[7855 JQグロース] カーディナル 日足 時系列データ

[7855 JQグロース] カーディナル (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-08665.00677.00657.00677.00122008140700
2016-12-07667.00678.00641.00677.004920032401700
2016-12-06682.00682.00660.00677.00136009074800
2016-12-05692.00697.00651.00683.004250028636800
2016-12-02629.00737.00619.00688.00192400131413900
2016-12-01625.00637.00622.00637.00128008017800
2016-11-30640.00646.00623.00623.00106006726200
2016-11-29620.00624.00620.00621.0024001489700
2016-11-28632.00632.00622.00625.0048003004200
2016-11-25634.00634.00622.00630.0060003775500
2016-11-24640.00642.00620.00634.00122007740800
2016-11-22621.00640.00614.00640.00156009732400
2016-11-21649.00682.00610.00615.009160058999900
2016-11-18601.00601.00581.00593.00141008336600
2016-11-17615.00617.00598.00599.0083005015200
2016-11-16600.00605.00593.00605.0017001022800
2016-11-15604.00604.00593.00601.0024001435400
2016-11-14614.00615.00594.00601.0060003629800
2016-11-11588.00600.00586.00591.0083004907900
2016-11-10580.00596.00580.00587.0034002003800
2016-11-09602.00602.00556.00572.00157009119100
2016-11-08601.00602.00595.00595.0034002030100
2016-11-07596.00600.00596.00599.0032001910400
2016-11-04608.00608.00590.00596.00102006113300
2016-11-02618.00618.00608.00617.0073004479300
2016-11-01617.00626.00617.00619.0059003656300
2016-10-31630.00638.00620.00620.0096006028800
2016-10-28635.00639.00630.00630.0036002278400
2016-10-27641.00644.00630.00642.0054003432500
2016-10-26644.00644.00630.00641.0059003750600
2016-10-25637.00652.00631.00634.0096006149500
2016-10-24651.00653.00637.00637.002270014614000
2016-10-21672.00673.00649.00653.004960032589500
2016-10-20676.00685.00648.00677.005820038927900
2016-10-19729.00734.00684.00709.00175900124394900
2016-10-18624.00729.00617.00729.0011290080107000
2016-10-17630.00630.00616.00629.0068004229300
2016-10-14634.00634.00623.00623.0084005265600
2016-10-13636.00638.00636.00636.0024001527200
2016-10-12648.00648.00636.00636.0028001796900
2016-10-11640.00645.00634.00634.0048003056400
2016-10-07641.00641.00636.00640.0022001402200
2016-10-06636.00641.00634.00641.0016001018800
2016-10-05639.00646.00632.00646.0055003522900
2016-10-04640.00640.00637.00637.00500319100
2016-10-03648.00648.00631.00638.0088005617000
2016-09-30631.00644.00631.00641.0043002732000
2016-09-29659.00659.00640.00648.0059003814300
2016-09-28673.00673.00637.00655.0036002375800
2016-09-27630.00659.00630.00641.0056003594700
2016-09-26640.00645.00636.00640.0036002307500
2016-09-23630.00650.00630.00650.0055003511600
2016-09-21619.00626.00608.00626.0026001604800
2016-09-20611.00619.00608.00619.0042002573700
2016-09-16622.00630.00610.00611.0042002590000
2016-09-15622.00635.00620.00625.0022001377100
2016-09-14628.00630.00620.00630.0054003375000
2016-09-13630.00630.00629.00629.001400881000
2016-09-12640.00643.00626.00629.0057003620100
2016-09-09644.00646.00633.00643.0068004368100
2016-09-08619.00634.00619.00624.0018001124500
2016-09-07631.00639.00615.00620.00120007491500
2016-09-06642.00642.00621.00621.0045002830300
2016-09-05640.00642.00622.00632.0036002271500
2016-09-02645.00649.00643.00645.0039002516800
2016-09-01634.00655.00634.00642.00141009134500
2016-08-31623.00639.00621.00632.0035002203700
2016-08-30622.00623.00611.00623.00800493900
2016-08-29607.00622.00602.00622.0021001280000
2016-08-26621.00622.00600.00610.0068004143400
2016-08-25616.00669.00612.00620.003910024950700
2016-08-24610.00611.00604.00606.0017001033200
2016-08-23611.00614.00606.00607.00500304900
2016-08-22609.00609.00601.00601.00800486300
2016-08-19625.00625.00605.00609.001600977000
2016-08-18605.00621.00605.00615.0024001463600
2016-08-17595.00629.00595.00610.0076004658300
2016-08-16610.00610.00598.00598.0053003188200
2016-08-15597.00615.00597.00608.0040002411900
2016-08-12589.00599.00589.00591.0036002136100
2016-08-10590.00590.00582.00587.0027001583600
2016-08-09580.00587.00579.00581.00111006457200
2016-08-08610.00618.00576.00579.003250019167200
2016-08-05660.00667.00586.00600.0011760071657600
2016-08-04680.00680.00654.00660.0027001786800
2016-08-03674.00681.00662.00681.0024001610500
2016-08-02645.00680.00642.00680.0071004743100
2016-08-01620.00675.00620.00665.0080005106100
2016-07-29637.00657.00633.00650.0037002384400
2016-07-28645.00651.00610.00637.00153009669900
2016-07-27678.00678.00662.00663.0060003990300
2016-07-26655.00699.00645.00673.00135009101800
2016-07-25651.00677.00651.00654.0035002311700
2016-07-22657.00660.00650.00651.0021001374600
2016-07-21632.00664.00632.00657.0066004238400
2016-07-20647.00659.00631.00632.00131008418200
2016-07-19668.00677.00645.00657.00134008766300
2016-07-15720.00720.00675.00678.0058004030500
2016-07-14702.00727.00692.00720.0042002974300
2016-07-13695.00739.00695.00714.0065004648100
2016-07-12684.00704.00680.00704.0090006227500
2016-07-11681.00683.00673.00680.00128008688000
2016-07-08655.00667.00650.00651.0047003090500
2016-07-07679.00707.00650.00650.004170027685400
2016-07-06710.00728.00672.00699.00120008479100
2016-07-05720.00728.00712.00726.0060004317200
2016-07-04731.00740.00707.00732.0053003850200
2016-07-01736.00740.00721.00730.0088006458100
2016-06-30721.00766.00721.00732.002380017567600
2016-06-29729.00745.00705.00736.002550018583800
2016-06-28654.00693.00643.00685.00143009597600
2016-06-27663.00683.00643.00661.001590010504100
2016-06-24730.00731.00601.00660.005040033288800
2016-06-23728.00737.00720.00726.001400010173700
2016-06-22730.00758.00724.00758.002220016310500
2016-06-21740.00758.00713.00758.002800020544500
2016-06-20744.00767.00730.00752.003220024005500
2016-06-17740.00782.00720.00729.004990037263000
2016-06-16826.00826.00703.00705.006880052673800
2016-06-15850.00850.00810.00818.003900032174700
2016-06-14960.00995.00842.00842.008480075790000
2016-06-13970.001040.00960.00990.009100090052800
2016-06-101010.001053.00956.001017.00251600252952100
2016-06-09933.00966.00913.00955.00231900217822400
2016-06-08995.001148.00913.00990.00776000797526300
2016-06-071100.001352.00980.00998.0018565002216599000
2016-06-061070.001070.001032.001070.00108000115513700
2016-06-03994.001100.00902.00920.00319600316899200
2016-06-021010.001129.00975.001054.00508600524113100
2016-06-01934.001213.00871.001160.0013914001506310800
2016-05-31919.00919.00919.00919.004990045858100
2016-05-30769.00769.00769.00769.0066005075400
2016-05-27669.00669.00669.00669.0043002876700
2016-05-26569.00569.00559.00569.006670037950300
2016-05-25489.00499.00489.00489.0027001330700
2016-05-24496.00496.00487.00487.0032001580700
2016-05-23493.00499.00491.00496.002340011667900
2016-05-20475.00490.00475.00477.001600774100
2016-05-19480.00481.00473.00473.0023001098500
2016-05-18489.00494.00477.00485.0041001985000
2016-05-17498.00498.00489.00497.0035001729400
2016-05-16500.00503.00497.00498.0040001999000
2016-05-13503.00505.00503.00503.00400201600
2016-05-12503.00516.00502.00503.0044002226100
2016-05-11510.00511.00500.00511.0088004445400
2016-05-10515.00516.00506.00510.0054002754100
2016-05-09519.00530.00495.00530.00141007246500
2016-05-06486.00546.00486.00510.002850014922700
2016-05-02489.00493.00485.00485.0048002341200
2016-04-28498.00498.00491.00492.0022001089200
2016-04-27492.00494.00492.00494.00900443200
2016-04-26500.00505.00492.00494.0045002238100
2016-04-25499.00499.00495.00497.0065003227300
2016-04-22495.00502.00491.00497.0024001187900
2016-04-21493.00504.00485.00485.002510012269900
2016-04-20503.00509.00496.00498.0063003152000
2016-04-19506.00506.00498.00503.0039001950900
2016-04-18511.00512.00497.00497.0067003399200
2016-04-15503.00515.00500.00511.0069003489200
2016-04-14545.00558.00501.00503.002620013767500
2016-04-13497.00501.00497.00499.0021001048500
2016-04-12490.00490.00482.00482.00900436300
2016-04-11479.00480.00479.00479.00300143800
2016-04-08482.00482.00482.00482.00500241000
2016-04-07487.00494.00486.00486.001400683000
2016-04-06482.00487.00460.00487.0036001692900
2016-04-05494.00494.00475.00482.0025001209700
2016-04-04497.00500.00494.00494.001400696000
2016-04-01510.00510.00495.00497.0065003250800
2016-03-31508.00512.00508.00512.00700356700
2016-03-30501.00513.00500.00500.0040002014000
2016-03-29510.00525.00509.00518.001400721400
2016-03-28515.00520.00515.00517.001000517900
2016-03-25516.00522.00511.00511.0020001038200
2016-03-24505.00514.00505.00506.001900966200
2016-03-23521.00521.00505.00506.0025001270100
2016-03-22513.00515.00505.00505.0049002504600
2016-03-18520.00520.00509.00513.0023001179700
2016-03-17526.00526.00520.00520.0022001150900
2016-03-16526.00535.00518.00526.0043002255100
2016-03-15534.00542.00520.00526.0034001802100
2016-03-14543.00543.00518.00527.0038002002800
2016-03-11524.00540.00517.00533.0053002797200
2016-03-10525.00533.00521.00525.0079004153100
2016-03-09521.00619.00521.00525.0011390064946200
2016-03-08530.00535.00510.00519.0053002758100
2016-03-07544.00544.00517.00521.0025001308000
2016-03-04521.00531.00521.00525.0051002681900
2016-03-03517.00549.00517.00540.0034001822200
2016-03-02510.00530.00510.00514.001500777800
2016-03-01518.00518.00507.00509.00400204300
2016-02-29530.00530.00528.00528.0020001056400
2016-02-26502.00532.00502.00526.0035001820200
2016-02-25497.00507.00497.00498.0049002445700
2016-02-24500.00527.00496.00507.002610013100400
2016-02-23520.00540.00501.00501.0033001715500
2016-02-22540.00540.00520.00520.00400212500
2016-02-19540.00540.00540.00540.00200108000
2016-02-18534.00545.00527.00545.0023001233800
2016-02-17509.00529.00509.00510.0040002093800
2016-02-16486.00510.00480.00509.0063003124700
2016-02-15460.00483.00457.00483.0030001423900
2016-02-12470.00470.00445.00445.0054002466900
2016-02-10500.00509.00483.00487.0047002301200
2016-02-09509.00512.00500.00505.0032001621600
2016-02-08510.00521.00506.00519.0031001592400
2016-02-05540.00540.00510.00512.0090004700700
2016-02-04575.00585.00540.00551.00103005847300
2016-02-03545.00572.00545.00565.0031001729100
2016-02-02546.00569.00540.00569.0038002105200
2016-02-01541.00557.00537.00541.0039002121700
2016-01-29523.00540.00520.00527.0065003431300
2016-01-28524.00537.00523.00537.00110005781600
2016-01-27542.00547.00542.00547.00800435000
2016-01-26550.00550.00541.00541.00800435000
2016-01-25550.00553.00548.00552.0041002253600
2016-01-22525.00569.00525.00549.0053002916500
2016-01-21551.00560.00525.00525.0099005372000
2016-01-20567.00582.00561.00561.0027001542200
2016-01-19565.00585.00565.00582.0020001155000
2016-01-18556.00574.00556.00562.0060003376900
2016-01-15589.00593.00578.00581.0069004041900
2016-01-14600.00600.00572.00586.00133007764300
2016-01-13607.00628.00607.00624.0086005318600
2016-01-12632.00632.00605.00606.00119007336300
2016-01-08658.00658.00616.00633.007280046062200
2016-01-07827.00863.00669.00671.00422300336619900
2016-01-06722.00722.00722.00722.004810034728200
2016-01-05604.00624.00604.00622.0029001789300
2016-01-04600.00639.00595.00595.0071004330900
2015-12-30590.00610.00590.00609.0040002392900
2015-12-29581.00590.00573.00588.0037002150500
2015-12-28557.00580.00556.00576.0084004743200
2015-12-25586.00590.00552.00555.003370019364100
2015-12-24632.00633.00601.00604.00152009358400
2015-12-22654.00654.00629.00631.00116007454700
2015-12-21655.00657.00648.00654.0029001889400
2015-12-18660.00675.00653.00664.0071004722100
2015-12-17679.00680.00669.00676.0039002635000
2015-12-16656.00679.00656.00679.0021001399000
2015-12-15650.00670.00650.00656.0019001243100
2015-12-14654.00658.00646.00650.0088005731800
2015-12-11678.00680.00668.00668.0015001013500
2015-12-10670.00678.00666.00678.001300874300
2015-12-09688.00688.00675.00679.0052003545900
2015-12-08700.00700.00685.00698.0036002491400
2015-12-07680.00710.00680.00703.003440023465500
2015-12-04675.00680.00660.00671.0051003420500
2015-12-03680.00681.00676.00677.0015001017000
2015-12-02678.00684.00678.00680.0019001291000

   ※ 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