800.006900.006580.006690.001539001036838000
2013-04-036750.006960.006650.006900.001777001220213000
2013-04-026500.006990.006270.006750.002411001604898000
2013-04-017200.007230.006510.006750.004520003113381000
2013-03-297240.007330.007050.007300.002757001993389000
2013-03-287180.007300.007000.007180.002743001969249000
2013-03-276710.007280.006670.007240.005492003868359000
2013-03-266180.006590.006120.006590.003179002026290000
2013-03-256300.006430.005720.006280.006142003774170000
2013-03-226620.007520.006120.006230.00163140011389468000
2013-03-216280.006520.006050.006520.003834002423581000
2013-03-196100.006530.006040.006220.005332003364893000
2013-03-186000.006070.005970.006030.00125900757206000
2013-03-155950.006040.005850.005940.001725001026107000
2013-03-145810.005970.005670.005880.001984001151976000
2013-03-135500.005800.005490.005800.00135500766956000
2013-03-125670.005780.005460.005590.00170900962049000
2013-03-116000.006000.005630.005750.002217001279852000
2013-03-086200.006230.005910.005940.003774002289859000
2013-03-075630.006310.005600.006120.008571005081851000
2013-03-065400.005630.005310.005550.001931001058202000
2013-03-055530.005560.005310.005380.00144800786817000
2013-03-045660.005670.005490.005500.00158500881297000
2013-03-015400.005590.005370.005550.002546001399308000
2013-02-285450.005460.005300.005400.00181400976607000
2013-02-275190.005420.005190.005400.002892001531709000
2013-02-265170.005360.005050.005090.002158001120697000
2013-02-254910.005180.004900.005180.002132001071193500
2013-02-225120.005150.004900.005010.00182600923911500
2013-02-214920.005110.004830.005070.00140900704073500
2013-02-204635.005020.004620.004950.002782001345375500
2013-02-194780.005040.004695.004700.002511001209489500
2013-02-185060.005190.004900.004950.003374001691150000
2013-02-155540.005590.005010.005260.001873001000874000
2013-02-145560.005640.005430.005540.00169000936494000
2013-02-135350.005620.005290.005600.002145001174755000
2013-02-125600.005810.005000.005400.004158002265590000
2013-02-085460.005760.005430.005540.003106001736992000
2013-02-075380.005460.005330.005460.00156500841356000
2013-02-065550.005580.005420.005470.002330001282308000
2013-02-055050.005370.005040.005320.002875001497707000
2013-02-044890.005050.004850.004920.003850001892031500
2013-02-015020.005330.005020.005330.00191100999884000
2013-01-315040.005180.004850.005090.002567001290972500
2013-01-305160.005460.004690.005130.006834003480854500
2013-01-296110.006200.005200.005360.005758003316682000
2013-01-285980.006300.005950.006200.003260002004848000
2013-01-256030.006170.005700.006030.003650002192036000
2013-01-246010.006420.005980.006190.005763003593696000
2013-01-235600.006050.005560.005970.008663005067199000
2013-01-225460.005670.005270.005670.004785002609152000
2013-01-214980.005420.004940.005380.005394002787522000
2013-01-185060.005100.004905.005010.003354001671224500
2013-01-174775.005210.004750.005000.008282004125274500
2013-01-164900.004900.004620.004705.004761002262038500
2013-01-154495.004955.004490.004925.008670004131335500
2013-01-114340.004455.004210.004430.005047002197528500
2013-01-104015.004450.004015.004325.004797002023189500
2013-01-094030.004090.004000.004025.00121300488560000
2013-01-084030.004060.003980.004050.00141400568340000
2013-01-074065.004090.004000.004050.00221100894006500
2013-01-044080.004150.004030.004115.00125200512723000
2012-12-284040.004175.004040.004115.00142300584799000
2012-12-274155.004165.004050.004080.00129500531446500
2012-12-264080.004210.004000.004155.00218500900659000
2012-12-254150.004150.003975.004035.00188200762214500
2012-12-214140.004250.004065.004150.003036001265940500
2012-12-203860.004190.003800.004190.003251001307737000
2012-12-194155.004160.003850.003915.002887001145205000
2012-12-184120.004215.004065.004075.00162900672204500
2012-12-174135.004195.004040.004105.002732001125408000
2012-12-143700.004210.003630.004180.008644003439361500
2012-12-133450.003675.003420.003580.00237100845400500
2012-12-123350.003565.003285.003475.004145001419756500
2012-12-113610.003670.003450.003490.004755001695433000
2012-12-103770.003875.003585.003775.003204001196588500
2012-12-074000.004020.003945.003975.00124600497542500
2012-12-063995.004010.003820.003975.00247700979726500
2012-12-054050.004185.003690.003755.005805002255534500
2012-12-044250.004280.004040.004040.003504001453691000
2012-12-034360.004390.004280.004330.00145000628161000
2012-11-304250.004400.004160.004400.002422001043462500
2012-11-294405.004440.004155.004245.003407001466277500
2012-11-284500.004500.004390.004450.003983001776664500
2012-11-274210.004380.004210.004380.002451001054741000
2012-11-264295.004330.004185.004200.003467001479498000
2012-11-223985.004075.003960.004055.00137200549151000
2012-11-214100.004175.004020.004035.002795001144601500
2012-11-204010.004120.003850.003900.00250200995815000
2012-11-194105.004110.003980.004020.00150000607099500
2012-11-164225.004225.004120.004120.0066800277876500
2012-11-154145.004230.004030.004200.00131300541409500
2012-11-144050.004245.004025.004125.00161300670724500
2012-11-134275.004285.004065.004090.00194800813503500
2012-11-123930.004325.003855.004210.004754001942189000
2012-11-093780.003975.003755.003960.00246600956485000
2012-11-083680.003865.003670.003750.004005001505731000
2012-11-074200.004385.003700.003940.005855002367679500
2012-11-064270.004270.004000.004150.003048001268853500
2012-11-054400.004450.004310.004325.002440001071867000
2012-11-024425.004425.004335.004390.002655001163820500
2012-11-014320.004430.004285.004425.004017001753425000
2012-10-314110.004240.004090.004240.00183500765868500
2012-10-304125.004235.003990.004160.00222200917020500
2012-10-294240.004330.004115.004170.004193001777486000
2012-10-263855.004255.003845.004100.005988002410970500
2012-10-253710.003825.003700.003800.002831001067003500
2012-10-243610.003640.003590.003605.00113000408325500
2012-10-233630.003700.003600.003605.00234600854614500
2012-10-223510.003585.003490.003580.00173300613910500
2012-10-193480.003565.003445.003545.00236900829643500
2012-10-183430.003510.003400.003485.00253600879113500
2012-10-173425.003450.003355.003370.00253200861292500
2012-10-163325.003445.003315.003410.00276800944777000
2012-10-153325.003375.003300.003310.00256300853760000
2012-10-123190.003395.003165.003395.00270600885896500
2012-10-113185.003260.003175.003200.00180300578123500
2012-10-103175.003230.003160.003225.00141700451146000
2012-10-093300.003350.003210.003230.004156001359529000
2012-10-052996.003160.002985.003160.004120001273799200
2012-10-042990.003010.002950.002985.00133100397693800
2012-10-033020.003050.002989.002991.00160700483571300
2012-10-022964.003050.002962.002999.00156600468729000
2012-10-012991.003025.002973.002992.00164500492851000
2012-09-282987.003090.002900.003050.00323900971045700
2012-09-273050.003100.003010.003010.003800001158300500
2012-09-262979.003090.002950.003090.004802001445029300
2012-09-252920.003010.002911.002917.005320001576212300
2012-09-242830.002900.002827.002889.00192200551978000
2012-09-212940.002945.002804.002826.004006001156488500
2012-09-202749.002866.002736.002866.005346001494397400
2012-09-192620.002755.002604.002722.00342800920639600
2012-09-182600.002640.002582.002596.00146600381513300
2012-09-142550.002624.002550.002620.00220100568653800
2012-09-132590.002657.002560.002630.00220200575244800
2012-09-122622.002639.002566.002587.0095800249222200
2012-09-112634.002650.002610.002610.0097000255067000
2012-09-102580.002629.002531.002600.00108000278882300
2012-09-072750.002767.002580.002640.00268400715732200
2012-09-062600.002799.002586.002695.006752001829279300
2012-09-052586.002637.002477.002480.00168500429947400
2012-09-042652.002663.002490.002612.00365200942659100
2012-09-032829.002840.002702.002702.00187900516419600
2012-08-312680.002840.002610.002800.004395001182811600
2012-08-302950.002977.002711.002780.00281100800562500
2012-08-293000.003210.002865.002872.003577001083509800
2012-08-286190.006220.005910.006060.00148400899697000
2012-08-275530.006150.005520.006130.002688001571492000
2012-08-245300.005430.005260.005430.0063800340118000
2012-08-235300.005350.005260.005310.0041500220351000
2012-08-225410.005410.005300.005360.0046200247337000
2012-08-215410.005470.005300.005410.0063300341544000
2012-08-205350.005500.005350.005420.00118000641022000
2012-08-175350.005370.005230.005300.0054900290868000
2012-08-164965.005330.004950.005270.00128100664449500
2012-08-154960.004970.004900.004915.0034200168679500
2012-08-144980.004995.004970.004990.001550077244000
2012-08-134990.005000.004930.004975.0028300140402500
2012-08-104980.005090.004970.004980.0033300166695500
2012-08-095080.005150.004990.005010.0052800266621500
2012-08-085020.005200.005020.005110.0059700305014000
2012-08-075000.005010.004875.004985.0047500235210500
2012-08-065070.005100.004980.005000.0035200176835500
2012-08-035110.005160.005010.005050.0053300270455000
2012-08-025150.005180.005110.005140.001850095142000
2012-08-015190.005240.005100.005160.0054300281159000
2012-07-315050.005170.004990.005110.0069700352675500
2012-07-305180.005220.005080.005110.0057700296933000
2012-07-275270.005360.005180.005220.0062400328230000
2012-07-265210.005340.005120.005290.0076600401267000
2012-07-255130.005370.005090.005140.0084600438116000
2012-07-245220.005320.005160.005220.0087400456610000
2012-07-235440.005490.005240.005240.00141600759530000
2012-07-205270.005550.005210.005500.00144300774160000
2012-07-195210.005250.005110.005230.0070200364509000
2012-07-185150.005260.005080.005180.00132700686624000
2012-07-175050.005130.004935.004935.0064600323699500
2012-07-134900.005030.004870.005010.0055600275651500
2012-07-124895.005080.004850.004960.0047700237141500
2012-07-114870.004925.004800.004850.0059300287188000
2012-07-104955.004995.004920.004940.0048300239113000
2012-07-094930.005120.004920.004970.0051200256167000

   ※ 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