[2411 JQスタンダード] ゲンダイエージェンシー 日足 時系列データ

[2411 JQスタンダード] ゲンダイエージェンシー (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-17554.00557.00550.00554.003520019437900
2017-10-16557.00560.00552.00554.004160023121800
2017-10-13563.00563.00558.00560.003640020385800
2017-10-12561.00564.00561.00562.00117006575500
2017-10-11563.00565.00560.00561.0091005110300
2017-10-10563.00563.00560.00563.0075004216600
2017-10-06562.00564.00560.00563.0082004603200
2017-10-05563.00565.00561.00565.001920010836200
2017-10-04564.00565.00563.00564.002050011576600
2017-10-03563.00565.00563.00565.0046002595100
2017-10-02564.00565.00561.00563.00167009412500
2017-09-29563.00564.00561.00561.0080004497900
2017-09-28562.00563.00562.00563.003430019278800
2017-09-27554.00562.00551.00562.00157008727200
2017-09-26568.00570.00565.00568.002450013900200
2017-09-25568.00569.00565.00567.00142008052200
2017-09-22566.00569.00565.00568.0099005608200
2017-09-21567.00570.00567.00568.003670020872600
2017-09-20565.00570.00565.00570.0087004940900
2017-09-19566.00568.00564.00565.00135007642900
2017-09-15567.00567.00564.00567.0035001982300
2017-09-14565.00565.00562.00564.0045002535700
2017-09-13564.00565.00563.00565.0068003837000
2017-09-12560.00562.00559.00562.0052002912900
2017-09-11557.00560.00557.00559.0051002849500
2017-09-08560.00560.00555.00556.00120006695100
2017-09-07557.00561.00557.00557.00172009602700
2017-09-06561.00563.00559.00559.003710020781900
2017-09-05566.00566.00562.00563.00151008513900
2017-09-04569.00569.00565.00568.0076004318500
2017-09-01567.00570.00567.00569.0049002784400
2017-08-31571.00572.00565.00568.00142008049200
2017-08-30568.00571.00566.00571.00121006881600
2017-08-29571.00571.00567.00571.0061003471400
2017-08-28568.00573.00568.00570.0083004717900
2017-08-25574.00574.00568.00568.0067003836600
2017-08-24569.00570.00566.00570.0055003126000
2017-08-23566.00568.00565.00567.0041002322800
2017-08-22566.00566.00563.00565.0055003102200
2017-08-21567.00567.00563.00566.0065003680800
2017-08-18564.00566.00563.00566.00127007168100
2017-08-17565.00565.00565.00565.00800452000
2017-08-16565.00570.00564.00565.00121006855700
2017-08-15564.00569.00564.00566.0057003230700
2017-08-14565.00568.00563.00564.00104005875600
2017-08-10566.00567.00564.00565.0025001412600
2017-08-09566.00567.00564.00565.0047002655300
2017-08-08566.00567.00566.00566.0057003226300
2017-08-07569.00569.00566.00568.0047002671100
2017-08-04566.00568.00565.00565.0022001245700
2017-08-03566.00568.00565.00566.002250012743400
2017-08-02566.00569.00566.00568.0055003118000
2017-08-01565.00568.00563.00568.00130007350700
2017-07-31566.00569.00565.00565.0092005217200
2017-07-28570.00570.00567.00567.0093005288700
2017-07-27569.00571.00569.00569.0022001252700
2017-07-26568.00570.00567.00569.0046002613700
2017-07-25570.00570.00566.00566.00129007338500
2017-07-24567.00571.00566.00569.0061003467800
2017-07-21567.00572.00567.00569.0073004157200
2017-07-20566.00571.00566.00568.00132007509000
2017-07-19565.00569.00564.00569.0097005491900
2017-07-18570.00571.00565.00565.003070017441200
2017-07-14569.00571.00568.00570.00117006662100
2017-07-13571.00572.00567.00569.00144008197800
2017-07-12571.00573.00569.00571.00156008905000
2017-07-11573.00574.00569.00570.002000011423800
2017-07-10574.00575.00572.00575.0052002981600
2017-07-07571.00574.00571.00572.0027001546100
2017-07-06567.00573.00567.00571.002570014632800
2017-07-05568.00572.00567.00571.0066003761600
2017-07-04570.00572.00565.00568.00148008422500
2017-07-03565.00569.00565.00567.0059003343800
2017-06-30568.00568.00561.00564.00130007334600
2017-06-29568.00570.00568.00568.0078004437200
2017-06-28571.00572.00564.00564.00168009559100
2017-06-27569.00570.00568.00570.0074004213000
2017-06-26566.00570.00565.00569.00116006586600
2017-06-23567.00567.00563.00564.00162009143400
2017-06-22565.00567.00565.00567.0034001924400
2017-06-21567.00568.00563.00564.0057003220900
2017-06-20564.00567.00563.00567.00101005700400
2017-06-19570.00570.00562.00565.00109006169700
2017-06-16567.00568.00562.00567.0073004125600
2017-06-15567.00568.00562.00564.0086004858000
2017-06-14566.00568.00565.00567.0086004877800
2017-06-13563.00566.00562.00566.00114006428800
2017-06-12560.00564.00559.00563.0089004985400
2017-06-09560.00562.00559.00559.0075004200600
2017-06-08560.00566.00560.00560.00108006068600
2017-06-07562.00563.00559.00559.001820010192300
2017-06-06567.00567.00560.00563.002130012022400
2017-06-05567.00568.00564.00566.0067003791500
2017-06-02565.00567.00562.00567.00124006987500
2017-06-01562.00565.00561.00563.0072004055700
2017-05-31558.00563.00557.00561.0099005527800
2017-05-30561.00564.00559.00559.002090011719000
2017-05-29565.00565.00561.00561.00107006018800
2017-05-26563.00565.00560.00561.00120006743000
2017-05-25564.00566.00561.00563.0090005065900
2017-05-24563.00566.00559.00564.00177009919700
2017-05-23568.00570.00559.00559.00159008955600
2017-05-22566.00574.00564.00567.00126007143400
2017-05-19568.00568.00559.00561.002200012406900
2017-05-18571.00574.00567.00568.00128007283600
2017-05-17577.00580.00569.00573.00151008650200
2017-05-16579.00579.00574.00575.0050002875300
2017-05-15581.00581.00574.00575.0097005597400
2017-05-12585.00586.00582.00582.0067003915500
2017-05-11591.00591.00583.00585.001930011310100
2017-05-10591.00591.00587.00587.0040002356100
2017-05-09590.00592.00588.00590.001760010361300
2017-05-08590.00590.00587.00590.0081004765200
2017-05-02576.00590.00576.00590.0098005680400
2017-05-01575.00581.00575.00581.0099005730400
2017-04-28575.00576.00570.00576.00106006079000
2017-04-27572.00572.00568.00572.00101005758200
2017-04-26570.00574.00567.00572.00103005867100
2017-04-25568.00570.00564.00570.0064003628200
2017-04-24568.00570.00563.00563.00148008376800
2017-04-21564.00569.00564.00568.0027001528600
2017-04-20563.00568.00559.00565.00100005623600
2017-04-19575.00580.00560.00560.002150012232700
2017-04-18564.00580.00563.00578.002270013001800
2017-04-17548.00570.00540.00562.006640036640000
2017-04-14580.00599.00578.00596.00130007652700
2017-04-13588.00589.00579.00583.002630015324300
2017-04-12605.00607.00592.00592.001780010641400
2017-04-11601.00605.00600.00603.0025001503900
2017-04-10604.00609.00600.00600.0049002961200
2017-04-07605.00608.00599.00602.001810010922900
2017-04-06614.00614.00605.00605.001880011450100
2017-04-05618.00624.00618.00619.00138008540500
2017-04-04621.00625.00619.00619.00115007139400
2017-04-03620.00627.00620.00622.004370027227000
2017-03-31626.00626.00619.00620.00138008599200
2017-03-30627.00628.00616.00623.00141008774100
2017-03-29630.00639.00606.00630.00119007442400
2017-03-28642.00645.00642.00643.003850024809300
2017-03-27645.00645.00640.00642.001920012342200
2017-03-24643.00650.00641.00650.001600010307900
2017-03-23644.00648.00642.00645.0086005542000
2017-03-22643.00653.00642.00642.003360021654500
2017-03-21660.00673.00654.00660.006210041330800
2017-03-17638.00668.00635.00653.0012570081834200
2017-03-16635.00643.00635.00643.00101006440900
2017-03-15640.00640.00635.00635.0093005919300
2017-03-14637.00642.00635.00640.00152009669400
2017-03-13651.00652.00640.00642.004890031706500
2017-03-10640.00640.00633.00634.00153009752000
2017-03-09637.00643.00636.00638.001880012034800
2017-03-08633.00638.00633.00637.002010012772800
2017-03-07633.00633.00630.00633.0077004861500
2017-03-06635.00635.00630.00632.0084005302500
2017-03-03632.00633.00629.00631.0077004857200
2017-03-02634.00636.00631.00631.00126007981600
2017-03-01632.00635.00631.00634.0034002153000
2017-02-28637.00637.00631.00631.00141008925200
2017-02-27637.00637.00629.00632.00142008975600
2017-02-24637.00638.00631.00638.00132008397900
2017-02-23631.00638.00631.00637.001770011226800
2017-02-22629.00646.00628.00631.003960025180500
2017-02-21619.00628.00618.00628.001920011957400
2017-02-20616.00618.00615.00618.0042002590000
2017-02-17616.00618.00616.00616.0048002959400
2017-02-16616.00617.00615.00617.0065004004000
2017-02-15615.00616.00613.00616.0045002766200
2017-02-14616.00617.00612.00614.001810011124600
2017-02-13616.00616.00612.00615.0064003932400
2017-02-10617.00619.00613.00615.00128007877300
2017-02-09618.00619.00615.00616.0056003455500
2017-02-08619.00619.00614.00617.0088005433000
2017-02-07617.00621.00614.00619.0094005809400
2017-02-06612.00618.00610.00615.00109006695000
2017-02-03612.00616.00610.00612.0089005449800
2017-02-02612.00618.00610.00611.00116007115600
2017-02-01616.00618.00608.00612.003150019265700
2017-01-31621.00626.00614.00618.003460021419700
2017-01-30630.00630.00621.00622.002880017996700
2017-01-27622.00634.00620.00625.004270026688900
2017-01-26627.00628.00618.00620.006470040257500
2017-01-25626.00630.00615.00620.0011540071660100
2017-01-24615.00641.00612.00624.00194300120707200
2017-01-23640.00661.00613.00624.001252200802850100
2017-01-20558.00565.00555.00561.00138007746900
2017-01-19553.00558.00552.00558.0083004603900
2017-01-18550.00555.00549.00550.00151008312900
2017-01-17559.00562.00554.00555.0092005123000
2017-01-16563.00563.00558.00560.0062003477300
2017-01-13555.00560.00546.00559.002220012256100
2017-01-12565.00565.00559.00561.0075004215400
2017-01-11569.00569.00559.00569.00110006229200
2017-01-10566.00567.00560.00567.00126007097600
2017-01-06558.00564.00558.00564.00101005666300
2017-01-05555.00559.00554.00559.0085004728400
2017-01-04553.00560.00545.00555.001880010331800
2016-12-30551.00554.00550.00553.0053002920800
2016-12-29552.00552.00548.00549.0077004234500
2016-12-28549.00551.00548.00550.0071003902900
2016-12-27546.00548.00544.00548.00126006874200
2016-12-26550.00555.00543.00547.003570019599400
2016-12-22544.00552.00543.00550.002540013917000
2016-12-21548.00549.00544.00547.002150011737800
2016-12-20550.00550.00544.00548.00142007759300
2016-12-19553.00554.00550.00553.00122006735900
2016-12-16553.00553.00549.00553.00132007271800
2016-12-15554.00554.00551.00553.0049002707300
2016-12-14550.00555.00550.00552.001820010076800
2016-12-13549.00554.00549.00550.0094005177200
2016-12-12550.00552.00546.00549.00115006312500
2016-12-09545.00550.00545.00549.00128006987300
2016-12-08545.00548.00545.00545.00110006001100
2016-12-07543.00547.00541.00541.0046002496500
2016-12-06547.00550.00542.00546.0074004045900
2016-12-05555.00556.00550.00551.0093005144600
2016-12-02543.00558.00542.00551.00169009281500
2016-12-01547.00547.00539.00541.002250012185300
2016-11-30543.00543.00539.00541.00131007077000
2016-11-29544.00547.00541.00543.0069003752000
2016-11-28535.00558.00531.00539.004280023132600
2016-11-25532.00533.00530.00530.0091004840100
2016-11-24525.00530.00524.00530.00125006582700
2016-11-22523.00524.00521.00524.0045002353300
2016-11-21524.00524.00520.00523.0058003028300
2016-11-18521.00524.00520.00524.0051002662000
2016-11-17520.00521.00519.00520.00164008527100
2016-11-16520.00520.00515.00517.00126006523300
2016-11-15520.00523.00520.00520.001400729000
2016-11-14518.00524.00518.00519.0040002082200
2016-11-11520.00520.00517.00518.0032001660300
2016-11-10530.00530.00505.00517.002890015009800
2016-11-09526.00526.00496.00499.00180009074900
2016-11-08524.00529.00524.00529.001300682700
2016-11-07525.00528.00525.00525.001500789300
2016-11-04526.00526.00521.00525.00152007972900
2016-11-02526.00529.00525.00526.0037001948700
2016-11-01527.00531.00526.00526.0077004071900
2016-10-31528.00531.00525.00526.0083004375400
2016-10-28526.00530.00526.00526.0086004535300
2016-10-27527.00528.00526.00527.0045002370300
2016-10-26526.00531.00526.00526.0024001267500
2016-10-25530.00530.00525.00526.0081004274500
2016-10-24530.00532.00527.00527.0044002330500
2016-10-21523.00529.00523.00526.0047002469300
2016-10-20535.00535.00520.00528.00122006441100
2016-10-19535.00535.00532.00533.0024001282400
2016-10-18527.00536.00527.00535.0023001228700
2016-10-17533.00536.00527.00527.0071003774800
2016-10-14526.00527.00523.00525.0051002679100
2016-10-13535.00542.00533.00533.0027001453100

   ※ 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