[2817 JQスタンダード] ギャバン 日足 時系列データ

[2817 JQスタンダード] ギャバン (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-08-04706.00709.00706.00709.0050003539000
2016-08-0300
2016-08-0200
2016-08-0100
2016-07-2900
2016-07-2800
2016-07-27705.00705.00705.00705.001000705000
2016-07-2600
2016-07-25705.00705.00705.00705.0020001410000
2016-07-2200
2016-07-2100
2016-07-2000
2016-07-19705.00706.00705.00705.0030002116000
2016-07-1500
2016-07-1400
2016-07-1300
2016-07-12704.00704.00704.00704.001000704000
2016-07-11703.00703.00703.00703.001000703000
2016-07-08703.00703.00703.00703.001000703000
2016-07-0700
2016-07-06703.00703.00703.00703.0020001406000
2016-07-05703.00703.00703.00703.0030002109000
2016-07-0400
2016-07-0100
2016-06-3000
2016-06-29703.00703.00703.00703.0020001406000
2016-06-2800
2016-06-27709.00748.00709.00748.0020001457000
2016-06-24707.00707.00707.00707.0050003535000
2016-06-2300
2016-06-2200
2016-06-2100
2016-06-20709.00709.00709.00709.0040002836000
2016-06-17709.00709.00709.00709.001000709000
2016-06-16709.00709.00709.00709.001000709000
2016-06-15709.00709.00709.00709.0040002836000
2016-06-14710.00710.00709.00709.0070004968000
2016-06-13709.00709.00709.00709.001000709000
2016-06-10709.00709.00709.00709.0050003545000
2016-06-09709.00709.00709.00709.001000709000
2016-06-0800
2016-06-07709.00709.00709.00709.00100007090000
2016-06-06709.00709.00709.00709.001500010635000
2016-06-03709.00709.00709.00709.00110007799000
2016-06-02709.00709.00708.00708.0060004250000
2016-06-01708.00708.00708.00708.0030002124000
2016-05-31708.00708.00708.00708.0090006372000
2016-05-30708.00708.00708.00708.0060004248000
2016-05-27708.00708.00708.00708.0040002832000
2016-05-26708.00708.00708.00708.0040002832000
2016-05-25708.00709.00708.00709.00140009913000
2016-05-24708.00708.00708.00708.00110007788000
2016-05-23708.00708.00708.00708.003900027612000
2016-05-20708.00708.00708.00708.002700019116000
2016-05-19708.00708.00708.00708.002000014160000
2016-05-18708.00708.00708.00708.00100007080000
2016-05-17708.00708.00708.00708.002200015576000
2016-05-16707.00708.00707.00708.00242000171214000
2016-05-13700.00700.00700.00700.002400016800000
2016-05-1200
2016-05-11600.00600.00600.00600.001000600000
2016-05-10600.00600.00600.00600.001000600000
2016-05-0900
2016-05-06600.00600.00597.00597.0030001797000
2016-05-02600.00600.00595.00600.0030001795000
2016-04-28600.00600.00600.00600.0030001800000
2016-04-27595.00595.00595.00595.001000595000
2016-04-26595.00595.00594.00595.0040002378000
2016-04-2500
2016-04-22590.00590.00590.00590.001000590000
2016-04-21590.00590.00590.00590.001000590000
2016-04-2000
2016-04-19585.00590.00585.00590.0050002936000
2016-04-18582.00582.00582.00582.001000582000
2016-04-15582.00582.00582.00582.001000582000
2016-04-1400
2016-04-1300
2016-04-1200
2016-04-11583.00583.00583.00583.0020001166000
2016-04-0800
2016-04-0700
2016-04-06573.00573.00573.00573.0020001146000
2016-04-0500
2016-04-0400
2016-04-0100
2016-03-3100
2016-03-30573.00573.00573.00573.0020001146000
2016-03-2900
2016-03-28590.00598.00582.00582.0060003548000
2016-03-2500
2016-03-2400
2016-03-2300
2016-03-2200
2016-03-1800
2016-03-1700
2016-03-16585.00585.00580.00580.0040002335000
2016-03-1500
2016-03-1400
2016-03-11584.00584.00584.00584.001000584000
2016-03-10583.00583.00583.00583.001000583000
2016-03-09583.00583.00583.00583.0020001166000
2016-03-0800
2016-03-0700
2016-03-04581.00581.00581.00581.001000581000
2016-03-0300
2016-03-02577.00577.00577.00577.001000577000
2016-03-01573.00573.00573.00573.001000573000
2016-02-29583.00583.00583.00583.001000583000
2016-02-26580.00580.00564.00564.0040002275000
2016-02-2500
2016-02-24570.00571.00560.00560.0050002841000
2016-02-2300
2016-02-2200
2016-02-1900
2016-02-1800
2016-02-1700
2016-02-1600
2016-02-1500
2016-02-12570.00575.00570.00575.0050002855000
2016-02-10570.00570.00570.00570.0030001710000
2016-02-09570.00570.00570.00570.0020001140000
2016-02-0800
2016-02-05570.00570.00570.00570.001000570000
2016-02-04570.00570.00570.00570.001000570000
2016-02-03569.00569.00569.00569.001000569000
2016-02-0200
2016-02-01569.00569.00569.00569.001000569000
2016-01-2900
2016-01-2800
2016-01-2700
2016-01-26569.00569.00569.00569.001000569000
2016-01-2500
2016-01-2200
2016-01-21560.00560.00560.00560.001000560000
2016-01-2000
2016-01-1900
2016-01-18560.00560.00560.00560.0020001120000
2016-01-1500
2016-01-14566.00566.00566.00566.001000566000
2016-01-1300
2016-01-12585.00585.00585.00585.001000585000
2016-01-08566.00566.00566.00566.001000566000
2016-01-0700
2016-01-0600
2016-01-0500
2016-01-0400
2015-12-3000
2015-12-2900
2015-12-28581.00581.00581.00581.0020001162000
2015-12-25561.00561.00561.00561.0050002805000
2015-12-2400
2015-12-22571.00571.00571.00571.001000571000
2015-12-2100
2015-12-1800
2015-12-1700
2015-12-16577.00577.00577.00577.001000577000
2015-12-1500
2015-12-1400
2015-12-11587.00587.00587.00587.001000587000
2015-12-10588.00588.00588.00588.001000588000
2015-12-0900
2015-12-0800
2015-12-0700
2015-12-04582.00582.00582.00582.001000582000
2015-12-0300
2015-12-02582.00582.00582.00582.001000582000
2015-12-01592.00592.00582.00582.0020001174000
2015-11-30582.00582.00582.00582.001000582000
2015-11-2700
2015-11-26581.00581.00575.00575.0020001156000
2015-11-2500
2015-11-2400
2015-11-20580.00580.00580.00580.001000580000
2015-11-19590.00590.00560.00560.0080004622000
2015-11-1800
2015-11-1700
2015-11-1600
2015-11-1300
2015-11-1200
2015-11-11593.00593.00593.00593.001000593000
2015-11-10593.00593.00593.00593.001000593000
2015-11-0900
2015-11-0600
2015-11-05580.00580.00580.00580.0020001160000
2015-11-0400
2015-11-0200
2015-10-3000
2015-10-2900
2015-10-2800
2015-10-2700
2015-10-26600.00600.00590.00590.0020001190000
2015-10-23595.00595.00595.00595.001000595000
2015-10-2200
2015-10-21585.00585.00585.00585.001000585000
2015-10-2000
2015-10-1900
2015-10-1600
2015-10-1500
2015-10-14590.00590.00590.00590.001000590000
2015-10-13600.00600.00600.00600.001000600000
2015-10-0900
2015-10-0800
2015-10-0700
2015-10-0600
2015-10-0500
2015-10-0200
2015-10-0100
2015-09-3000
2015-09-29619.00619.00619.00619.001000619000
2015-09-2800
2015-09-2500
2015-09-24590.00590.00590.00590.001000590000
2015-09-1800
2015-09-1700
2015-09-1600
2015-09-1500
2015-09-1400
2015-09-11590.00590.00590.00590.001000590000
2015-09-10600.00600.00600.00600.001000600000
2015-09-0900
2015-09-0800
2015-09-07580.00580.00580.00580.001000580000
2015-09-04581.00581.00581.00581.001000581000
2015-09-0300
2015-09-0200
2015-09-0100
2015-08-3100
2015-08-2800
2015-08-2700
2015-08-26600.00600.00600.00600.001000600000
2015-08-25586.00586.00586.00586.001000586000
2015-08-24586.00586.00586.00586.0050002930000
2015-08-2100
2015-08-2000
2015-08-1900
2015-08-1800
2015-08-1700
2015-08-14590.00590.00587.00587.0030001764000
2015-08-1300
2015-08-12586.00586.00586.00586.0020001172000
2015-08-11586.00586.00586.00586.0020001172000
2015-08-10590.00590.00590.00590.0030001770000
2015-08-0700
2015-08-06600.00600.00600.00600.001000600000
2015-08-0500
2015-08-0400
2015-08-0300
2015-07-3100
2015-07-30600.00600.00600.00600.001000600000
2015-07-2900

   ※ 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