[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 
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
2016-04-20490.00492.00487.00489.003290016110300
2016-04-19490.00493.00487.00491.002820013815100
2016-04-18483.00496.00479.00496.008060039057200
2016-04-15534.00540.00527.00529.001950010461500
2016-04-14536.00538.00525.00534.001930010269900
2016-04-13532.00539.00529.00533.0032001707300
2016-04-12530.00530.00528.00528.002110011178900
2016-04-11531.00533.00528.00530.002670014162400
2016-04-08533.00541.00530.00541.00115006152700
2016-04-07539.00545.00531.00544.00106005734100
2016-04-06541.00546.00540.00541.0037002003800
2016-04-05551.00552.00543.00544.0078004273100
2016-04-04557.00559.00551.00555.0047002605100
2016-04-01558.00562.00556.00556.0040002230500
2016-03-31564.00564.00560.00564.0031001741500
2016-03-30566.00572.00555.00556.00110006151400
2016-03-29575.00575.00563.00568.00103005877600
2016-03-28588.00589.00581.00585.002250013187200
2016-03-25585.00587.00580.00587.0085004970600
2016-03-24583.00589.00580.00581.00123007183100
2016-03-23589.00590.00576.00588.002130012482500
2016-03-22580.00580.00576.00580.0055003182200
2016-03-18578.00578.00571.00574.00115006615000
2016-03-17582.00582.00578.00579.0031001799600
2016-03-16584.00584.00579.00579.0089005175000
2016-03-15580.00584.00580.00583.0058003375900
2016-03-14576.00583.00575.00579.00143008252400
2016-03-11581.00582.00576.00582.0093005393300
2016-03-10586.00590.00580.00585.0091005315300
2016-03-09584.00587.00583.00587.0042002454500
2016-03-08585.00593.00578.00584.001740010194600
2016-03-07576.00585.00574.00584.00100005780700
2016-03-04573.00573.00567.00573.00159009096800
2016-03-03570.00573.00563.00573.0079004492800
2016-03-02569.00571.00562.00571.0072004088300
2016-03-01557.00566.00557.00565.00162009084900
2016-02-29558.00560.00556.00557.0088004909300
2016-02-26559.00562.00554.00556.0054003008000
2016-02-25557.00561.00555.00560.0053002954600
2016-02-24559.00565.00555.00560.0060003350900
2016-02-23562.00567.00552.00567.0084004692500
2016-02-22546.00555.00546.00552.00119006558600
2016-02-19544.00553.00544.00552.0081004444100
2016-02-18537.00552.00537.00551.0072003935500
2016-02-17523.00545.00523.00534.002990015742900
2016-02-16538.00543.00525.00533.00141007514600
2016-02-15545.00555.00536.00539.00147007980000
2016-02-12545.00545.00525.00525.003390018151200
2016-02-10567.00574.00556.00563.00173009761700
2016-02-09580.00580.00561.00567.001770010106800
2016-02-08580.00583.00577.00580.0074004291800
2016-02-05582.00588.00581.00582.0056003258600
2016-02-04583.00587.00578.00587.00162009390500
2016-02-03585.00588.00581.00581.00149008700600
2016-02-02587.00590.00585.00589.002490014631800
2016-02-01601.00601.00592.00592.0092005481500
2016-01-29590.00596.00590.00596.0047002788500
2016-01-28600.00600.00590.00590.0079004683300
2016-01-27593.00600.00591.00599.0075004476900
2016-01-26592.00595.00587.00588.0055003248500
2016-01-25596.00598.00589.00598.0094005595800
2016-01-22574.00588.00574.00584.001750010139900
2016-01-21586.00587.00580.00581.00151008823700
2016-01-20605.00605.00588.00588.00123007306600
2016-01-19602.00602.00592.00600.0037002208000
2016-01-18590.00604.00590.00593.00104006158100
2016-01-15604.00605.00597.00600.0057003425500
2016-01-14602.00602.00595.00598.00119007108400
2016-01-13602.00605.00601.00604.0073004400100
2016-01-12608.00609.00596.00596.002100012669200
2016-01-08610.00616.00609.00613.0050003057100
2016-01-07620.00620.00609.00614.00117007184900
2016-01-06624.00627.00620.00620.0038002368500
2016-01-05624.00629.00622.00624.0065004068400
2016-01-04625.00628.00621.00626.00105006566600
2015-12-30615.00623.00615.00623.0058003587400
2015-12-29618.00621.00616.00620.0047002911200
2015-12-28608.00619.00608.00619.00128007840400
2015-12-25620.00620.00605.00606.002230013714500
2015-12-24615.00616.00610.00613.005090031249800
2015-12-22620.00620.00615.00615.007910048661700
2015-12-21622.00622.00620.00620.0084005211900
2015-12-18625.00625.00620.00622.0051003172300
2015-12-17625.00627.00620.00622.003170019785900
2015-12-16626.00626.00621.00622.0098006114300
2015-12-15626.00627.00623.00623.0064003996900
2015-12-14625.00630.00625.00630.0071004442200
2015-12-11632.00645.00627.00627.003860024618300
2015-12-10632.00635.00627.00633.0070004409100
2015-12-09632.00640.00630.00634.0073004634300
2015-12-08645.00650.00627.00640.005090032751300
2015-12-07633.00649.00631.00642.008340053418500
2015-12-04627.00633.00625.00630.002490015671900
2015-12-03625.00629.00623.00629.002750017214000
2015-12-02623.00627.00621.00623.00122007605100
2015-12-01620.00625.00620.00623.00119007423800
2015-11-30622.00623.00620.00621.003120019395900
2015-11-27622.00622.00619.00620.0093005765200
2015-11-26619.00623.00619.00622.00146009057000

   ※ 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