[2333 JQスタンダード] ジー・モード 日足 時系列データ

[2333 JQスタンダード] ジー・モード (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2011-12-1422100.0027380.0022100.0026570.00209652985580
2011-12-1321440.0023100.0021280.0023080.003688049490
2011-12-1221000.0021850.0021000.0021490.002174642100
2011-12-0920820.0021290.0020760.0021290.002775796410
2011-12-0821200.0021750.0021200.0021320.001483170590
2011-12-0721130.0021880.0021130.0021450.001683603260
2011-12-0622840.0022840.0021600.0021630.002184835920
2011-12-0521890.0022650.0021510.0022250.001703749600
2011-12-0220180.0021890.0020020.0021890.003086347070
2011-12-0120060.0020200.0019700.0020180.002835649220
2011-11-3019920.0019920.0019400.0019870.004188182000
2011-11-2920750.0020750.0019910.0020200.002575195350
2011-11-2819100.0020700.0019100.0020250.003386661390
2011-11-2519360.0019600.0019000.0019370.004358386690
2011-11-2419650.0020100.0019650.0019840.003166241370
2011-11-2221040.0021500.0021000.0021150.001984195700
2011-11-2122200.0022200.0021800.0022040.001312883250
2011-11-1823000.0023000.0022200.0022990.001413206200
2011-11-1723000.0023100.0022360.0023100.004119338120
2011-11-1623510.0023950.0023400.0023780.001232905460
2011-11-1523800.0023950.0023610.0023790.001022423980
2011-11-1423650.0024200.0023610.0023900.001684021400
2011-11-1124060.0024200.0023600.0024000.001563729370
2011-11-1024800.0024800.0024100.0024150.001132755920
2011-11-0924800.0025000.0024800.0024800.001132813240
2011-11-0825500.0025560.0024800.0025000.001493758920
2011-11-0725610.0025670.0025550.0025560.001162969090
2011-11-0426460.0026460.0025650.0025670.001804685950
2011-11-0226050.0026100.0025550.0026000.001062732140
2011-11-0126100.0026220.0025700.0026050.001102840500
2011-10-3126000.0026490.0026000.0026200.001112908710
2011-10-2825800.0026500.0025510.0026070.001132941750
2011-10-2726450.0026450.0025800.0025870.001253243400
2011-10-2626100.0026490.0025720.0025950.001423689470
2011-10-2526210.0026800.0026180.0026500.00571510530
2011-10-2427000.0027000.0026220.0026500.001624292790
2011-10-2128110.0028480.0026220.0026650.0085423492280
2011-10-2025550.0025900.0025550.0025610.00952433170
2011-10-1926690.0026700.0025850.0026000.001373612080
2011-10-1827300.0027800.0026350.0026700.002356319140
2011-10-1727310.0027800.0027310.0027500.001464020000
2011-10-1427500.0028550.0027320.0027800.002426712090
2011-10-1329000.0029160.0028320.0028400.003149060310
2011-10-1229000.0029000.0028300.0028590.003028662490
2011-10-1126670.0029000.0026620.0028300.00104129297400
2011-10-0727100.0028500.0027100.0027100.0085823645180
2011-10-0626800.0027600.0026300.0026600.00852278840
2011-10-0527250.0027870.0026000.0026050.002546770840
2011-10-0427750.0027750.0026500.0027080.001544175230
2011-10-0328500.0029200.0028100.0028500.001193390150
2011-09-3028990.0029900.0028620.0029200.002938487620
2011-09-2927150.0028990.0027000.0028990.0042711985220
2011-09-2827750.0028900.0026710.0027810.0067418761100
2011-09-2729000.0029690.0025560.0026250.00143538433480
2011-09-2630000.0030350.0028050.0028990.0043012492510
2011-09-2232800.0033100.0032000.0032000.002267330350
2011-09-2133050.0034000.0032800.0032850.002066809400
2011-09-2034800.0034800.0033750.0033900.001565332650
2011-09-1634500.0034800.0034000.0034800.0042414521950
2011-09-1535000.0035000.0033050.0033100.0031110553350
2011-09-1434450.0035700.0033000.0033800.0042314582050
2011-09-1333450.0034400.0033050.0033700.002688989750
2011-09-1233600.0034500.0033100.0033800.002799421800
2011-09-0934400.0035800.0034100.0035000.0040214036400
2011-09-0837350.0038050.0034200.0034600.0094934462950
2011-09-0735200.0036500.0034600.0036100.0057920536400
2011-09-0636000.0036700.0034150.0034150.0097134362500
2011-09-0538100.0039600.0036550.0036650.00116244005000
2011-09-0240000.0041400.0038150.0038350.002672105902950
2011-09-0135500.0041950.0034600.0039500.006803269185050
2011-08-3134000.0036000.0034000.0035000.0042814856900
2011-08-3033500.0035650.0033500.0034950.0075225989050
2011-08-2934150.0034150.0032500.0032950.0039513071850
2011-08-2635300.0035350.0033300.0033550.0044515030050
2011-08-2533800.0035500.0033200.0034850.0072825085550
2011-08-2436800.0036850.0032800.0033100.0081028232850
2011-08-2336150.0038200.0035150.0035300.00124145494250
2011-08-2235000.0040400.0033600.0036150.003239122158800
2011-08-1935000.0036600.0035000.0035050.00115140798300
2011-08-1838200.0039400.0037100.0037100.003185121146250
2011-08-1736200.0041900.0036200.0039600.008016314588250
2011-08-1636050.0041600.0034450.0035550.007367283489250
2011-08-1531450.0034700.0030000.0034700.00262186367450
2011-08-1231150.0031850.0028910.0029700.00147443947800
2011-08-1128600.0032600.0027120.0031850.00188957019820
2011-08-1032500.0034600.0028510.0028990.00231373615970
2011-08-0930200.0035800.0028010.0030000.007777241557070
2011-08-0834000.0034500.0032000.0033000.0013878468939650
2011-08-0525000.0029500.0025000.0029500.005042143679350
2011-08-0424300.0024500.0024000.0024500.001323184140
2011-08-0324100.0024300.0024030.0024300.00771855720
2011-08-0224840.0024990.0024370.0024370.00671653560
2011-08-0124150.0024840.0024150.0024840.00992426240
2011-07-2925650.0025650.0024310.0024360.003067589060
2011-07-2826150.0026180.0025560.0025620.00641656440
2011-07-2727000.0027200.0026730.0026740.00671803280
2011-07-2628420.0028470.0027350.0027500.001323702490
2011-07-2527380.0028500.0027380.0027790.002286368540
2011-07-2226690.0027200.0026690.0027200.00752025560
2011-07-2126610.0027300.0026610.0026900.00601613140
2011-07-2026730.0026900.0026600.0026600.00691840590
2011-07-1926600.0027000.0026530.0026600.00511356790
2011-07-1527050.0027500.0026800.0026830.00741997280
2011-07-1427380.0028350.0026980.0027350.002396579230
2011-07-1326580.0027380.0026560.0027160.001092931930
2011-07-1227450.0027510.0027010.0027080.0042311527430
2011-07-1127800.0029050.0027400.0028950.0037310563060
2011-07-0827450.0027800.0027300.0027800.001574322060
2011-07-0726890.0027250.0026750.0027210.001002703090
2011-07-0626000.0027250.0026000.0027250.00942513890
2011-07-0526450.0026650.0026150.0026350.001072827720
2011-07-0426000.0026100.0025510.0025800.001042692750
2011-07-0125600.0025700.0025250.0025360.00541379960
2011-06-3025050.0025300.0024800.0025100.001022553900
2011-06-2924710.0025100.0024710.0024790.00701735970
2011-06-2824900.0024900.0024560.0024700.00681679140
2011-06-2725450.0025450.0024500.0024780.001423516190
2011-06-2425200.0025300.0024500.0025020.00691727720
2011-06-2324450.0024900.0024400.0024700.00571405960
2011-06-2224000.0024450.0023960.0024350.001633927860
2011-06-2124130.0024230.0024000.0024010.001052527370
2011-06-2024650.0024650.0024310.0024310.001443537190
2011-06-1724630.0025480.0024560.0024800.001052619630
2011-06-1624600.0025450.0024250.0024410.001453554960
2011-06-1524620.0024960.0024200.0024920.002055035680
2011-06-1424500.0024800.0024370.0024500.00451103080
2011-06-1324950.0024950.0024580.0024700.00541340710
2011-06-1024810.0024940.0024510.0024920.0035863460
2011-06-0925010.0025100.0024300.0024350.001593930860
2011-06-0825200.0025640.0025000.0025500.001664176850
2011-06-0725230.0025600.0025100.0025230.002847165090
2011-06-0626700.0027000.0025900.0025900.001654356320
2011-06-0327500.0028040.0026500.0027200.00852345190
2011-06-0226500.0027190.0026500.0027190.00822188970
2011-06-0128000.0028000.0027100.0027800.001383795430
2011-05-3126660.0027500.0026600.0027500.00922498580
2011-05-3026290.0027150.0026050.0026490.00762014580
2011-05-2727000.0027000.0026000.0026390.001554097700
2011-05-2626370.0027200.0026290.0027000.00681811260
2011-05-2527000.0027100.0026300.0026490.00972570800
2011-05-2426400.0026900.0026300.0026500.001483913770
2011-05-2328500.0028500.0026300.0027000.002055574170
2011-05-2028140.0028590.0028140.0028550.00952686390
2011-05-1929200.0029900.0028210.0028400.0045013032100
2011-05-1828480.0029900.0028100.0029280.002085986080
2011-05-1728270.0028500.0028220.0028500.0020565660
2011-05-1628100.0029090.0028100.0028200.00832340130
2011-05-1330050.0030050.0028100.0028900.002457083800
2011-05-1229610.0029950.0029300.0029890.00601772620
2011-05-1129880.0030500.0029450.0029610.001424228960
2011-05-1030800.0030800.0029500.0029860.0042812869310
2011-05-0932350.0032350.0031000.0031100.001053312900
2011-05-0632000.0032500.0031150.0032500.001223873350
2011-05-0232200.0032500.0031650.0032000.001183790200
2011-04-2832200.0032900.0031900.0031900.001685399050
2011-04-2733400.0033400.0032500.0032900.001093597200
2011-04-2632500.0033450.0032000.0032550.002237317700
2011-04-2533000.0033700.0032100.0032550.0045715045000
2011-04-2229900.0035800.0029800.0034000.00190564419650
2011-04-2131100.0031400.0030150.0030900.001956029300
2011-04-2029210.0030250.0028850.0030250.001444258420
2011-04-1929000.0029400.0028700.0029400.00812348840
2011-04-1828500.0029480.0028360.0029410.00852465100
2011-04-1528390.0029150.0028080.0028300.00792242470
2011-04-1428380.0028390.0028000.0028390.00972739570
2011-04-1328400.0028400.0027800.0028370.00611713700
2011-04-1229050.0029200.0028100.0028100.001163327890
2011-04-1128300.0029480.0028200.0029470.00912617410
2011-04-0827900.0029450.0027200.0028270.002406719750
2011-04-0728500.0028980.0028000.0028220.00982784630
2011-04-0628850.0029100.0028020.0028500.001694844580
2011-04-0530400.0030650.0028700.0028750.0034110004150
2011-04-0431050.0031500.0030800.0030850.001554818250
2011-04-0132600.0032600.0031200.0031200.00812592850
2011-03-3133600.0033600.0031100.0032200.001404582450
2011-03-3029990.0031800.0029600.0031100.001865739110
2011-03-2929100.0029600.0028600.0029450.001143300140
2011-03-2831000.0031450.0028600.0028610.002948670750
2011-03-2532350.0032500.0031000.0031050.002126718600
2011-03-2432750.0033200.0031500.0032000.0038512429350
2011-03-2333700.0034700.0033050.0033050.0049616786850
2011-03-2234400.0034400.0031800.0033800.0072524291450
2011-03-1826810.0029490.0026810.0029400.00109530977720
2011-03-1723500.0027500.0023300.0026900.0088922288170
2011-03-1624000.0027600.0023000.0027400.00261363913770
2011-03-1526900.0026900.0026900.0026900.001413792900
2011-03-1433900.0033900.0033900.0033900.001163932400
2011-03-1140500.0040900.0039600.0040900.001937758600
2011-03-1041600.0041600.0040900.0041100.001676887400
2011-03-0942600.0042600.0041100.0041300.00974038900
2011-03-0841300.0043250.0041300.0042000.001355714100
2011-03-0742700.0042700.0041500.0041500.001606754150
2011-03-0442350.0042900.0042200.0042700.002229445200
2011-03-0341600.0042500.0041500.0042350.001546495100
2011-03-0241650.0041800.0041400.0041550.00893702700
2011-03-0142450.0042800.0041550.0042050.001205058450
2011-02-2841500.0042450.0040200.0042450.0025310418250
2011-02-2540100.0041200.0040000.0041200.001435803100
2011-02-2442000.0042500.0040100.0040100.0049620375600
2011-02-2342200.0044000.0042050.0042050.001727346350
2011-02-2244300.0045150.0043550.0043550.0044619708400
2011-02-2142000.0045150.0041850.0044250.0076233552800
2011-02-1841300.0042000.0041250.0041700.001446002150
2011-02-1741900.0042000.0041050.0041300.001807470950
2011-02-1641900.0042350.0041350.0041650.001456050500
2011-02-1543050.0043050.0040700.0041350.0046119373200
2011-02-1440900.0042600.0040500.0042600.0037115544650
2011-02-1041150.0041500.0040000.0040000.0029712017600
2011-02-0941500.0041500.0040000.0040900.002299353450
2011-02-0841400.0041600.0041200.0041600.001817489500
2011-02-0742450.0042450.0041050.0041450.0044418371850
2011-02-0442600.0042600.0041800.0042300.0039816762300
2011-02-0343000.0044300.0042900.0043800.0023110087750
2011-02-0242400.0042900.0041750.0042900.001857847100
2011-02-0142000.0042950.0041700.0042300.001124718400
2011-01-3141750.0043000.0041700.0042000.001626827200
2011-01-2843400.0043500.0041800.0043000.002169228800
2011-01-2743300.0044800.0043200.0043300.0026911730250
2011-01-2645300.0045300.0044400.0044500.001185294650
2011-01-2544600.0045900.0044500.0045300.002119522050
2011-01-2442550.0044350.0041650.0044350.002058890950
2011-01-2145300.0045600.0041500.0043250.0060726335950
2011-01-2046700.0047000.0045400.0045600.0032915126350
2011-01-1947200.0047600.0046250.0046800.0053024776450
2011-01-1848350.0048600.0047100.0047150.0050023847850
2011-01-1748450.0049400.0048000.0048350.0058828535950
2011-01-1449050.0049150.0047850.0048250.0043821212850
2011-01-1349000.0049450.0048000.0048850.0068033115800
2011-01-1249500.0051500.0047650.0047850.00144871645450
2011-01-1146700.0047700.0046500.0047500.0045421469700
2011-01-0746450.0047600.0046250.0046700.0037117292150
2011-01-0647300.0047350.0046250.0046450.0036416988100
2011-01-0547100.0047950.0046150.0046300.0043420301000
2011-01-0444300.0048400.0044000.0047450.00122356976200
2010-12-3044300.0044300.0042750.0043000.0045119486750
2010-12-2945600.0045700.0043400.0044050.0093041558300
2010-12-2846900.0048200.0045700.0046150.0056526430650
2010-12-2746750.0047250.0046050.0046100.0037417444150
2010-12-2447050.0047250.0045800.0046400.0064730064750
2010-12-2249400.0049950.0047150.0047700.0080739002050
2010-12-2150100.0050200.0048500.0049350.0056527896450
2010-12-2051400.0051800.0048650.0049450.0094747608000
2010-12-1748900.0050900.0048150.0049700.00114056428400
2010-12-1647650.0048900.0046900.0048350.0097446497700
2010-12-1545500.0052000.0045500.0049000.004761237709400
2010-12-1445500.0045900.0044000.0045200.0085138346350
2010-12-1345750.0046650.0044500.0045400.0082837800900
2010-12-1043000.0046750.0042450.0045600.00113551613850
2010-12-0944050.0044400.0042850.0043300.0032814266850
2010-12-0845950.0046700.0043900.0044400.0075133796450

   ※ 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