[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 
2017-05-241006.001023.00986.00986.00134100134394200
2017-05-23930.001039.00915.001011.00363900366091000
2017-05-22942.00956.00928.00936.003340031391900
2017-05-19954.00961.00928.00939.006970065543400
2017-05-18896.00942.00881.00939.009090082888500
2017-05-17936.00978.00924.00926.00121200115139900
2017-05-16953.00954.00924.00930.005270049430500
2017-05-15895.00932.00880.00932.008370076382000
2017-05-12881.00899.00862.00898.004910043152400
2017-05-11929.00935.00889.00896.006270057182600
2017-05-10937.00950.00908.00918.007460068757100
2017-05-09894.001042.00894.00967.00169500165356700
2017-05-08894.00909.00856.00905.009030079943200
2017-05-02918.00920.00868.00892.009250082088600
2017-05-01939.00976.00912.00913.00124500116291600
2017-04-28963.001050.00937.00969.00200000197814900
2017-04-27950.001002.00929.00963.00206400198794300
2017-04-26999.001070.00960.001000.00382100388043800
2017-04-25987.001190.00975.00999.00757100797256600
2017-04-241099.001099.001035.001077.00809100876834800
2017-04-21941.001150.00869.00949.0014132001387082900
2017-04-20986.001001.00951.001001.00698200690457800
2017-04-19806.00851.00802.00851.00237900196376900
2017-04-18701.00701.00701.00701.002270015912700
2017-04-17599.00601.00599.00601.001300779100
2017-04-14599.00605.00597.00597.0025001502300
2017-04-13605.00605.00595.00598.0031001859600
2017-04-12611.00611.00606.00606.001600974900
2017-04-11618.00618.00615.00615.0044002715500
2017-04-10618.00618.00618.00618.001000618000
2017-04-07629.00629.00616.00616.0046002851900
2017-04-06623.00624.00620.00622.0040002488800
2017-04-05640.00640.00621.00630.0043002704500
2017-04-04651.00651.00639.00639.0033002122900
2017-04-03650.00651.00647.00651.00800519600
2017-03-31647.00652.00647.00652.00200129900
2017-03-30652.00653.00647.00650.001500975600
2017-03-29653.00661.00653.00661.001400916700
2017-03-28655.00660.00652.00660.0017001113500
2017-03-27661.00661.00654.00654.0047003101200
2017-03-24670.00670.00662.00662.00300199600
2017-03-23663.00663.00661.00661.001000662500
2017-03-22664.00669.00663.00663.0035002328600
2017-03-21669.00669.00667.00669.001200802000
2017-03-17660.00687.00660.00669.0089006017500
2017-03-16662.00672.00661.00662.0025001656200
2017-03-15680.00680.00662.00662.0031002066400
2017-03-14665.00695.00660.00676.0097006515300
2017-03-13678.00678.00665.00665.00107007156800
2017-03-10665.00716.00664.00676.004600031319000
2017-03-09664.00664.00657.00662.0038002511700
2017-03-08662.00662.00656.00656.00500330200
2017-03-07661.00661.00655.00659.00700461900
2017-03-06655.00665.00651.00651.0092006040600
2017-03-03654.00654.00651.00654.0044002875700
2017-03-02652.00654.00650.00654.0025001630300
2017-03-01654.00654.00648.00651.0019001238200
2017-02-28650.00653.00648.00653.0048003126900
2017-02-27647.00648.00646.00648.0020001293900
2017-02-24647.00647.00641.00645.001100708000
2017-02-23650.00650.00642.00642.001500968500
2017-02-22650.00650.00642.00649.00900580200
2017-02-21650.00650.00641.00646.0029001872100
2017-02-20647.00651.00641.00651.0023001482100
2017-02-17649.00649.00645.00647.00700452300
2017-02-16650.00650.00641.00645.0027001743400
2017-02-15657.00657.00646.00650.0024001562500
2017-02-14647.00650.00640.00650.0053003413300
2017-02-13648.00654.00647.00647.0050003253300
2017-02-10644.00653.00644.00645.001000648200
2017-02-09645.00650.00644.00644.0023001485200
2017-02-08649.00652.00649.00652.00500325400
2017-02-07642.00645.00642.00645.0023001477000
2017-02-06655.00655.00645.00645.002760017894800
2017-02-03664.00668.00661.00662.0063004185400
2017-02-02662.00665.00662.00665.0036002387600
2017-02-01660.00667.00658.00660.0032002113900
2017-01-31668.00668.00662.00665.0045002993400
2017-01-30668.00671.00666.00670.0028001872400
2017-01-27667.00668.00665.00668.00900600600
2017-01-26667.00667.00662.00664.0030001993400
2017-01-25663.00663.00657.00660.0029001915600
2017-01-24663.00663.00663.00663.00200132600
2017-01-23656.00664.00655.00662.0057003757000
2017-01-20654.00654.00647.00652.0066004295200
2017-01-19653.00659.00650.00657.0029001898300
2017-01-18654.00657.00641.00650.0031002013900
2017-01-17657.00663.00650.00660.0051003340400
2017-01-16669.00670.00661.00661.0030002000900
2017-01-13660.00669.00660.00669.0018001194400
2017-01-12669.00669.00662.00668.0063004188500
2017-01-11665.00672.00662.00670.0024001602200
2017-01-10668.00678.00665.00669.00149009977500
2017-01-06664.00666.00655.00660.0037002448900
2017-01-05660.00673.00653.00664.0059003895700
2017-01-04650.00662.00641.00662.0041002687500
2016-12-30644.00653.00644.00653.001400910900
2016-12-29647.00653.00645.00646.0055003562700
2016-12-28656.00661.00651.00652.0051003338300
2016-12-27662.00663.00646.00646.00145009517100
2016-12-26655.00674.00650.00662.00112007381900
2016-12-22648.00648.00640.00640.00145009334100
2016-12-21647.00662.00647.00648.0044002861600
2016-12-20660.00663.00650.00650.00105006869600
2016-12-19665.00665.00660.00660.0070004638800
2016-12-16653.00660.00650.00657.0070004570200
2016-12-15660.00660.00652.00655.0036002359400
2016-12-14653.00661.00653.00661.0028001837000
2016-12-13666.00671.00650.00660.0066004354400
2016-12-12674.00674.00665.00672.0062004138200
2016-12-09677.00677.00661.00675.0047003136500
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

   ※ 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