[7777 JQグロース] スリー・ディー・マトリックス 日足 時系列データ

[7777 JQグロース] スリー・ディー・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 
2016-12-02635.00637.00620.00624.009430059234800
2016-12-01655.00661.00640.00642.009650062556300
2016-11-30635.00667.00635.00662.0013910091263900
2016-11-29639.00644.00631.00636.006790043283300
2016-11-28636.00650.00632.00642.007990051210500
2016-11-25653.00657.00630.00635.0013430086656900
2016-11-24669.00677.00651.00656.00219100145301000
2016-11-22633.00678.00632.00675.00286200189048300
2016-11-21615.00642.00615.00633.0015570098416200
2016-11-18612.00632.00612.00622.0013700085290600
2016-11-17598.00621.00598.00617.0014480088251400
2016-11-16603.00609.00596.00601.0014570087674600
2016-11-15602.00616.00595.00605.0014170085523400
2016-11-14640.00645.00601.00607.00519200322008000
2016-11-11583.00663.00578.00660.001144100731264800
2016-11-10567.00568.00550.00563.0010520058861400
2016-11-09569.00576.00510.00535.00234400126789800
2016-11-08580.00584.00564.00570.005790033034900
2016-11-07567.00585.00567.00581.006540037724400
2016-11-04570.00575.00561.00565.0013310075482700
2016-11-02590.00591.00578.00584.0010820063279400
2016-11-01608.00609.00591.00595.0014800088542700
2016-10-31612.00616.00607.00609.008020049010300
2016-10-28619.00621.00615.00620.003750023180600
2016-10-27621.00623.00616.00619.005090031532600
2016-10-26625.00631.00624.00624.007390046266600
2016-10-25639.00639.00625.00628.006700042137000
2016-10-24641.00645.00636.00637.004000025581900
2016-10-21645.00649.00640.00640.003610023281800
2016-10-20638.00647.00638.00647.007540048449300
2016-10-19631.00643.00631.00641.005990038215800
2016-10-18625.00637.00625.00636.004900030949300
2016-10-17625.00629.00623.00629.007830048949300
2016-10-14645.00647.00622.00627.0014000088571100
2016-10-13654.00655.00646.00647.008930058056800
2016-10-12655.00658.00652.00654.006830044733500
2016-10-11668.00670.00660.00662.0010560070192900
2016-10-07673.00680.00671.00672.006960046845100
2016-10-06673.00681.00670.00680.008790059417800
2016-10-05676.00680.00674.00678.003960026789900
2016-10-04680.00683.00670.00680.008800059438900
2016-10-03681.00684.00671.00673.005640038149100
2016-09-30672.00677.00671.00673.0010300069369500
2016-09-29680.00694.00671.00679.0011330077034500
2016-09-28688.00693.00678.00685.0011070075779200
2016-09-27699.00717.00680.00684.00374700260286700
2016-09-26684.00685.00667.00674.006010040798700
2016-09-23667.00684.00663.00678.008120054562400
2016-09-21680.00680.00654.00666.009870065426700
2016-09-20681.00688.00679.00679.004180028522000
2016-09-16675.00688.00675.00683.003370022961900
2016-09-15700.00700.00660.00680.00192900131145500
2016-09-14735.00737.00715.00715.003700026836500
2016-09-13724.00735.00723.00735.002650019355000
2016-09-12721.00734.00718.00718.004130029830300
2016-09-09720.00741.00720.00739.006860050383700
2016-09-08721.00728.00718.00727.002540018347700
2016-09-07717.00727.00716.00727.003350024176900
2016-09-06713.00726.00713.00721.002970021386200
2016-09-05719.00719.00709.00718.003010021482600
2016-09-02722.00722.00710.00713.001860013311200
2016-09-01699.00723.00698.00719.006090043470000
2016-08-31701.00706.00695.00696.003760026329400
2016-08-30687.00703.00686.00703.003240022524500
2016-08-29691.00699.00691.00693.002650018430400
2016-08-26693.00699.00683.00693.005310036606200
2016-08-25709.00709.00695.00696.004180029221700
2016-08-24702.00709.00702.00707.001610011341000
2016-08-23700.00715.00700.00705.002380016875200
2016-08-22726.00726.00682.00704.0014030097709200
2016-08-19714.00728.00714.00726.00138009958800
2016-08-18728.00732.00712.00714.004040029199300
2016-08-17724.00735.00724.00728.003680026824300
2016-08-16736.00742.00733.00733.004550033566500
2016-08-15741.00745.00736.00743.004860035974600
2016-08-12739.00745.00732.00741.005770042661100
2016-08-10734.00737.00730.00737.004530033165800
2016-08-09730.00743.00730.00735.003460025364900
2016-08-08746.00746.00732.00738.003510025847300
2016-08-05728.00744.00728.00734.003410025141700
2016-08-04728.00739.00724.00732.003360024525900
2016-08-03742.00743.00727.00728.005880043037500
2016-08-02755.00762.00748.00750.005700043063400
2016-08-01737.00755.00737.00751.004150030879600
2016-07-29742.00756.00720.00756.006480047585100
2016-07-28750.00752.00731.00735.008670063919200
2016-07-27747.00755.00745.00755.004060030443100
2016-07-26751.00757.00739.00740.006430048217900
2016-07-25758.00763.00745.00756.006210046829800
2016-07-22751.00762.00748.00756.004410033188100
2016-07-21760.00760.00750.00758.004820036365700
2016-07-20760.00772.00755.00758.006040046010300
2016-07-19767.00787.00760.00767.009040069637400
2016-07-15766.00775.00760.00761.006870052602100
2016-07-14759.00778.00755.00775.007830060062100
2016-07-13777.00779.00762.00763.006090046782800
2016-07-12750.00771.00750.00770.0010310078394000
2016-07-11730.00745.00729.00745.006220045793900
2016-07-08743.00753.00706.00723.008410061484300
2016-07-07752.00775.00743.00743.009750073682000
2016-07-06785.00789.00740.00764.00144400110122800
2016-07-05793.00818.00779.00791.00155500123889600
2016-07-04763.00808.00763.00800.0011150088079500
2016-07-01743.00768.00743.00763.008530064508400
2016-06-30762.00772.00742.00742.0011580087963200
2016-06-29728.00764.00727.00740.00148500110310000
2016-06-28701.00737.00690.00727.0011130079198300
2016-06-27690.00718.00688.00703.00182200127903900
2016-06-24785.00792.00646.00693.00374900270699400
2016-06-23751.00785.00730.00776.00182900138276400
2016-06-22771.00781.00749.00755.0012530095480400
2016-06-21765.00806.00761.00781.00170800133883400
2016-06-20756.00788.00748.00765.00194700149644900
2016-06-17757.00765.00726.00735.00223200166474000
2016-06-16797.00804.00729.00740.00447300339544000
2016-06-15808.00821.00777.00808.00567300455472700
2016-06-14970.00985.00894.00898.00215400199958000
2016-06-131033.001033.00988.00996.00164700165367800
2016-06-101065.001076.001030.001033.00100300105224500
2016-06-091053.001088.001051.001068.00128100137104100
2016-06-081050.001072.001043.001056.00119500126685200
2016-06-071014.001059.001014.001057.00136800142847000
2016-06-061008.001030.001004.001013.007570076989400
2016-06-031000.001040.00995.001039.00132400135409000
2016-06-021025.001025.00983.00995.00105400105393100
2016-06-011034.001035.001005.001006.006700068179400
2016-05-311060.001060.001033.001033.008180085548300
2016-05-301000.001045.00998.001045.0097700100128900
2016-05-271015.001033.001006.001008.006630067298300
2016-05-261012.001035.001000.001027.008110082500200
2016-05-251025.001038.001005.001015.009570097768800
2016-05-241036.001045.001019.001024.006790069912700
2016-05-231005.001045.001005.001044.00102100104768100
2016-05-20977.001030.00975.001026.00173800175644800
2016-05-191001.001010.00968.00977.00170500169175600
2016-05-181062.001068.00972.001001.00380700382764600
2016-05-171033.001074.001025.001062.00156200164569300
2016-05-161080.001090.001040.001044.00240400255767100
2016-05-131141.001145.001090.001108.00278000308587600
2016-05-121192.001218.001117.001144.0011726001372956700
2016-05-111102.001120.001075.001102.00167200184242800
2016-05-101138.001138.001058.001116.00187200207551600
2016-05-091127.001143.001111.001138.00179200202493600
2016-05-061125.001145.001106.001127.00256900288730200
2016-05-021020.001121.001018.001120.00502600546509500
2016-04-281111.001114.001020.001036.00403400428842500
2016-04-271101.001144.001056.001088.00660700723143300
2016-04-261110.001177.001013.001044.0012423001369014600
2016-04-251030.001083.001023.001040.00256300270429400
2016-04-221031.001038.001007.001021.00173200176635700
2016-04-211045.001064.001021.001031.00328900341301200
2016-04-201160.001170.001023.001050.00636300699472500
2016-04-191037.001137.001021.001135.00834400911175700
2016-04-18987.001040.00984.001023.00284400288135200
2016-04-15981.001026.00980.001006.00249900251433800
2016-04-141020.001035.001005.001011.00228100232166100
2016-04-13979.001021.00973.001020.00325900326622500
2016-04-121020.001023.00971.00973.00372200371373200
2016-04-11980.001015.00961.001014.00362800359947500
2016-04-08907.00993.00906.00970.00394600373353500
2016-04-07919.00969.00906.00955.00395500371402900
2016-04-06960.00961.00900.00911.00667300615900800
2016-04-051024.001024.00972.00992.0029658003010551800
2016-04-04864.00894.00845.00874.00156500136301100
2016-04-01890.00894.00852.00854.00145300125446300
2016-03-31872.00900.00867.00888.00127900113255900
2016-03-30872.00888.00865.00873.0010550092459900
2016-03-29855.00883.00853.00883.00123400107855300
2016-03-28880.00885.00853.00859.00158600137042600
2016-03-25877.00899.00873.00895.009820086665900
2016-03-24894.00894.00870.00877.008390074035600
2016-03-23908.00921.00886.00894.009130082124200
2016-03-22943.00943.00904.00912.00150500138588600
2016-03-18880.00921.00850.00921.00237800209082600
2016-03-17908.00928.00881.00886.00447300402211100
2016-03-16970.001060.00931.00938.0017085001700316800
2016-03-15992.00992.00992.00992.00186100184611200
2016-03-14860.00869.00838.00842.00143600122197600
2016-03-11812.00855.00805.00855.00143600119905800
2016-03-10813.00834.00804.00823.008840072443800
2016-03-09806.00825.00799.00812.0010240083042400
2016-03-08821.00832.00790.00816.00142200115398200
2016-03-07825.00832.00801.00828.00147800120591400
2016-03-04798.00835.00794.00810.00236500190613900
2016-03-03729.00785.00729.00783.00199600151034200
2016-03-02729.00742.00719.00730.0012940094361500
2016-03-01711.00720.00706.00719.008930063720200
2016-02-29717.00742.00715.00722.0010940079529800
2016-02-26722.00729.00697.00715.00174200123529600
2016-02-25732.00739.00711.00726.00189300137077100
2016-02-24750.00760.00721.00738.00451500332427900
2016-02-23742.00767.00735.00767.001117000847888000
2016-02-22653.00667.00646.00667.00256400167841000
2016-02-19648.00690.00638.00660.00971300641133000
2016-02-18609.00624.00584.00598.00356500215454200
2016-02-17585.00600.00561.00581.00290400169423600
2016-02-16563.00626.00556.00585.001310600765522200
2016-02-15536.00536.00536.00536.00392200210219200
2016-02-12636.00636.00636.00636.002890018380400
2016-02-10820.00846.00752.00786.00229400179862900
2016-02-09865.00876.00810.00823.00238100198943700
2016-02-08869.00916.00850.00906.0011250099220500
2016-02-05949.00961.00881.00889.00203400185407100
2016-02-04946.00979.00938.00970.00134600129510300
2016-02-03966.00970.00939.00953.00125100119229100
2016-02-02974.001014.00972.00981.00215800213207100
2016-02-01951.00988.00944.00978.00155200150731900
2016-01-29984.00984.00927.00961.00198100190065000
2016-01-28967.00996.00965.00978.00148400145152900
2016-01-271015.001023.00972.00994.00214800213205000
2016-01-26941.001048.00940.00989.00705800704669200
2016-01-25970.001000.00913.00955.0013163001273937900
2016-01-22825.00855.00815.00850.00181900151753500
2016-01-21860.00895.00801.00816.00255400217276700
2016-01-20926.00928.00877.00885.00148000132603700
2016-01-19903.00944.00899.00935.00112200103702000
2016-01-18888.00913.00887.00904.00168000150613100
2016-01-15970.00977.00931.00931.00132200125860300
2016-01-14962.00982.00945.00964.00137300131667200
2016-01-13958.001008.00958.00996.00147600145367800
2016-01-12991.001004.00940.00949.00237200230414600
2016-01-08996.001024.00984.001011.00167500168276800
2016-01-071017.001036.001000.001012.00195200197862100
2016-01-061092.001099.001017.001027.00649100689819000
2016-01-051001.001015.00960.001002.00214900213554300
2016-01-041015.001043.001008.001019.00155900159425700
2015-12-301012.001019.001000.001013.00172300174043400
2015-12-291018.001044.00981.001012.00678000684599700
2015-12-28897.00958.00897.00941.00194200182095900
2015-12-25891.00903.00870.00896.00780400692555700
2015-12-24954.00963.00900.00906.00703700647676500
2015-12-22992.001006.00968.00969.00633200619313100
2015-12-211030.001030.00998.001002.00541400545322700
2015-12-181011.001042.001010.001042.00193200197077700
2015-12-171034.001038.001000.001026.00267600274304900
2015-12-161060.001087.001035.001042.00361000379354400
2015-12-151080.001136.001076.001088.00340300373694000
2015-12-141061.001084.001056.001080.00120900129307500
2015-12-111058.001083.001058.001075.00139700149619200
2015-12-101043.001081.001041.001058.00139000148049500
2015-12-091062.001087.001055.001059.00100700107330700
2015-12-081115.001116.001065.001077.00186500202481300
2015-12-071130.001137.001118.001121.00153900173462900
2015-12-041102.001114.001098.001113.00130800144706800
2015-12-031113.001134.001098.001128.00178900200028800
2015-12-021100.001128.001096.001114.00158000175718600
2015-12-011095.001120.001081.001095.00197100216073800
2015-11-301139.001139.001084.001084.00368600404026300
2015-11-271101.001117.001086.001100.00154000169582700
2015-11-261070.001139.001069.001117.00375300419349400

   ※ 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