[3367 JQ] グリーン F 日足 時系列データ

[3367 JQ] グリーン F (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-09-1134300.0034400.0034000.0034400.00632157400
2009-09-1034100.0034100.0034050.0034050.0013442900
2009-09-0934000.0034000.0034000.0034000.003102000
2009-09-0834100.0034100.0034100.0034100.006204600
2009-09-0734200.0034200.0034200.0034200.00268400
2009-09-0433900.0033900.0033900.0033900.007237300
2009-09-0300
2009-09-0233850.0034000.0033850.0034000.009304950
2009-09-0133850.0033850.0033850.0033850.00267700
2009-08-3133800.0034000.0033750.0034000.0022743850
2009-08-2834000.0034000.0034000.0034000.00134000
2009-08-2733800.0033800.0033800.0033800.00133800
2009-08-2633750.0034000.0033550.0034000.0023773650
2009-08-2534400.0034400.0034400.0034400.0010344000
2009-08-2434450.0034450.0034450.0034450.003103350
2009-08-2134450.0034450.0034450.0034450.005172250
2009-08-2034200.0034900.0034200.0034900.0014480900
2009-08-1933900.0034300.0033900.0034100.00792694600
2009-08-1833800.0034200.0033500.0033800.001996706800
2009-08-1734000.0034000.0034000.0034000.00134000
2009-08-1434000.0034000.0034000.0034000.005170000
2009-08-1333800.0034000.0033800.0034000.0027914800
2009-08-1234000.0034000.0033600.0034000.00882988550
2009-08-1134000.0034000.0034000.0034000.00752550000
2009-08-1034000.0034000.0033900.0033900.00411391900
2009-08-0733950.0034000.0033950.0034000.0011373950
2009-08-0600
2009-08-0500
2009-08-0400
2009-08-0333750.0033750.0033750.0033750.006202500
2009-07-3134000.0034100.0034000.0034100.0013442500
2009-07-3034000.0034050.0034000.0034000.005170100
2009-07-2934000.0034000.0034000.0034000.009306000
2009-07-2834000.0034000.0034000.0034000.007238000
2009-07-2734000.0034000.0034000.0034000.00301020000
2009-07-2434000.0034000.0034000.0034000.00602040000
2009-07-2334000.0034000.0034000.0034000.00732482000
2009-07-2233750.0033850.0033650.0033800.0058219671850
2009-07-2133600.0033800.0033550.0033800.002438202800
2009-07-1734000.0034000.0034000.0034000.00134000
2009-07-1600
2009-07-1500
2009-07-1400
2009-07-1333750.0033950.0033750.0033750.00311050250
2009-07-1033750.0033750.0033750.0033750.004135000
2009-07-0933850.0033850.0033750.0033750.008270500
2009-07-0833750.0033750.0033750.0033750.00133750
2009-07-0700
2009-07-0633700.0034500.0033700.0034500.008272000
2009-07-0333900.0033900.0033900.0033900.0016542400
2009-07-0233900.0033900.0033900.0033900.005169500
2009-07-0133900.0033900.0033900.0033900.00133900
2009-06-3033750.0033750.0033750.0033750.00133750
2009-06-2900
2009-06-2634650.0034650.0034650.0034650.003103950
2009-06-2533700.0034000.0033700.0034000.0014474900
2009-06-2433750.0034650.0033750.0034650.00702422650
2009-06-2333800.0033800.0033600.0033600.008269600
2009-06-2234000.0034300.0034000.0034300.0020683000
2009-06-1934000.0034000.0033900.0033900.0027916800
2009-06-1800
2009-06-1733900.0033900.0033900.0033900.0017576300
2009-06-1633900.0033900.0033900.0033900.00742508600
2009-06-1534000.0034800.0033850.0033900.00401359550
2009-06-1234100.0034700.0034050.0034050.00822817050
2009-06-1133850.0034500.0033850.0034100.0021714700
2009-06-1034400.0034450.0034000.0034100.001525218150
2009-06-0934800.0034800.0034800.0034800.00501740000
2009-06-0833650.0034800.0033650.0034800.001023537550
2009-06-0534800.0034850.0034800.0034850.00582018450
2009-06-0434800.0034800.0034800.0034800.00311078800
2009-06-0334800.0034850.0034800.0034850.0025871050
2009-06-0234800.0034900.0034800.0034850.00371289250
2009-06-0134800.0034850.0034800.0034850.001113867800
2009-05-2934800.0034850.0034800.0034850.00531844800
2009-05-2834800.0034800.0034800.0034800.001103828000
2009-05-2734800.0034800.0034800.0034800.00772679600
2009-05-2634800.0034800.0034800.0034800.001595533200
2009-05-2534750.0034850.0034750.0034800.00842921700
2009-05-2234700.0034750.0034700.0034750.001093786200
2009-05-2134700.0034750.0034700.0034700.001093782500
2009-05-2034750.0034750.0034700.0034700.001194133250
2009-05-1934750.0034800.0034700.0034700.0062721795550
2009-05-1834800.0034800.0034750.0034750.0060821151400
2009-05-1534700.0034750.0034700.0034750.00561945500
2009-05-1434750.0034750.0034700.0034700.00161956198300
2009-05-1334750.0034750.0034750.0034750.00802780000
2009-05-1234800.0034800.0034750.0034750.00592050500
2009-05-1134750.0034800.0034750.0034750.0043815220900
2009-05-0834650.0034800.0034650.0034800.0075626264350
2009-05-0734700.0034750.0034600.0034700.00165857473500
2009-05-0134600.0034700.0034600.0034650.0087230203250
2009-04-3034500.0034700.0034500.0034700.00280296730400
2009-04-2834700.0034750.0034600.0034600.00164356904900
2009-04-2736000.0036500.0034900.0034950.002699621550
2009-04-2438900.0038900.0036600.0038900.0037914591500
2009-04-2334900.0035600.0034900.0034900.001093809600
2009-04-2241400.0041750.0037800.0038900.001807115550
2009-04-2144200.0044200.0041800.0041800.00913909300
2009-04-2046950.0046950.0045800.0045800.00341588100
2009-04-1746500.0047000.0044500.0046200.001818359200
2009-04-1643550.0047300.0043200.0047300.0051223733800
2009-04-1542000.0044200.0041500.0043300.0066328885150
2009-04-1441400.0041400.0039800.0040200.0051221144000
2009-04-1333000.0037400.0033000.0037400.002167700400
2009-04-1033000.0036000.0032000.0033000.0070423989400
2009-04-0931700.0034500.0031700.0033800.0033811375300
2009-04-0835200.0035600.0032500.0032500.0041914711900
2009-04-0731000.0034800.0030700.0034800.0089329984300
2009-04-0627000.0031600.0027000.0031300.0052315706760
2009-04-0331000.0031000.0027400.0029900.0038011163130
2009-04-0230850.0031900.0027700.0031000.00104931384170
2009-04-0126440.0026440.0026000.0026440.00110329136780
2009-03-3120440.0020440.0020440.0020440.00511042440
2009-03-3016440.0016440.0016440.0016440.007115080
2009-03-2714440.0014440.0014440.0014440.0069996360
2009-03-2612440.0012440.0012230.0012440.004815980470
2009-03-2510600.0013900.0010400.0011110.00183821156810
2009-03-2410400.0010400.0010400.0010400.0067696800
2009-03-239400.009400.009400.009400.0040376000
2009-03-197400.008400.007400.008400.005934584070
2009-03-188100.008290.007110.007400.006344906010
2009-03-178050.008400.007700.008100.007145728550
2009-03-168880.009400.007780.008350.00137811762860
2009-03-138100.009000.007720.008780.00410533565920
2009-03-1210300.0010300.0010300.0010300.001992049700
2009-03-1114300.0014300.0014300.0014300.0058829400
2009-03-1020300.0020300.0020300.0020300.00240600
2009-03-0900
2009-03-0600
2009-03-0529000.0029500.0029000.0029500.0013379800
2009-03-0430400.0030400.0029000.0029000.0017495800
2009-03-0300
2009-03-0232700.0033000.0031100.0033000.0020654300
2009-02-2733700.0033700.0033700.0033700.00267400
2009-02-2631500.0033900.0031500.0033900.00265400
2009-02-2533800.0034000.0033800.0034000.005169400
2009-02-2432000.0034100.0032000.0034100.0010330500
2009-02-2332200.0035000.0032200.0034100.00351167800
2009-02-2032200.0033000.0032100.0032600.0024776200
2009-02-1900
2009-02-1800
2009-02-1734000.0034350.0033300.0033900.002538623850
2009-02-1633850.0034500.0033200.0033600.00722464200
2009-02-1333100.0034000.0033100.0034000.0020668500
2009-02-1232000.0034000.0032000.0033800.0017567800
2009-02-1033600.0034900.0033000.0034000.0013437100
2009-02-0935000.0035400.0034000.0034000.00541838400
2009-02-0633000.0035500.0032500.0034000.00632118050
2009-02-0533500.0034700.0033000.0034000.0019641100
2009-02-0436000.0036000.0035000.0035000.00873111300
2009-02-0336800.0036800.0036400.0036400.00762766800
2009-02-0234000.0036400.0034000.0036400.008284400
2009-01-3037450.0037450.0033100.0034300.00511718650
2009-01-2936100.0036450.0035600.0036000.0024866900
2009-01-2836900.0037250.0034850.0036900.00301096350
2009-01-2737800.0037800.0037500.0037700.001304879400
2009-01-2635000.0037900.0035000.0037800.001073850500
2009-01-2334100.0034100.0031600.0034100.00551834750
2009-01-2235000.0035000.0031700.0034300.001153869100
2009-01-2133900.0035450.0033900.0035300.00331139000
2009-01-2032300.0034700.0032300.0034300.0027903900
2009-01-1933500.0034800.0033500.0034800.0015513600
2009-01-1637450.0037450.0037450.0037450.00137450
2009-01-1537200.0038000.0037200.0038000.0020752000
2009-01-1437900.0038500.0036800.0038000.001094157300
2009-01-1336300.0038000.0036300.0038000.00672477150
2009-01-0935000.0035100.0035000.0035100.00802801500
2009-01-0834000.0035000.0034000.0035000.00511751900
2009-01-0734500.0035000.0034500.0035000.00672317000
2009-01-0634000.0034000.0033000.0034000.00411390750
2009-01-0533300.0034000.0033300.0034000.003100600
2008-12-3033900.0033900.0032500.0032500.005165300
2008-12-2933800.0034000.0033000.0034000.004134600
2008-12-2634000.0034000.0034000.0034000.0022748000
2008-12-2534200.0034200.0031000.0033800.001163825900
2008-12-2434300.0034700.0033900.0034700.00872982200
2008-12-2229800.0034700.0029800.0034700.00772491400
2008-12-1930000.0031000.0030000.0031000.00942884800
2008-12-1831200.0031900.0031200.0031200.002828800350
2008-12-1736200.0037000.0034800.0036000.001445203700
2008-12-1638400.0038900.0037000.0037000.002539681800
2008-12-1534250.0038400.0034250.0038400.00132149312100
2008-12-1231400.0034500.0031400.0034400.002066587150
2008-12-1134000.0035000.0033500.0035000.002026983150
2008-12-1032000.0034000.0031500.0034000.003009725050
2008-12-0930000.0032900.0030000.0031900.002868908950
2008-12-0829800.0030000.0029000.0029900.00481406290
2008-12-0530100.0030100.0029000.0029500.00501480800
2008-12-0431000.0031000.0030300.0030300.00331018500
2008-12-0330600.0031000.0030000.0031000.00651969150
2008-12-0229800.0031000.0029800.0031000.0038711643310
2008-12-0129900.0029900.0028600.0029900.002366943230
2008-11-2829800.0030300.0028300.0030300.002236547400
2008-11-2729000.0030000.0028000.0030000.001113227800
2008-11-2629200.0030000.0028700.0029000.003319863500
2008-11-2530000.0030000.0028490.0029000.001815359000
2008-11-2127500.0028500.0026500.0028500.002577055900
2008-11-2026500.0027500.0025800.0027500.002386400700
2008-11-1925400.0027400.0025200.0026500.0038110083820
2008-11-1823110.0025500.0023110.0025400.001383364750
2008-11-1720000.0023000.0019990.0023000.003136859450
2008-11-1419990.0020000.0019990.0020000.002444879380
2008-11-1300
2008-11-1218000.0018000.0018000.0018000.0017306000
2008-11-1119600.0019600.0019600.0019600.00239200
2008-11-1019200.0020000.0019200.0019600.0029573400
2008-11-0718000.0018800.0018000.0018800.0019342800
2008-11-0618790.0018990.0018500.0018590.007130370
2008-11-0518800.0018800.0018800.0018800.0036676800
2008-11-0416800.0016800.0016800.0016800.007117600
2008-10-3116000.0016000.0014800.0014800.0022344000
2008-10-3014800.0014800.0014800.0014800.00229600
2008-10-2914610.0014800.0014610.0014800.0059869970
2008-10-2800
2008-10-2712610.0012610.0012610.0012610.009113490
2008-10-2412510.0013000.0012510.0013000.0036465070
2008-10-2312510.0013000.0012510.0013000.00450530
2008-10-2212510.0012510.0012500.0012500.0023287700
2008-10-2112220.0012500.0012220.0012500.0062762400
2008-10-2013600.0013620.0013000.0013420.0051676140
2008-10-1713500.0014400.0013500.0014000.0047663400
2008-10-1614890.0014890.0013100.0013700.0016224460
2008-10-1514500.0014500.0014490.0014490.0031449290
2008-10-1413300.0013300.0013300.0013300.008106400
2008-10-1012300.0013000.0012300.0013000.00791002300
2008-10-0912400.0013000.0012200.0013000.0015186000
2008-10-0813000.0014000.0013000.0013000.0036478600
2008-10-0714200.0014200.0014200.0014200.0026369200
2008-10-0616900.0016900.0016000.0016000.0018297900
2008-10-0317000.0017000.0017000.0017000.009153000
2008-10-0200
2008-10-0100
2008-09-3018990.0018990.0018990.0018990.00475960
2008-09-2900
2008-09-2618500.0018500.0018000.0018000.00472660
2008-09-2500
2008-09-2419000.0019760.0018160.0018160.0014267440
2008-09-2218000.0019800.0018000.0019800.00711339300
2008-09-1917800.0017800.0017800.0017800.00353400
2008-09-1818190.0018190.0017800.0017800.009162550
2008-09-1717000.0018400.0017000.0018390.0047842940
2008-09-1617000.0017000.0016700.0016800.0035590000
2008-09-1218000.0018000.0018000.0018000.0027486000
2008-09-1118300.0018310.0018000.0018000.0041745920
2008-09-1018300.0018300.0018300.0018300.00118300
2008-09-0918300.0018900.0018300.0018900.0011207300
2008-09-0818200.0018210.0018200.0018210.0045819250
2008-09-0520000.0020000.0018200.0018200.0018354600
2008-09-0420990.0021000.0020990.0021000.0010209990

   ※ 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。 

Twitter