[9385 JQグロース] ショーエイコーホ 日足 時系列データ

[9385 JQグロース] ショーエイコーホ (倉庫運輸関連)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12258.00259.00258.00259.001700439400
2013-07-11258.00258.00256.00257.0046001182700
2013-07-10256.00258.00255.00258.002400616300
2013-07-09256.00257.00252.00255.002000510200
2013-07-08250.00256.00247.00255.0040001002900
2013-07-05249.00249.00247.00247.001200298100
2013-07-04250.00250.00244.00249.001300320300
2013-07-03254.00254.00251.00251.00400100900
2013-07-02260.00260.00243.00254.0064001603400
2013-07-01254.00258.00250.00250.0088002228100
2013-06-28250.00253.00250.00253.001800450600
2013-06-27249.00249.00246.00249.00114002813800
2013-06-26246.00249.00246.00246.003500864000
2013-06-25244.00246.00241.00246.003300802800
2013-06-24245.00245.00240.00244.0055001343600
2013-06-21236.00242.00235.00238.0055001315300
2013-06-20233.00236.00233.00236.001600376400
2013-06-19232.00237.00231.00237.004000932400
2013-06-18230.00235.00230.00231.002400555100
2013-06-17234.00239.00228.00234.0091002095400
2013-06-14235.00244.00230.00242.002800665400
2013-06-13239.00239.00227.00236.0054001254300
2013-06-12239.00245.00232.00239.0072001699200
2013-06-11226.00238.00226.00238.003800868100
2013-06-10223.00233.00223.00228.0055001248600
2013-06-07225.00225.00205.00217.00251005431200
2013-06-06235.00235.00225.00228.00103002361200
2013-06-05234.00239.00234.00236.0051001207400
2013-06-04245.00245.00235.00238.00102002462500
2013-06-03245.00247.00245.00245.0049001201400
2013-05-31252.00256.00247.00247.0052001309700
2013-05-30265.00265.00250.00251.00113002870400
2013-05-29267.00269.00258.00261.0056001479700
2013-05-28253.00264.00253.00263.0082002110000
2013-05-27253.00257.00250.00253.00120003034100
2013-05-24250.00261.00246.00250.00236005924900
2013-05-23278.00280.00245.00259.004620011987400
2013-05-22281.00281.00272.00276.00271007472200
2013-05-21295.00297.00283.00283.00233006724600
2013-05-20293.00301.00291.00297.00147004332500
2013-05-17275.00293.00275.00287.00228006482500
2013-05-16309.00309.00271.00299.004450013065700
2013-05-15322.00323.00310.00310.00271008569900
2013-05-14326.00328.00320.00322.00126004084300
2013-05-13329.00329.00320.00326.00175005723900
2013-05-10331.00340.00331.00334.0060001996500
2013-05-09339.00340.00333.00335.0054001818900
2013-05-08339.00339.00330.00339.0099003321600
2013-05-07337.00345.00335.00339.00173005863500
2013-05-02328.00335.00328.00331.0059001957300
2013-05-01330.00334.00328.00328.0036001184700
2013-04-30330.00337.00323.00326.0078002553300
2013-04-26335.00335.00323.00323.00138004553700
2013-04-25338.00338.00328.00329.00122004061200
2013-04-24340.00340.00336.00337.0096003237300
2013-04-23338.00340.00334.00340.00168005647300
2013-04-22341.00343.00335.00341.00185006279100
2013-04-19341.00342.00339.00339.0082002787300
2013-04-18342.00344.00341.00344.002700923200
2013-04-17339.00346.00339.00342.0046001571700
2013-04-16336.00347.00333.00347.0081002740900
2013-04-15341.00343.00334.00338.0068002296400
2013-04-12333.00338.00333.00337.002700905900
2013-04-11347.00347.00336.00339.0043001463600
2013-04-10338.00346.00332.00346.0075002530900
2013-04-09350.00351.00337.00347.0058001994400
2013-04-08347.00357.00345.00350.00130004550500
2013-04-05338.00343.00336.00342.00112003802900
2013-04-04345.00345.00332.00333.0045001506800
2013-04-03330.00353.00330.00345.00103003524500
2013-04-02320.00353.00305.00345.00235007640600
2013-04-01355.00355.00332.00354.00202006926000
2013-03-29361.00361.00355.00356.00188006701800
2013-03-28363.00370.00357.00360.00196007108300
2013-03-27365.00370.00365.00367.00186006812400
2013-03-26374.00377.00365.00370.003590013300000
2013-03-25392.00395.00363.00383.0017880067885000
2013-03-22313.00320.00309.00320.0085002686600
2013-03-21309.00314.00306.00313.0072002234100
2013-03-19312.00314.00310.00314.0082002555900
2013-03-18322.00325.00311.00315.00220006988800
2013-03-15341.00341.00313.00316.00257008430200
2013-03-14339.00345.00338.00345.002980010123200
2013-03-13326.00335.00324.00335.00261008553700
2013-03-12316.00324.00316.00324.0074002379900
2013-03-11325.00325.00319.00319.0050001607700
2013-03-08329.00330.00321.00325.00137004456800
2013-03-07326.00326.00321.00324.00102003302800
2013-03-06326.00333.00320.00326.0056001819700
2013-03-05336.00340.00326.00327.00159005288200
2013-03-04326.00334.00326.00334.0074002440300
2013-03-01323.00327.00319.00327.0062001997600
2013-02-28324.00324.00316.00323.002100671400
2013-02-27324.00333.00310.00321.0099003179400
2013-02-26321.00325.00321.00325.0074002377900
2013-02-25333.00333.00324.00327.0094003078700
2013-02-22313.00325.00313.00325.0040001279100
2013-02-21313.00316.00310.00315.0051001600800
2013-02-20320.00323.00301.00317.00118003647500
2013-02-19321.00325.00320.00320.00103003335500
2013-02-18340.00340.00312.00321.00115003742600
2013-02-15337.00345.00297.00324.00141004538300
2013-02-14347.00347.00330.00336.00205006988500
2013-02-13325.00325.00300.00315.00259007939800
2013-02-12342.00342.00329.00340.00138004647800
2013-02-08339.00350.00333.00350.0090003051700
2013-02-07338.00342.00332.00339.0069002330200
2013-02-06351.00355.00322.00340.004560015395900
2013-02-05365.00365.00335.00351.003660012933100
2013-02-04384.00385.00364.00365.00230008550000
2013-02-01378.00386.00378.00380.0083003166400
2013-01-31393.00393.00372.00378.00172006489800
2013-01-30385.00387.00367.00384.00248009415900
2013-01-29387.00407.00381.00391.003020011783700
2013-01-28364.00390.00364.00382.006370023986800
2013-01-25325.00389.00325.00358.0010270036684100
2013-01-24305.00321.00303.00310.003570011058800
2013-01-23300.00300.00284.00293.00171004992600
2013-01-22284.00314.00283.00304.004070012130800
2013-01-21273.00289.00271.00289.005490015201100
2013-01-18272.00272.00249.00260.008900023176200
2013-01-17233.00236.00225.00232.00261006033600
2013-01-16219.00233.00218.00233.00305006842900
2013-01-15216.00219.00216.00218.00234005093700
2013-01-11209.00215.00209.00214.00254005399400
2013-01-10209.00209.00208.00208.0071001481500
2013-01-09207.00209.00207.00209.0066001374200
2013-01-08210.00210.00207.00208.0084001750500
2013-01-07210.00211.00209.00210.004200881000
2013-01-04210.00211.00207.00210.0055001149900
2012-12-28211.00212.00209.00209.00226004755300
2012-12-27208.00211.00208.00211.00224004689600
2012-12-26204.00207.00204.00207.00102002099400
2012-12-25205.00205.00203.00204.0061001246100
2012-12-21203.00205.00203.00205.00133002714100
2012-12-20203.00203.00202.00203.004700953100
2012-12-19204.00205.00202.00203.0093001896800
2012-12-18201.00204.00201.00203.00136002755400
2012-12-17201.00201.00200.00201.003900783700
2012-12-14200.00201.00200.00201.0097001945400
2012-12-13202.00202.00200.00200.0050001005400
2012-12-12202.00202.00201.00202.00103002077900
2012-12-11202.00203.00201.00202.00210004243600
2012-12-10199.00202.00199.00202.00215004312200
2012-12-07200.00200.00199.00199.002000398900
2012-12-06199.00201.00199.00200.0058001158800
2012-12-05199.00200.00198.00200.00118002351900
2012-12-04201.00201.00197.00198.00263005236400
2012-12-03204.00208.00202.00202.0010620021642200
2012-11-30210.00212.00204.00204.00343007140500
2012-11-29227.00227.00212.00218.00215004643700
2012-11-28220.00234.00216.00224.00145003233900
2012-11-27222.00245.00222.00238.004650010747900
2012-11-26206.00222.00205.00212.005340011089300
2012-11-22215.00217.00212.00212.00122002599100
2012-11-21217.00217.00214.00214.00900194500
2012-11-20213.00214.00212.00214.0054001145600
2012-11-1900
2012-11-16211.00215.00211.00215.00800170000
2012-11-15212.00213.00212.00213.00600127600
2012-11-14210.00215.00210.00215.001600338400
2012-11-13212.00215.00212.00215.001100233500
2012-11-12211.00214.00211.00212.002200466900
2012-11-09212.00221.00211.00220.0054001170000
2012-11-08216.00220.00214.00220.0040086800
2012-11-0700
2012-11-06214.00221.00214.00220.002700583200
2012-11-05219.00224.00219.00224.001300286100
2012-11-02215.00237.00204.00225.00167003587200
2012-11-01214.00217.00214.00215.0052001115400
2012-10-31210.00214.00202.00214.004700980100
2012-10-30214.00214.00210.00213.0067001409000
2012-10-29214.00214.00212.00214.001800382700
2012-10-26216.00216.00214.00216.003600776800
2012-10-25213.00216.00213.00216.002800602100
2012-10-24208.00214.00208.00214.003900815200
2012-10-23212.00213.00212.00213.00700148600
2012-10-2200
2012-10-19213.00214.00212.00214.002600553500
2012-10-18213.00214.00213.00214.00700149600
2012-10-17213.00214.00212.00214.002700573100
2012-10-16211.00214.00210.00213.003000632900
2012-10-15211.00214.00210.00212.001200253300
2012-10-12214.00214.00214.00214.0010021400
2012-10-11209.00215.00209.00215.001500318900
2012-10-10210.00214.00210.00214.001600339800
2012-10-09214.00215.00214.00215.001300279400
2012-10-05214.00215.00214.00215.0020042900
2012-10-04212.00215.00208.00215.0059001252300
2012-10-03213.00213.00211.00213.00500106000
2012-10-02213.00213.00211.00213.001600339400
2012-10-01203.00214.00203.00213.0052001088200
2012-09-28210.00213.00210.00213.004100866000
2012-09-27204.00210.00202.00210.0054001115000
2012-09-26195.00203.00195.00202.003800754100
2012-09-25208.00208.00192.00195.00120002329600
2012-09-24210.00212.00210.00212.0040084400
2012-09-21208.00210.00207.00210.00500104200
2012-09-20201.00209.00201.00209.001400284400
2012-09-19207.00209.00207.00209.00700146100
2012-09-18204.00210.00204.00209.003300676000
2012-09-14208.00210.00208.00210.003500731600
2012-09-13204.00208.00204.00208.00900184700
2012-09-1200
2012-09-1100
2012-09-1000
2012-09-0700
2012-09-06209.00213.00207.00212.002900605500
2012-09-05213.00213.00213.00213.0010021300
2012-09-04214.00214.00204.00212.002300479000
2012-09-03204.00214.00204.00214.001000210100
2012-08-31202.00210.00201.00210.00900186600
2012-08-30210.00210.00209.00209.0020041900
2012-08-29203.00208.00203.00208.003200650600
2012-08-28206.00210.00206.00210.0040083500
2012-08-27208.00209.00205.00209.004400914900
2012-08-24201.00208.00201.00208.003200653700
2012-08-23197.00207.00197.00207.002900585200
2012-08-22198.00207.00193.00207.003900768300
2012-08-21196.00200.00196.00200.001100218500
2012-08-20196.00198.00196.00198.0050098400
2012-08-17194.00198.00190.00198.003300639900
2012-08-16207.00209.00207.00209.00600125000
2012-08-15205.00210.00202.00203.002200449600
2012-08-1400
2012-08-13198.00205.00198.00205.00800162300
2012-08-10203.00205.00195.00203.003900769300
2012-08-0900
2012-08-08199.00203.00198.00203.001900380500
2012-08-07200.00202.00200.00200.001500300200
2012-08-06201.00203.00200.00200.002600522400
2012-08-03205.00212.00200.00203.0094001933700
2012-08-02200.00209.00198.00205.0066001320800
2012-08-01204.00211.00200.00210.00126002570600
2012-07-31207.00216.00207.00215.001700360500
2012-07-30208.00215.00205.00215.0068001419400
2012-07-27218.00220.00200.00216.00148003168700
2012-07-26196.00220.00195.00218.005160010153600
2012-07-25186.00195.00183.00195.0094001768400
2012-07-24193.00195.00193.00195.001400271400
2012-07-23191.00195.00191.00193.003700710000
2012-07-20190.00192.00188.00192.003100589800
2012-07-19190.00192.00190.00192.002000380800
2012-07-18190.00193.00190.00192.001700325000
2012-07-17194.00194.00181.00192.0073001393400
2012-07-13179.00179.00175.00179.00800141100
2012-07-12176.00179.00176.00179.00700123800
2012-07-11179.00179.00176.00176.00700123500
2012-07-10179.00179.00179.00179.0010017900
2012-07-09176.00180.00175.00180.001600282400

   ※ 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。 

Twitter