[2411 JQスタンダード] ゲンダイAG 日足 時系列データ

[2411 JQスタンダード] ゲンダイAG (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12587.00593.00587.00588.002460014515900
2013-07-11585.00589.00585.00588.002230013107900
2013-07-10585.00585.00584.00584.0040002337700
2013-07-09580.00585.00580.00585.0070004069300
2013-07-08581.00589.00581.00584.002200012908000
2013-07-05580.00581.00574.00579.00172009941400
2013-07-04579.00581.00579.00580.0047002725200
2013-07-03579.00580.00578.00579.0098005674600
2013-07-02578.00580.00577.00579.00125007228400
2013-07-01571.00577.00571.00577.004860027815700
2013-06-28570.00573.00568.00570.002140012197800
2013-06-27560.00564.00558.00564.001860010418700
2013-06-26567.00567.00558.00558.00102005713100
2013-06-25572.00572.00561.00564.00114006459800
2013-06-24562.00570.00562.00570.0099005596600
2013-06-21562.00565.00559.00565.0065003645100
2013-06-20566.00568.00564.00564.0044002490900
2013-06-19562.00566.00562.00566.001500847500
2013-06-18560.00566.00560.00563.0096005382700
2013-06-17560.00565.00559.00563.00103005773200
2013-06-14562.00562.00558.00561.001100616800
2013-06-13565.00565.00555.00559.0079004431500
2013-06-12572.00572.00559.00570.0089005033700
2013-06-11569.00575.00569.00572.00120006849100
2013-06-10551.00565.00551.00556.00147008206500
2013-06-07541.00548.00528.00546.005360028894100
2013-06-06571.00571.00559.00559.003720021094400
2013-06-05572.00577.00572.00572.001790010272600
2013-06-04575.00575.00570.00574.002180012482700
2013-06-03576.00579.00575.00575.0098005646900
2013-05-31581.00585.00576.00576.001950011302000
2013-05-30580.00585.00578.00579.00152008822100
2013-05-29584.00589.00578.00584.003740021835500
2013-05-28584.00586.00581.00584.00116006770300
2013-05-27585.00585.00580.00584.003040017731100
2013-05-24589.00600.00579.00591.003950023322900
2013-05-23610.00610.00587.00596.007610045563500
2013-05-22611.00614.00609.00610.002710016567000
2013-05-21605.00612.00605.00611.004210025647400
2013-05-20603.00605.00601.00605.002870017314600
2013-05-17590.00603.00590.00599.004220025214600
2013-05-16603.00604.00575.00591.008760051785300
2013-05-15613.00615.00604.00605.006620040347300
2013-05-14619.00620.00608.00612.007100043639300
2013-05-13627.00627.00618.00618.007790048435400
2013-05-10627.00642.00614.00625.00212800133741400
2013-05-09613.00627.00611.00625.0010730066627900
2013-05-08602.00612.00602.00608.006460039173200
2013-05-07603.00604.00602.00602.003700022299400
2013-05-02599.00602.00599.00602.004350026104700
2013-05-01599.00601.00597.00599.006280037595100
2013-04-30600.00604.00598.00599.009500057053300
2013-04-26599.00601.00597.00598.007610045586000
2013-04-25598.00598.00596.00596.005420032382200
2013-04-24597.00599.00595.00598.003080018381800
2013-04-23598.00600.00595.00597.002930017525000
2013-04-22590.00598.00590.00598.003360019927900
2013-04-19584.00591.00584.00591.003790022223300
2013-04-18587.00587.00580.00584.004070023770200
2013-04-17582.00588.00581.00586.003180018563600
2013-04-16580.00588.00578.00583.006980040577400
2013-04-15596.00596.00582.00585.0011830069811600
2013-04-12603.00605.00600.00605.003060018435300
2013-04-11602.00604.00599.00601.003220019360800
2013-04-10598.00600.00598.00599.002250013477200
2013-04-09599.00600.00595.00599.005730034241200
2013-04-08596.00600.00595.00598.003650021765000
2013-04-05594.00598.00588.00591.004240025164100
2013-04-04575.00588.00570.00588.002670015350100
2013-04-03573.00585.00573.00585.003460020053400
2013-04-02591.00591.00558.00582.004500026276500
2013-04-01602.00604.00597.00597.006320037985500
2013-03-29613.00615.00605.00605.005220031802400
2013-03-28611.00624.00610.00624.006290038642300
2013-03-27627.00627.00605.00620.005360033115300
2013-03-26127000.00127300.00125000.00126000.0057472502800
2013-03-25127000.00127600.00126300.00127100.001057134329800
2013-03-22124500.00125200.00124200.00124900.00973121333800
2013-03-21119900.00124400.00119800.00124400.001163142166200
2013-03-19119100.00119700.00119000.00119600.0030636522900
2013-03-18119200.00119300.00118900.00119100.0036343227100
2013-03-15117600.00118800.00117600.00118700.0035642056500
2013-03-14117200.00117200.00116400.00117200.0025229430200
2013-03-13116300.00116500.00116200.00116500.0027732243400
2013-03-12118000.00118000.00116300.00117000.0032938424300
2013-03-11117800.00118400.00116000.00117200.0047555732800
2013-03-08118000.00119100.00116400.00117400.0035341566100
2013-03-07119000.00120100.00117800.00117900.0046154787700
2013-03-06121100.00121300.00119400.00119400.0028834709200
2013-03-05121900.00122000.00120400.00120600.0024429609700
2013-03-04119900.00121300.00118600.00121000.0039447208700
2013-03-01115000.00119900.00114900.00119700.0049357492700
2013-02-28113700.00114800.00113600.00114800.0048555385300
2013-02-27111300.00113600.00111000.00113000.0063070343700
2013-02-26110900.00111200.00110800.00111100.0015717429200
2013-02-25110800.00110900.00110700.00110900.0024126704400
2013-02-22110700.00110800.00110100.00110200.0010511612800
2013-02-21110500.00110600.00110200.00110600.0010011050200
2013-02-20109700.00110600.00109500.00110500.0050355329300
2013-02-19108900.00109800.00108900.00109300.009610500200
2013-02-18107200.00109800.00107200.00108900.0020722418800
2013-02-15108400.00108400.00106700.00107300.0018820240000
2013-02-14108800.00109300.00108200.00108500.0024026060200
2013-02-13109000.00109400.00108800.00108800.00808722700
2013-02-12109600.00109700.00108900.00109000.0041545415000
2013-02-08109400.00109400.00108200.00108800.0014115315700
2013-02-07108700.00109400.00108600.00109300.0011512540200
2013-02-06108200.00109500.00108200.00108600.0026929321000
2013-02-05108200.00108900.00108000.00108200.0021022746400
2013-02-04108600.00109100.00108200.00108300.0031333960800
2013-02-01110400.00110400.00108400.00108600.0038742301400
2013-01-31111400.00111400.00109600.00110000.0028631554500
2013-01-30110100.00111500.00109700.00110800.0010211308000
2013-01-29108900.00110800.00108800.00109600.0020222124900
2013-01-28108000.00109500.00107800.00108800.0014715942200
2013-01-25107900.00107900.00107100.00107800.0011712577800
2013-01-24107000.00108200.00107000.00107700.009510190200
2013-01-23109300.00109700.00108000.00108400.0011312318700
2013-01-22108900.00109000.00106900.00109000.0015016216900
2013-01-21104800.00109200.00104000.00108900.0049853089600
2013-01-18102900.00103200.00102400.00102600.0022523108800
2013-01-17102500.00103700.00102200.00102400.0017818271500
2013-01-16102200.00103500.00102000.00102500.0023824465300
2013-01-15102000.00102800.00101300.00102800.0032032677200
2013-01-11100600.00102000.0099900.00100400.0025125254300
2013-01-1099000.0099900.0097900.0099900.0020920686000
2013-01-0996500.0098000.0096200.0098000.0018818244900
2013-01-0896400.0098400.0096000.0096100.0029528557600
2013-01-0793500.0097000.0093500.0096000.0040938896600
2013-01-0493300.0093500.0093200.0093400.0040838074800
2012-12-2893500.0093500.0092700.0093100.0022621055200
2012-12-2793100.0093400.0093100.0093400.0012411565400
2012-12-2693100.0093200.0092900.0093000.00807444000
2012-12-2593500.0093600.0092600.0093100.0029727694400
2012-12-2193200.0093300.0093000.0093000.0012811922300
2012-12-2093000.0093100.0092800.0093000.0012111254600
2012-12-1992200.0092900.0092000.0092800.0029427232500
2012-12-1892000.0092300.0091900.0092000.0019217677000
2012-12-1791900.0092000.0091800.0091900.00514686500
2012-12-1491700.0091900.0091500.0091900.00837608200
2012-12-1392000.0092000.0091600.0091700.0014713501400
2012-12-1291900.0092000.0091700.0092000.00494501100
2012-12-1191900.0091900.0091700.0091700.00807341800
2012-12-1091800.0091900.0091600.0091800.00423853900
2012-12-0791500.0091600.0091200.0091600.0010915000
2012-12-0691500.0092000.0091000.0091100.00807314300
2012-12-0591500.0091800.0091100.0091100.00787112200
2012-12-0491600.0091700.0091400.0091500.00121098500
2012-12-0391500.0091800.0091000.0091800.00918304900
2012-11-3091100.0091500.0091000.0091000.00343097000
2012-11-2991500.0091600.0091500.0091600.00121098400
2012-11-2892200.0092200.0090800.0091500.00383485000
2012-11-2792500.0092500.0090600.0091500.00464226800
2012-11-2690600.0091800.0090600.0091500.00847630300
2012-11-2290100.0091600.0090100.0091600.00524740900
2012-11-2190400.0090800.0090000.0090000.00585242900
2012-11-2090800.0090900.0090100.0090400.00201809900
2012-11-1990000.0090900.0089700.0090800.00938385900
2012-11-1690000.0090500.0089600.0090000.0012210998200
2012-11-1589500.0089600.0088900.0089600.00837412000
2012-11-1490000.0090000.0089500.0089500.00272421300
2012-11-1390000.0090500.0089800.0090000.00322880200
2012-11-1290800.0090800.0090000.0090000.00292615700
2012-11-0991200.0091300.0090700.0090700.00292637900
2012-11-0891000.0091300.0090900.0091000.00201820400
2012-11-0791300.0091300.0091000.0091000.00242185200
2012-11-0691300.0091600.0091100.0091300.0014513238500
2012-11-0591500.0091600.0091200.0091200.00201827900
2012-11-0291500.0091600.0091300.0091300.00353200200
2012-11-0191200.0091500.0091200.0091500.00111004200
2012-10-3191500.0091600.0091000.0091100.00595386800
2012-10-3091600.0091700.0091300.0091700.00242197500
2012-10-2992200.0092300.0091200.0091300.00867896700
2012-10-2692000.0092000.0091300.0091900.009825900
2012-10-2592000.0092000.0092000.0092000.00292668000
2012-10-2492000.0092000.0091000.0091800.00494484100
2012-10-2391600.0092000.0091600.0092000.00504596800
2012-10-2290800.0091900.0090700.0091600.00756848300
2012-10-1991700.0091700.0090800.0090800.00676134600
2012-10-1890900.0091500.0090800.0091500.00706370500
2012-10-1789500.0090300.0089400.0090300.0018616659300
2012-10-1690100.0091000.0089800.0091000.00433879400
2012-10-1590500.0091400.0089000.0089800.0030027075200
2012-10-1292500.0093000.0092000.0092000.0014012950700
2012-10-1192000.0092500.0091700.0091700.0024222269300
2012-10-1092000.0092500.0091600.0092100.00989022900
2012-10-0992500.0092500.0092000.0092100.00625717800
2012-10-0592100.0092600.0092000.0092500.0014713557500
2012-10-0491700.0092000.0091100.0092000.00544958500
2012-10-0390600.0091400.0090600.0091400.0017115555600
2012-10-0290300.0091000.0090300.0091000.00141269300
2012-10-0190600.0091300.0090200.0090200.00565069900
2012-09-2891400.0091400.0090100.0090500.00877906300
2012-09-2790000.0090900.0089900.0089900.00514609100
2012-09-2690000.0091100.0089500.0090000.0017315596600
2012-09-2592500.0092600.0091700.0092400.0017916505800
2012-09-2492300.0092700.0092000.0092200.00827568700
2012-09-2192000.0092300.0091800.0091800.00968828300
2012-09-2092500.0092700.0091700.0091800.00928475700
2012-09-1992500.0092800.0092500.0092500.00444075300
2012-09-1892500.0092700.0092300.0092400.00464252900
2012-09-1491500.0092900.0091500.0092400.00847733600
2012-09-1391700.0092400.0091500.0091500.0011010080200
2012-09-1291500.0091700.0091100.0091700.0012711612300
2012-09-1191500.0091700.0091300.0091400.001019241800
2012-09-1091600.0092300.0091300.0091300.0019017392100
2012-09-0791600.0091700.0091300.0091500.0020718946100
2012-09-0691700.0091800.0091500.0091500.0012010986000
2012-09-0592100.0092100.0091800.0091800.007643400
2012-09-0491900.0093500.0091900.0092100.00605566800
2012-09-0391900.0092000.0091500.0091800.001009166100
2012-08-3191900.0092000.0091500.0091900.00333027800
2012-08-3092100.0092300.0091700.0092300.00252299400
2012-08-2992000.0092100.0091600.0092100.00605516000
2012-08-2893300.0093300.0092200.0092300.00444082800
2012-08-2793300.0093300.0092800.0092800.00383542000
2012-08-2492200.0093100.0092200.0093000.00201849600
2012-08-2393000.0093200.0092800.0092900.00433997800
2012-08-2292700.0093000.0092400.0093000.00504633000
2012-08-2192800.0093000.0092400.0092600.00272502800
2012-08-2092200.0093000.0092200.0093000.00746867400
2012-08-1793000.0093000.0091900.0092900.00716584700
2012-08-1692400.0092400.0092400.0092400.00171570800
2012-08-1592600.0092600.0091800.0091800.00302756700
2012-08-1491700.0092100.0091700.0092100.007643500
2012-08-1391900.0092100.0091800.0091800.00171562200
2012-08-1091900.0092000.0091700.0092000.008735100
2012-08-0991800.0093000.0091500.0091700.0013412329000
2012-08-0891500.0092000.0091500.0091600.00484393700
2012-08-0791700.0092000.0091000.0092000.0011410418300
2012-08-0692500.0092500.0091600.0091600.005461300
2012-08-0391700.0091900.0091500.0091600.00423845600
2012-08-0292600.0092600.0092200.0092500.007647300
2012-08-0191600.0092800.0091600.0092200.00242206700
2012-07-3192100.0092100.0091500.0091600.00343118200
2012-07-3093300.0093300.0092500.0092500.00363349300
2012-07-2792000.0093000.0091900.0092000.00656017200
2012-07-2691500.0092000.0091400.0091500.00817416700
2012-07-2592900.0092900.0091500.0091500.0021419686600
2012-07-2491800.0092100.0091500.0091500.00625687500
2012-07-2392000.0092000.0091500.0092000.00393581200
2012-07-2093100.0093100.0091500.0092000.00847721400
2012-07-1991500.0093300.0091500.0093300.00999152100
2012-07-1891500.0091500.0090800.0091500.00413746100
2012-07-1791400.0093500.0091300.0091500.0011210280400
2012-07-1389800.0090400.0089800.0090400.0012110901500
2012-07-1289900.0089900.0089500.0089500.009807400
2012-07-1189600.0089900.0089600.0089900.0010897600
2012-07-1089400.0089800.0089300.0089800.00131163100
2012-07-0989600.0089600.0089500.0089500.007626900

   ※ 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