[8938 JQグロース] ロジコム 日足 時系列データ

[8938 JQグロース] ロジコム (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12652.00668.00630.00654.0037002388800
2013-07-11630.00652.00625.00652.0031001975100
2013-07-10679.00679.00640.00641.0056003670600
2013-07-09650.00675.00647.00674.002590016879700
2013-07-08672.00680.00650.00661.004590029975600
2013-07-05650.00664.00647.00647.0058003791200
2013-07-04615.00649.00615.00645.0045002853500
2013-07-03605.00615.00605.00605.0051003099500
2013-07-02605.00615.00595.00602.0089005388000
2013-07-01585.00615.00585.00605.0044002631200
2013-06-28565.00588.00565.00580.00102005829500
2013-06-27553.00565.00545.00565.001100613200
2013-06-26609.00609.00553.00565.00106006184500
2013-06-25580.00610.00580.00603.0035002105100
2013-06-24610.00610.00599.00606.0038002301700
2013-06-21600.00615.00590.00610.0019001143700
2013-06-20660.00660.00620.00635.0057003605200
2013-06-19650.00675.00644.00650.001200788900
2013-06-18641.00647.00633.00646.00800515200
2013-06-17633.00638.00633.00637.0028001777700
2013-06-14640.00640.00630.00640.0021001339700
2013-06-13634.00640.00621.00635.00800505600
2013-06-12594.00634.00594.00634.0053003245600
2013-06-11640.00647.00615.00641.0048003052200
2013-06-10605.00620.00591.00620.001780010720600
2013-06-07569.00598.00569.00584.005170029640300
2013-06-06684.00694.00620.00669.00130008640900
2013-06-05705.00712.00695.00695.0046003228600
2013-06-04700.00707.00680.00705.00125008658000
2013-06-03710.00710.00695.00700.00124008671100
2013-05-31703.00710.00701.00710.0075005304300
2013-05-30704.00711.00693.00703.00122008548800
2013-05-29684.00712.00678.00711.00141009818100
2013-05-28677.00685.00668.00680.0030002017600
2013-05-27647.00677.00640.00670.0092006064700
2013-05-24670.00690.00649.00677.00140009467000
2013-05-23701.00708.00680.00685.002930020300400
2013-05-22710.00717.00689.00707.0068004783600
2013-05-21738.00738.00695.00715.002110014930100
2013-05-20744.00744.00726.00740.0080005882900
2013-05-17686.00740.00686.00730.00135009671400
2013-05-16710.00727.00641.00686.004670031926300
2013-05-15781.00781.00679.00696.006690048323500
2013-05-14795.00797.00779.00797.001600012572000
2013-05-13818.00818.00770.00799.001840014673200
2013-05-10827.00837.00783.00803.002360019097000
2013-05-09750.00840.00749.00799.006300050294600
2013-05-08755.00760.00744.00754.0079005925200
2013-05-07740.00761.00740.00750.00130009751100
2013-05-02726.00730.00722.00729.0089006446100
2013-05-01722.00736.00718.00726.0085006190700
2013-04-30704.00722.00702.00712.001490010584800
2013-04-26723.00735.00700.00714.002990021421400
2013-04-25730.00736.00711.00727.001630011882300
2013-04-24730.00736.00700.00734.004870034803600
2013-04-23744.00750.00721.00730.002550018858000
2013-04-22733.00754.00726.00729.004320031945900
2013-04-19703.00715.00702.00715.0098006943300
2013-04-18697.00712.00694.00711.001920013488100
2013-04-17703.00712.00700.00712.001800012717700
2013-04-16673.00698.00668.00695.002190014899900
2013-04-15700.00704.00678.00689.001770012188600
2013-04-12680.00714.00675.00700.001440010070000
2013-04-11702.00710.00669.00690.004150028725900
2013-04-10700.00740.00690.00709.002970021016400
2013-04-09795.00800.00680.00715.0010040073849100
2013-04-08720.00765.00693.00765.0010760080347600
2013-04-05670.00719.00646.00655.006790046541700
2013-04-04605.00624.00586.00619.002830017001400
2013-04-03600.00625.00588.00595.002540015272200
2013-04-02551.00618.00545.00601.005120029674000
2013-04-01587.00655.00576.00590.009010055218200
2013-03-29569.00580.00544.00577.002850015916100
2013-03-28577.00588.00551.00563.003640020776600
2013-03-27560.00567.00540.00567.003120017312700
2013-03-26554.00554.00532.00545.00147007966900
2013-03-25550.00556.00548.00554.001930010658100
2013-03-22568.00568.00547.00553.00129007155700
2013-03-21580.00582.00548.00555.004720026741300
2013-03-19505.00604.00501.00565.0015670088350000
2013-03-18507.00508.00500.00504.002270011463400
2013-03-15505.00508.00503.00508.002080010522200
2013-03-14505.00512.00495.00507.002080010521300
2013-03-13494.00505.00494.00503.0048002397900
2013-03-12505.00505.00499.00504.00158007935000
2013-03-11500.00519.00496.00504.003540017877000
2013-03-08504.00504.00489.00493.00103005086000
2013-03-07488.00499.00473.00490.00171008336000
2013-03-06486.00495.00470.00488.004530021768400
2013-03-05504.00505.00480.00495.002280011217200
2013-03-04516.00522.00476.00503.005410027232600
2013-03-01464.00521.00460.00506.007090035009000
2013-02-28419.00450.00419.00450.003510015266200
2013-02-27414.00414.00407.00414.0039001599900
2013-02-26401.00416.00401.00415.0053002154500
2013-02-25411.00418.00400.00415.00159006481600
2013-02-22398.00410.00387.00409.00100004023900
2013-02-21404.00404.00384.00398.002670010457100
2013-02-20425.00425.00395.00401.002840011415400
2013-02-19422.00422.00400.00401.00127005143700
2013-02-18419.00421.00367.00412.00136005495300
2013-02-15420.00422.00400.00422.00168006838800
2013-02-14425.00434.00408.00428.002520010568500
2013-02-13464.00472.00426.00428.00155006807700
2013-02-12478.00495.00461.00472.0063002962600
2013-02-08482.00489.00472.00478.0063003000300
2013-02-07492.00498.00483.00483.00199009701300
2013-02-06486.00505.00481.00498.0084004108800
2013-02-05501.00505.00480.00489.0087004297800
2013-02-04503.00513.00490.00507.002560012855000
2013-02-01482.00507.00480.00495.002300011228300
2013-01-31520.00523.00480.00493.003470017376600
2013-01-30465.00502.00463.00484.002310011167600
2013-01-29458.00469.00451.00462.0058002662500
2013-01-28422.00450.00422.00450.0092004053900
2013-01-25434.00434.00410.00433.0089003730900
2013-01-24435.00435.00435.00435.0010043500
2013-01-23432.00436.00411.00430.0055002325100
2013-01-22430.00435.00422.00430.0098004197500
2013-01-21455.00455.00446.00446.001000449700
2013-01-18450.00456.00440.00454.00116005163900
2013-01-17436.00456.00411.00441.00151006492000
2013-01-16438.00442.00429.00436.0075003254000
2013-01-15456.00473.00430.00444.00103004680100
2013-01-11453.00472.00453.00454.0037001713800
2013-01-10421.00469.00421.00469.00124005586400
2013-01-09419.00419.00405.00419.002300947400
2013-01-08427.00427.00410.00419.0024001003300
2013-01-07405.00429.00399.00429.0058002427800
2013-01-04409.00409.00386.00404.00152005969800
2012-12-28391.00408.00388.00408.00127005040700
2012-12-27388.00410.00380.00398.00154006016700
2012-12-26366.00435.00366.00371.003200012750400
2012-12-25348.00360.00348.00360.0092003283500
2012-12-21357.00370.00340.00342.00210007503600
2012-12-20352.00360.00352.00357.0030001063400
2012-12-19344.00355.00344.00352.001800628600
2012-12-18345.00348.00344.00344.002800967800
2012-12-17348.00352.00337.00350.0030001038300
2012-12-14349.00353.00349.00352.00300105400
2012-12-13346.00354.00346.00354.00500175700
2012-12-12340.00353.00338.00353.0076002601500
2012-12-11359.00364.00351.00355.001700604600
2012-12-10357.00366.00357.00359.00600215700
2012-12-07370.00384.00357.00359.0063002325100
2012-12-06362.00368.00358.00368.001300472400
2012-12-05365.00369.00359.00366.00900326700
2012-12-04367.00368.00361.00361.00400145700
2012-12-03365.00369.00336.00367.0042001490800
2012-11-30362.00373.00362.00373.001100403600
2012-11-29370.00370.00370.00370.0010037000
2012-11-28360.00366.00360.00366.0035001268700
2012-11-27366.00374.00360.00371.002300840400
2012-11-26358.00374.00358.00374.0071002575600
2012-11-22352.00364.00340.00362.00145005095100
2012-11-21394.00394.00350.00352.0091003327200
2012-11-20371.00395.00370.00379.00110004221400
2012-11-19355.00374.00353.00374.0041001486000
2012-11-16360.00362.00354.00354.002400861500
2012-11-15340.00358.00338.00358.0069002363700
2012-11-14340.00347.00340.00347.001200411200
2012-11-13339.00345.00331.00340.0040001343100
2012-11-12332.00339.00332.00339.00700233500
2012-11-09347.00347.00337.00343.0030001032900
2012-11-08335.00343.00334.00343.0034001153900
2012-11-07339.00342.00330.00341.0071002388600
2012-11-06328.00341.00328.00339.00118003933800
2012-11-05360.00363.00325.00325.003100010480400
2012-11-02363.00374.00361.00368.0040001458300
2012-11-01375.00377.00369.00375.002000749100
2012-10-31358.00375.00355.00375.0096003461700
2012-10-30400.00400.00360.00367.00241008911000
2012-10-29388.00405.00371.00400.003540013739800
2012-10-26369.00439.00353.00439.003100013270300
2012-10-25345.00359.00345.00359.001300460500
2012-10-24339.00354.00339.00350.001000344600
2012-10-23340.00355.00340.00355.001800633800
2012-10-22350.00355.00340.00355.00400138700
2012-10-19351.00357.00340.00357.001000350300
2012-10-18340.00351.00340.00351.00700242900
2012-10-17328.00339.00328.00339.002800922400
2012-10-16332.00340.00326.00336.001500501400
2012-10-15330.00330.00320.00330.00700226600
2012-10-12322.00331.00322.00323.001700557600
2012-10-11338.00338.00320.00328.00600195300
2012-10-10320.00335.00320.00322.002800902600
2012-10-09351.00351.00351.00351.0010035100
2012-10-05338.00356.00338.00345.002900995000
2012-10-04380.00385.00317.00344.00199006634700
2012-10-03384.00384.00369.00372.00500188100
2012-10-02360.00385.00360.00381.00700262600
2012-10-01379.00379.00379.00379.0010037900
2012-09-28370.00378.00360.00378.00500185600
2012-09-27346.00379.00346.00378.002600938300
2012-09-26387.00387.00386.00386.00300116000
2012-09-2500
2012-09-2400
2012-09-2137800.0037800.0037800.0037800.00137800
2012-09-2037900.0037900.0034850.0037900.0021754600
2012-09-1936100.0036800.0034800.0036500.0013466500
2012-09-1837950.0037950.0037500.0037500.00275450
2012-09-1436200.0037400.0036200.0037250.005185150
2012-09-1335000.0036000.0035000.0036000.00381331000
2012-09-1234500.0035700.0034100.0035700.0013449950
2012-09-1136400.0036400.0034500.0036350.006216450
2012-09-1036000.0036700.0036000.0036700.003108700
2012-09-0735400.0035400.0035400.0035400.006212400
2012-09-0635500.0035500.0033050.0034450.0025834950
2012-09-0532750.0034500.0032750.0034500.0020669250
2012-09-0436500.0036500.0034200.0034800.0024840600
2012-09-0336000.0036600.0035250.0035250.00491748250
2012-08-3138050.0038050.0036150.0036900.00331220000
2012-08-3037100.0037750.0036650.0037350.006223750
2012-08-2937600.0037600.0036400.0036400.00274000
2012-08-2839600.0039600.0036900.0036900.00873243300
2012-08-2737500.0038800.0037500.0038100.00311165100
2012-08-2436750.0037500.0036250.0037500.0025920250
2012-08-2336750.0037300.0036050.0036050.00662410700
2012-08-2238500.0039200.0037800.0039200.009346500
2012-08-2140500.0040500.0039900.0039900.006240000
2012-08-2038500.0039800.0038250.0039800.00291126350
2012-08-1740900.0040900.0037100.0038500.0023879450
2012-08-1638000.0039500.0038000.0039500.003116900
2012-08-1537100.0038200.0036800.0037500.00291080100
2012-08-1437500.0038000.0037200.0037950.0018677000
2012-08-1338300.0039300.0037100.0038000.00481822250
2012-08-1037600.0039700.0037600.0039700.004152500
2012-08-0940500.0040700.0038800.0040000.00311250300
2012-08-0840850.0040850.0036900.0040000.001154522950
2012-08-0740800.0040800.0039800.0040350.00572277500
2012-08-0640100.0041250.0040100.0040400.00602413600
2012-08-0341800.0043800.0041100.0041100.001948068200
2012-08-0243200.0044300.0040100.0040100.0028812147750
2012-08-0135050.0039000.0034900.0039000.001706245050
2012-07-3133950.0035700.0033950.0034350.00933213900
2012-07-3037600.0041700.0032500.0033950.0040815242050
2012-07-2733800.0035800.0033300.0035800.00852927600
2012-07-2630000.0033400.0030000.0033400.0026811650
2012-07-2529000.0031000.0028800.0031000.00341019000
2012-07-2428910.0029930.0028500.0029930.00471366000
2012-07-2329300.0031000.0028820.0030000.00621821250
2012-07-2032400.0032400.0030200.0030700.00341057200
2012-07-1931000.0032300.0029800.0031700.001103386550
2012-07-1833200.0034000.0030300.0030300.001023280050
2012-07-1732450.0034000.0031500.0034000.00571853350
2012-07-1332300.0034400.0031100.0032450.002457928950
2012-07-1233650.0034000.0031900.0032300.001484874100
2012-07-1136000.0036200.0033250.0033650.001113807050
2012-07-1036350.0036950.0035500.0036550.00612200600
2012-07-0936700.0038100.0036200.0036700.001375040100

   ※ 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