[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 
2017-04-27572.00572.00568.00572.00101005758200
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
2016-10-12532.00542.00532.00534.0036001933500
2016-10-11526.00532.00526.00532.0041002164700
2016-10-07529.00529.00528.00529.00800423000
2016-10-06530.00530.00526.00529.0035001853500
2016-10-05527.00531.00526.00527.0068003591600
2016-10-04526.00529.00526.00526.0027001421700
2016-10-03526.00529.00525.00529.0036001896600
2016-09-30526.00530.00525.00526.0031001631900
2016-09-29530.00533.00528.00530.0095005031400
2016-09-28537.00537.00527.00534.00101005384200
2016-09-27546.00547.00538.00541.00126006828700
2016-09-26541.00546.00540.00543.00111006019700
2016-09-23549.00549.00545.00546.0049002683500
2016-09-21548.00548.00527.00539.00143007668000
2016-09-20545.00545.00538.00541.0050002703200
2016-09-16537.00542.00537.00542.0041002208000
2016-09-15544.00547.00536.00537.0050002703800
2016-09-14548.00548.00545.00546.001800983300
2016-09-13545.00545.00541.00544.0085004616800
2016-09-12547.00548.00547.00547.001300711200
2016-09-09548.00552.00548.00550.0031001704700
2016-09-08552.00553.00546.00552.0044002425700
2016-09-07542.00553.00542.00548.00145007926300
2016-09-06539.00552.00539.00552.002210012110600
2016-09-05540.00545.00537.00539.001930010423900
2016-09-02551.00556.00541.00547.004950027191400
2016-09-01577.00577.00550.00556.003400019054100
2016-08-31573.00584.00573.00577.004850028124800
2016-08-30568.00570.00567.00570.002770015754000
2016-08-29568.00569.00563.00568.003440019531500
2016-08-26567.00573.00567.00568.002950016815400
2016-08-25565.00567.00565.00566.003140017778800
2016-08-24555.00564.00555.00560.003070017143800
2016-08-23555.00555.00553.00555.003440019067300
2016-08-22552.00554.00551.00554.002960016372600
2016-08-19549.00552.00549.00552.002930016140200
2016-08-18548.00551.00547.00550.002190012037100
2016-08-17544.00548.00540.00548.003370018365700
2016-08-16544.00544.00540.00544.002810015269500
2016-08-15536.00544.00531.00544.002930015768800
2016-08-12535.00536.00535.00536.00162008667400
2016-08-10539.00539.00535.00535.0089004766400
2016-08-09537.00538.00535.00535.0043002302800
2016-08-08527.00539.00527.00539.002720014462400
2016-08-05531.00532.00527.00532.002560013597300
2016-08-04532.00533.00530.00531.002010010679700
2016-08-03526.00533.00524.00532.00165008747500
2016-08-02535.00538.00523.00526.004660024735900
2016-08-01525.00530.00523.00530.003650019217100
2016-07-29516.00524.00515.00524.0092004760400
2016-07-28514.00519.00513.00515.00102005250300
2016-07-27523.00525.00515.00518.002450012750600
2016-07-26512.00524.00512.00522.004990025768300
2016-07-25504.00510.00503.00509.004490022717900
2016-07-22502.00505.00500.00502.00198009956100
2016-07-21505.00505.00502.00503.00167008408900
2016-07-20505.00505.00501.00504.002770013944600
2016-07-19501.00505.00499.00505.006110030655300
2016-07-15486.00486.00480.00481.00166008015300
2016-07-14485.00487.00484.00484.0056002714000
2016-07-13490.00490.00483.00483.0095004624100
2016-07-12478.00490.00478.00488.00108005237300
2016-07-11481.00481.00473.00475.00147006998400
2016-07-08486.00486.00477.00481.00189009109000
2016-07-07487.00487.00485.00487.0097004715500
2016-07-06487.00489.00486.00487.0045002193400
2016-07-05492.00492.00486.00489.0060002931100
2016-07-04490.00493.00488.00490.00104005095700
2016-07-01495.00497.00489.00490.002700013315000
2016-06-30493.00496.00490.00495.002730013471800
2016-06-29493.00493.00484.00491.00144007024100
2016-06-28481.00487.00480.00485.003210015519300
2016-06-27489.00489.00476.00477.00153007389200
2016-06-24498.00498.00462.00473.004170019810200
2016-06-23490.00497.00490.00497.003990019695100
2016-06-22489.00495.00489.00489.003970019515700
2016-06-21495.00495.00488.00489.002910014289300
2016-06-20487.00496.00487.00495.003920019288900
2016-06-17490.00491.00488.00488.002580012639400
2016-06-16487.00491.00487.00488.002800013697400
2016-06-15487.00492.00487.00487.004210020601300
2016-06-14495.00497.00488.00492.007170035279500
2016-06-13500.00503.00487.00496.00222300110009800
2016-06-10464.00465.00463.00464.002550011826800
2016-06-09467.00468.00465.00467.0057002654400
2016-06-08471.00471.00467.00467.0085003987200
2016-06-07467.00471.00466.00470.0053002482700
2016-06-06467.00470.00466.00469.0098004583900
2016-06-03471.00472.00469.00471.00127005978900
2016-06-02466.00471.00466.00469.0073003421200
2016-06-01465.00470.00465.00469.00156007315200
2016-05-31467.00467.00465.00465.0044002049200
2016-05-30469.00469.00463.00465.00111005164100
2016-05-27463.00465.00462.00465.002000926700
2016-05-26469.00469.00462.00463.00119005535300
2016-05-25471.00471.00461.00466.002270010581300
2016-05-24469.00469.00463.00469.00192008956200
2016-05-23464.00469.00462.00469.00159007401900
2016-05-20466.00466.00460.00465.00175008137400
2016-05-19468.00468.00463.00466.00207009664700
2016-05-18459.00468.00455.00468.004080018868900
2016-05-17460.00461.00451.00459.004220019243200
2016-05-16467.00467.00461.00462.003440015982600
2016-05-13471.00471.00467.00468.00160007509700
2016-05-12477.00477.00469.00472.003950018740600
2016-05-11476.00478.00474.00477.0083003946500
2016-05-10475.00477.00474.00476.003680017489800
2016-05-09475.00478.00474.00477.00102004845600
2016-05-06478.00485.00474.00475.007050033690000
2016-05-02478.00480.00476.00476.00204009752700
2016-04-28481.00483.00480.00480.003570017179400
2016-04-27484.00486.00481.00484.002580012458400
2016-04-26484.00485.00482.00484.00122005899500
2016-04-25485.00485.00482.00485.002140010364200
2016-04-22487.00488.00483.00484.002570012459100
2016-04-21489.00491.00484.00488.003330016193600

   ※ 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