[3348 JQ] ジー・トレ 日足 時系列データ

[3348 JQ] ジー・トレ (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-11-253900.004220.003900.004170.00228908250
2009-11-244220.004310.003890.004100.00175721240
2009-11-204320.004450.004100.004170.00210875600
2009-11-194300.004750.004300.004750.0028124950
2009-11-184650.004750.004350.004350.0050225400
2009-11-174940.004940.004800.004800.0029140990
2009-11-165000.005000.004880.004900.00629420
2009-11-134650.005000.004650.005000.0070337600
2009-11-124850.004900.004850.004900.0023111700
2009-11-115000.005000.004960.004980.001679880
2009-11-104900.005040.004900.005000.00132658990
2009-11-094950.005000.004900.005000.002141063730
2009-11-065020.005020.004910.005000.001154890
2009-11-055050.005050.005050.005050.0026131300
2009-11-045000.005200.005000.005010.0023116820
2009-11-024990.005000.004990.005000.0028139830
2009-10-304980.005110.004980.005090.0052263860
2009-10-295000.005000.004930.004980.001574630
2009-10-285000.005290.005000.005070.0083420960
2009-10-275300.005300.005000.005000.00148759270
2009-10-265100.005300.004950.005200.002361214910
2009-10-234830.005150.004780.004950.009944946000
2009-10-224850.004850.004650.004780.004622205470
2009-10-214790.004850.004790.004850.001467240
2009-10-204700.004870.004700.004870.0027129700
2009-10-1900
2009-10-164710.004710.004670.004670.0064301140
2009-10-154710.004810.004660.004760.0052244570
2009-10-144790.004850.004720.004720.00124598120
2009-10-134620.004890.004580.004840.004041926120
2009-10-094460.004570.004400.004570.00218983150
2009-10-084400.004410.004400.004410.00835220
2009-10-074510.004510.004400.004420.0060269420
2009-10-064440.004690.004350.004350.0041184530
2009-10-054300.004450.004260.004450.0036155430
2009-10-024280.004280.004200.004200.001042150
2009-10-014560.004570.004280.004280.0034154080
2009-09-304480.004800.004480.004560.003621676900
2009-09-294250.004490.004210.004480.002461062070
2009-09-284110.004210.004110.004200.00182763780
2009-09-254310.004320.004260.004320.0038163660
2009-09-244200.004300.004200.004220.0089375820
2009-09-184160.004180.004130.004180.001458250
2009-09-174430.004430.004250.004250.0031132080
2009-09-164500.004500.004350.004350.0043189920
2009-09-154390.004500.004330.004500.0092402070
2009-09-144330.004380.004250.004380.00111478020
2009-09-114480.004480.004380.004380.0026115300
2009-09-104600.004680.004580.004680.0049224910
2009-09-094610.004610.004560.004610.0064294990
2009-09-084350.004510.004200.004510.0037159380
2009-09-074300.004310.004300.004300.0030129010
2009-09-044500.004600.004350.004350.001983400
2009-09-034600.004600.004500.004510.0028127540
2009-09-024640.004650.004500.004650.0082373210
2009-09-014660.004800.004550.004800.0080372100
2009-08-314950.004950.004560.004900.00105508110
2009-08-284810.005100.004810.004900.0061300290
2009-08-274950.004950.004750.004760.0071342030
2009-08-265010.005010.005010.005010.00210020
2009-08-255100.005150.005080.005080.00117597380
2009-08-244920.005180.004920.005170.0079403820
2009-08-214800.005200.004800.004920.005142557680
2009-08-204500.005000.004500.004840.0097463060
2009-08-194530.004600.004510.004580.0061276740
2009-08-184800.004800.004400.004450.004572041230
2009-08-175100.005100.004800.004900.00117583640
2009-08-145050.005300.005050.005200.005732924800
2009-08-134760.005180.004760.005050.005372677490
2009-08-125230.005250.004660.004660.0015147825810
2009-08-114750.004750.004750.004750.003001425000
2009-08-104220.004220.004220.004220.0028440
2009-08-074180.004200.004160.004200.0071296880
2009-08-064180.004250.004150.004250.002083630
2009-08-054400.004400.004200.004300.0041175460
2009-08-044300.004600.004300.004300.0057250990
2009-08-034230.004390.004150.004330.00214897570
2009-07-314190.004370.004100.004200.00108451950
2009-07-304310.004310.003810.004100.00134540790
2009-07-294360.004500.004300.004310.0046198830
2009-07-284700.004700.004400.004400.00104477480
2009-07-274730.004730.004730.004730.00126595980
2009-07-244360.004470.004200.004230.00118509270
2009-07-234740.004740.004700.004700.0046217500
2009-07-224740.004750.004500.004750.00105487260
2009-07-214550.004800.004550.004740.00194893290
2009-07-174650.005100.004350.005100.004992284310
2009-07-164050.004600.004050.004600.004582022730
2009-07-153850.004350.003800.004100.004171772220
2009-07-143750.003850.003750.003850.001142250
2009-07-133700.003700.003650.003660.0046169520
2009-07-103830.003830.003750.003750.001971600
2009-07-093770.003810.003770.003800.0092349120
2009-07-083780.003800.003780.003790.0050189730
2009-07-073790.003810.003710.003810.0072273300
2009-07-063710.003810.003600.003810.002385520
2009-07-033790.003790.003750.003750.001867770
2009-07-023700.003770.003700.003770.002282340
2009-07-013770.003800.003500.003700.00247886020
2009-06-303910.003950.003820.003820.00106413460
2009-06-293940.003940.003900.003900.0031121450
2009-06-264000.004000.003900.003990.001351520
2009-06-253930.004000.003900.003900.0061239930
2009-06-244000.004000.003950.003980.001767570
2009-06-233960.003980.003960.003980.00415880
2009-06-223980.003990.003850.003960.00111438680
2009-06-193980.003980.003970.003970.00623840
2009-06-183900.003950.003860.003950.0048187380
2009-06-173960.003970.003890.003890.002182400
2009-06-163990.003990.003840.003950.0026102050
2009-06-153980.004020.003920.004020.0031123180
2009-06-124010.004010.003900.003980.0061241350
2009-06-114000.004000.003990.004000.0041163830
2009-06-104040.004070.004000.004030.001768590
2009-06-093900.004070.003900.003970.0081316620
2009-06-084000.004100.003950.004100.0029117350
2009-06-053960.004200.003960.004200.0086355900
2009-06-044050.004050.003950.004050.0086345560
2009-06-034050.004050.003980.004010.001768050
2009-06-024000.004150.003970.004000.0048195300
2009-06-013970.004030.003960.004000.0046183240
2009-05-293910.003970.003900.003970.001974450
2009-05-283910.003910.003900.003900.001039010
2009-05-274000.004000.003900.003900.0069273810
2009-05-263930.004000.003850.004000.0039153360
2009-05-253950.004000.003950.003950.00113447340
2009-05-223900.003940.003750.003930.0076292070
2009-05-213830.003850.003760.003850.002284370
2009-05-203790.003800.003660.003790.001244520
2009-05-193600.003820.003600.003820.002072630
2009-05-183800.003800.003780.003800.0046174760
2009-05-153970.004000.003960.003960.001143760
2009-05-143990.004050.003950.004050.001871800
2009-05-133930.004010.003930.004000.0049194820
2009-05-123650.003900.003650.003870.0098376860
2009-05-113610.003810.003600.003600.001762170
2009-05-083620.003620.003570.003570.00932280
2009-05-073650.003650.003650.003650.0027300
2009-05-013630.003700.003600.003600.001139850
2009-04-303700.003860.003510.003550.0047168460
2009-04-283710.003710.003710.003710.001970490
2009-04-273700.003700.003510.003700.0038136540
2009-04-243650.003860.003650.003860.0092339790
2009-04-233700.003770.003630.003630.0031114900
2009-04-223720.003760.003420.003680.0074260950
2009-04-213700.003760.003650.003650.0030110990
2009-04-203890.003890.003560.003660.00109409290
2009-04-173530.003590.003530.003590.00517800
2009-04-163500.003700.003500.003500.0040140950
2009-04-153610.003610.003360.003500.0040139280
2009-04-143610.003610.003540.003540.002071680
2009-04-133800.003800.003540.003540.00115417720
2009-04-103800.003800.003800.003800.001349400
2009-04-093900.003900.003650.003660.0031115010
2009-04-083800.003940.003760.003900.0085323490
2009-04-074200.004200.003700.003710.00183688740
2009-04-064200.004210.004200.004200.0051214330
2009-04-034330.004330.004300.004300.001877660
2009-04-024300.004400.004300.004310.0076332650
2009-04-014390.004390.004300.004300.001565140
2009-03-314300.004370.004300.004360.0071306070
2009-03-304290.004380.004290.004380.0023100010
2009-03-274360.004500.004190.004230.0048205910
2009-03-264360.004660.004350.004660.0081355020
2009-03-254760.005010.004610.005010.00188920990
2009-03-244320.004510.004320.004510.001043390
2009-03-234240.004320.004170.004320.0043184410
2009-03-193450.004250.003450.004250.00153588950
2009-03-183270.003750.003260.003750.0082294750
2009-03-173200.003270.003200.003250.001032140
2009-03-163050.003280.003050.003200.002269710
2009-03-133340.003340.003040.003040.0026380
2009-03-123350.003350.003350.003350.0013350
2009-03-112770.003330.002770.003300.0045133610
2009-03-103310.003310.003270.003270.00413160
2009-03-093450.003850.003260.003310.00181657510
2009-03-063320.003350.003320.003350.001033410
2009-03-053310.003310.003310.003310.001343030
2009-03-043350.003350.003300.003300.00826550
2009-03-033310.003310.003310.003310.001033100
2009-03-023390.003390.003340.003350.002067050
2009-02-273450.003450.003320.003330.0036120400
2009-02-263320.003450.003310.003450.0039129800
2009-02-253320.003320.003320.003320.0064212480
2009-02-243920.003920.003820.003820.0056215670
2009-02-234050.004050.003950.003950.00110444800
2009-02-203760.003760.003600.003600.0037136670
2009-02-193510.004000.003500.003860.0062233440
2009-02-183580.003580.003500.003500.00931980
2009-02-173520.003540.003520.003540.002588250
2009-02-163710.003720.003710.003720.001555750
2009-02-133830.003840.003780.003810.001972120
2009-02-123810.003980.003700.003980.0033124880
2009-02-103900.003900.003800.003800.00623000
2009-02-094050.004050.003900.003900.00623550
2009-02-064090.004090.004090.004090.0014090
2009-02-054000.004050.003850.004050.0027104750
2009-02-044040.004050.004040.004050.002080990
2009-02-0300
2009-02-023880.004040.003880.004040.0026101730
2009-01-303900.003910.003840.003900.0050194840
2009-01-293750.004150.003730.004150.0094366650
2009-01-284150.004150.003950.003950.0031128010
2009-01-273830.003830.003790.003800.0035132980
2009-01-264090.004250.003940.004250.0069276970
2009-01-234580.004580.004380.004390.00204932980
2009-01-224010.004080.003990.004080.0027108230
2009-01-213950.004000.003940.004000.0039154280
2009-01-204080.004140.003970.003970.0044178760
2009-01-193750.004330.003700.004330.00134518080
2009-01-164010.004030.003990.004000.00227909290
2009-01-154800.004800.004200.004210.0095446580
2009-01-144500.004500.004300.004310.0024105690
2009-01-134850.004850.004500.004500.001466500
2009-01-095010.005010.004880.004880.0051252030
2009-01-085030.005030.005030.005030.0030150900
2009-01-074820.004830.004770.004830.0022105350
2009-01-064840.004860.004670.004700.001466560
2009-01-054850.004860.004850.004860.00629120
2008-12-304800.004850.004800.004850.0029650
2008-12-294990.004990.004700.004850.0029139580
2008-12-265050.005050.005050.005050.00945450
2008-12-255100.005110.005100.005100.00152775240
2008-12-244720.004720.004600.004700.00127589890
2008-12-224700.004890.004700.004720.0054256040
2008-12-194830.004830.004660.004670.0029137090
2008-12-185000.005050.004800.004800.0024117980
2008-12-175100.005100.004990.004990.0037185620
2008-12-165000.005200.005000.005200.0033166870
2008-12-154930.005200.004930.005200.001786550
2008-12-125280.005280.004880.004880.0030152670
2008-12-116370.006370.005080.005080.0096598090
2008-12-105370.005370.005370.005370.00143767910
2008-12-095110.005120.004870.004870.0024122410
2008-12-084430.004620.004110.004620.001879780
2008-12-054700.004700.004300.004580.0049222080
2008-12-044930.004930.004790.004800.0047226430
2008-12-034910.004920.004830.004830.0041200700
2008-12-025190.005190.005130.005130.00630840
2008-12-015390.005390.005160.005160.00946730
2008-11-285310.005430.005310.005430.001264780
2008-11-275190.005300.005050.005300.00946570
2008-11-265770.005770.005490.005590.001793760
2008-11-256000.006000.005950.005990.00139833530
2008-11-215020.005200.005000.005200.0068341900
2008-11-205280.005280.005000.005000.0040207940
2008-11-195410.005410.005280.005280.0053286600
2008-11-185610.005610.005310.005310.00421740
2008-11-175800.005800.005410.005410.001054490
2008-11-145600.006000.005400.005400.0025138300

   ※ 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