[3765 JQスタンダード] ガンホー 日足 時系列データ

[3765 JQスタンダード] ガンホー (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12102900.00107600.00101000.00102000.0022445923418928400
2013-07-11103800.00104500.00100200.00102000.0014228614496304800
2013-07-1096000.00108100.0095500.00104000.0044292045151060700
2013-07-09110000.00111500.00101200.00102000.0030400431775196500
2013-07-08118800.00119800.00112000.00112400.0017106619755967200
2013-07-05117000.00121800.00115500.00117600.0022730126961253500
2013-07-04115000.00118700.00110000.00114800.0024547728117590700
2013-07-03122000.00123000.00119000.00119500.0016336719628875500
2013-07-02127900.00128600.00122100.00123400.0030770038556350600
2013-07-01115000.00129000.00113100.00124900.0050975462120530200
2013-06-2899900.00109300.0097200.00108000.0029032029873381400
2013-06-2798000.00103300.0087500.0097000.0042445740925252600
2013-06-26118000.00121000.0091500.0093500.0045721848043443400
2013-06-251230000.001232000.001169000.001200000.001622319524287000
2013-06-241246000.001250000.001221000.001225000.001190614742329000
2013-06-211200000.001235000.001193000.001226000.002022924438030000
2013-06-201193000.001245000.001190000.001226000.001702920822694000
2013-06-191270000.001274000.001192000.001205000.003054437586594000
2013-06-181260000.001274000.001243000.001250000.002421230422027000
2013-06-171238000.001268000.001191000.001236000.003655245266927000
2013-06-141280000.001339000.001202000.001202000.0081667105108196000
2013-06-131230000.001265000.001205000.001232000.004488355500894000
2013-06-121220000.001277000.001157000.001262000.006515079696476000
2013-06-111200000.001320000.001177000.001250000.00102326127990644000
2013-06-101100000.001120000.001082000.001120000.001878320824222000
2013-06-07968000.001050000.00870000.00970000.006819165200197000
2013-06-061135000.001173000.00953000.001058000.004603949232558000
2013-06-051240000.001262000.001161000.001195000.002423329616733000
2013-06-041255000.001285000.001190000.001228000.002547431619052000
2013-06-031223000.001293000.001213000.001259000.004094051254178000
2013-05-311190000.001300000.001150000.001300000.007727594387215000
2013-05-301140000.001179000.001051000.001135000.004137246461864000
2013-05-291290000.001300000.001185000.001198000.004949360906301000
2013-05-281130000.001260000.001116000.001260000.007909294296472000
2013-05-271050000.001193000.001000000.001100000.008365292925129000
2013-05-241050000.001080000.00934000.001080000.006973672545068000
2013-05-231040000.001145000.00900000.00930000.006213063501983000
2013-05-22974000.001238000.00908000.001100000.00118155126681134000
2013-05-211201000.001216000.001020000.001034000.005017555878521000
2013-05-201340000.001340000.001243000.001261000.002752035504850000
2013-05-171225000.001342000.001180000.001260000.004565058268303000
2013-05-161400000.001489000.001121000.001314000.0086726111533962000
2013-05-151580000.001596000.001300000.001420000.006173889870074000
2013-05-141346000.001633000.001346000.001550000.0095805143994306000
2013-05-131342000.001342000.001260000.001342000.002720036315304000
2013-05-101042000.001042000.001018000.001042000.003850640018441000
2013-05-09929000.00947000.00891000.00892000.004249339279455000
2013-05-08895000.00948000.00852000.00947000.005673151753010000
2013-05-07932000.00945000.00891000.00900000.006129656635003000
2013-05-02779000.00906000.00725000.00895000.0011414594473990000
2013-05-01903000.00916000.00805000.00805000.005831450787952000
2013-04-30916000.00934000.00887000.00922000.006439958755903000
2013-04-26869000.00997000.00820000.00887000.00138761126842726000
2013-04-25860000.00929000.00829000.00929000.00131185116651775000
2013-04-24709000.00779000.00692000.00779000.00146071108361689000
2013-04-23573000.00679000.00566000.00679000.0014483191759175000
2013-04-22583000.00588000.00562000.00579000.003174518237358000
2013-04-19581000.00595000.00544000.00557000.006465636565106000
2013-04-18541000.00619000.00532000.00570000.0016378095143580000
2013-04-17480000.00521000.00473500.00521000.0010458451976116500
2013-04-16405000.00461000.00401000.00451000.0010316645493078000
2013-04-15393500.00412000.00386500.00412000.002696010686958000
2013-04-12390000.00396500.00380000.00388000.00166606446683500
2013-04-11389000.00400500.00376000.00380000.003266912681089500
2013-04-10349500.00385000.00349000.00376500.002878510606279500
2013-04-09357000.00365000.00351500.00351500.00163515841546000
2013-04-08364500.00378500.00354000.00360500.00190106928437500
2013-04-05380500.00383500.00367500.00368000.00172616447202500
2013-04-04367000.00392000.00365000.00384000.00247609427545000
2013-04-03391500.00392000.00371000.00372000.00182146893800500
2013-04-02352000.00392500.00346500.00389500.002792010496780500
2013-04-01390500.00393500.00351500.00365000.00264549896403000
2013-03-29405000.00406500.00386000.00396500.00223448875008500
2013-03-28376500.00408500.00365000.00402000.003811814855222000
2013-03-27429000.00434000.00372500.00390000.004469617986633500
2013-03-264290000.004380000.003945000.004150000.00545822779965000
2013-03-254720000.004720000.004255000.004350000.00379316907760000
2013-03-224760000.004830000.004450000.004620000.00428419924740000
2013-03-214110000.004690000.004085000.004690000.00737832693685000
2013-03-194025000.004075000.003955000.004050000.0016646679030000
2013-03-184070000.004135000.003900000.003975000.0020898339885000
2013-03-154070000.004200000.003905000.004000000.00342813917250000
2013-03-143800000.003985000.003755000.003985000.00272910573120000
2013-03-133600000.003960000.003560000.003690000.00411715448765000
2013-03-124005000.004100000.003800000.003825000.00332513116510000
2013-03-114180000.004370000.003665000.004090000.00562723092525000
2013-03-084280000.004840000.003505000.003910000.00811135640885000
2013-03-073840000.004190000.003805000.004145000.00492119880760000
2013-03-063885000.003950000.003700000.003845000.00442017038700000
2013-03-053315000.003885000.003270000.003760000.00742127104185000
2013-03-043190000.003365000.003120000.003245000.00589319068755000
2013-03-012867000.003290000.002811000.003290000.00965529721991000
2013-02-282697000.002800000.002651000.002787000.00397110868305000
2013-02-272652000.002707000.002612000.002650000.0018995040462000
2013-02-262612000.002751000.002581000.002627000.0031658437020000
2013-02-252760000.002817000.002650000.002675000.0036109837109000
2013-02-222538000.002796000.002483000.002725000.00878823275820000
2013-02-212988000.003075000.002588000.002588000.00977227220035000
2013-02-202700000.003070000.002688000.002949000.001101431828439000
2013-02-192324000.002825000.002280000.002600000.001258732329673000
2013-02-182310000.002374000.002220000.002374000.00768017826423000
2013-02-151974000.001974000.001974000.001974000.007161413384000
2013-02-141485000.001578000.001474000.001574000.0039396067100000
2013-02-131550000.001578000.001461000.001521000.0042506461254000
2013-02-121439000.001547000.001430000.001540000.0059378926442000
2013-02-081478000.001530000.001388000.001421000.0037285412307000
2013-02-071466000.001478000.001353000.001445000.0038535418438000
2013-02-061597000.001598000.001460000.001466000.00766111663665000
2013-02-051317000.001477000.001313000.001457000.0065849249002000
2013-02-041451000.001471000.001254000.001310000.0072939892595000
2013-02-011480000.001534000.001436000.001471000.0047316986037000
2013-01-311555000.001605000.001426000.001470000.0054948296551000
2013-01-301462000.001584000.001300000.001505000.001120916307643000
2013-01-291841000.001900000.001450000.001532000.00737912739641000
2013-01-281767000.001979000.001732000.001801000.00870116234461000
2013-01-251501000.001698000.001500000.001698000.00806712895366000
2013-01-241495000.001500000.001456000.001479000.0022503324493000
2013-01-231461000.001515000.001411000.001483000.0036605362430000
2013-01-221460000.001547000.001355000.001446000.00703510313697000
2013-01-211340000.001496000.001291000.001436000.00836211832608000
2013-01-181129000.001290000.001128000.001280000.0073208950379000
2013-01-171165000.001181000.001110000.001130000.0029903410419000
2013-01-161141000.001223000.001110000.001190000.0060697154964000
2013-01-151100000.001295000.001085000.001196000.001255614929469000
2013-01-11943000.001083000.00897000.001068000.001062310641663000
2013-01-10832000.00941000.00809000.00933000.0057385033245000
2013-01-09817000.00840000.00804000.00820000.0014441182528000
2013-01-08846000.00846000.00800000.00813000.0019811617360000
2013-01-07798000.00866000.00796000.00846000.0022641884472000
2013-01-04880000.00880000.00833000.00842000.0021321819859000
2012-12-28890000.00893000.00861000.00865000.0019401694823000
2012-12-27859000.00893000.00844000.00890000.0021931910804000
2012-12-26903000.00915000.00865000.00875000.0030312679923000
2012-12-25848000.00895000.00840000.00895000.0034042978363000
2012-12-21809000.00847000.00800000.00827000.0027592282005000
2012-12-20819000.00836000.00763000.00801000.0043313442863000
2012-12-19917000.00933000.00786000.00834000.0059835168017000
2012-12-18881000.00901000.00870000.00893000.0034473063990000
2012-12-17822000.00888000.00822000.00851000.0054604637045000
2012-12-14755000.00809000.00752000.00794000.0039603095883000
2012-12-13734000.00778000.00716000.00768000.0041093073580000
2012-12-12724000.00743000.00706000.00725000.0030432213015000
2012-12-11707000.00756000.00701000.00715000.0047853468967000
2012-12-10639000.00722000.00627000.00722000.0071874879239000
2012-12-07635000.00639000.00618000.00632000.0028711811803000
2012-12-06602000.00638000.00599000.00635000.0029691836787000
2012-12-05590000.00615000.00589000.00595000.0017361048872000
2012-12-04591000.00604000.00582000.00586000.00999589209000
2012-12-03615000.00619000.00590000.00600000.0018451114915000
2012-11-30620000.00625000.00603000.00603000.001626992942000
2012-11-29615000.00642000.00604000.00620000.0036922305300000
2012-11-28580000.00627000.00577000.00620000.0038942359242000
2012-11-27572000.00593000.00551000.00589000.0029661705107000
2012-11-26570000.00579000.00536000.00543000.0027391513692000
2012-11-22616000.00617000.00580000.00588000.001674998064000
2012-11-21597000.00620000.00587000.00606000.0029221765314000
2012-11-20555000.00605000.00550000.00605000.0031801847655000
2012-11-19626000.00628000.00567000.00567000.0042852553207000
2012-11-16630000.00649000.00590000.00619000.0045002798820000
2012-11-15621000.00669000.00583000.00600000.00101336416922000
2012-11-14530000.00635000.00523000.00624000.00109996442674000
2012-11-13560000.00576000.00518000.00535000.0074064041992000
2012-11-12487000.00540000.00485000.00540000.0096785053917500
2012-11-09431000.00482500.00429500.00470000.0089234050611500
2012-11-08420000.00425000.00414000.00417000.002313972222500
2012-11-07419500.00429500.00408000.00429500.0036321531149000
2012-11-06419000.00422500.00397500.00406000.0031701302112500
2012-11-05385000.00417500.00385000.00417500.0046991903738500
2012-11-02379000.00386000.00377000.00384000.00777296635500
2012-11-01395000.00395000.00375000.00379000.001691651186000
2012-10-31392000.00394500.00387500.00391000.001678656278500
2012-10-30382000.00391000.00377500.00386000.002163833044000
2012-10-29363000.00386500.00360000.00386500.001996750485500
2012-10-26362000.00362500.00348500.00354000.001372485329000
2012-10-25369500.00372000.00362500.00362500.00978358821000
2012-10-24386000.00393000.00361500.00364000.002428917546500
2012-10-23397000.00399000.00381000.00383000.001715666997000
2012-10-22376000.00393000.00375000.00392000.001963760667000
2012-10-19388000.00388000.00368000.00380500.002101798073000
2012-10-18369000.00385000.00361500.00382500.0038201430346000
2012-10-17333000.00360500.00330000.00359000.0030381058790000
2012-10-16330000.00346000.00320500.00326500.001729576892000
2012-10-15325500.00342000.00321000.00335500.001885623403500
2012-10-12339500.00339500.00312500.00315000.002606838071000
2012-10-11365000.00373000.00339500.00340500.001576557232500
2012-10-10360000.00379500.00349500.00369500.002344848950000
2012-10-09399500.00401500.00360000.00368000.0027721058564500
2012-10-05406000.00418000.00372500.00389500.0050631997650000
2012-10-04368000.00401500.00367000.00400000.0041081586605500
2012-10-03339000.00369000.00339000.00360500.002324831902500
2012-10-02338000.00368500.00332000.00349000.0037721326124500
2012-10-01322500.00338000.00317500.00335500.002281745776500
2012-09-28312000.00320000.00306000.00320000.001358427181000
2012-09-27308000.00315500.00296300.00306000.001668509186000
2012-09-26293900.00314000.00291500.00313500.001453442614100
2012-09-25291100.00298300.00285500.00296800.001144334991800
2012-09-24299000.00306500.00293100.00299500.002207660272900
2012-09-21270000.00282900.00265200.00279000.00854234008300
2012-09-20275600.00288400.00268000.00269000.001588443516100
2012-09-19282500.00283500.00273000.00277000.001687468939600
2012-09-18254500.00286400.00253000.00284800.003243881058900
2012-09-14242000.00257100.00241800.00250500.001854464328800
2012-09-13237000.00241900.00236600.00237800.0033379748200
2012-09-12239900.00243800.00235000.00237800.0033479877100
2012-09-11243000.00244000.00237000.00238600.0039394528800
2012-09-10229300.00246000.00227100.00244800.00662157414300
2012-09-07229300.00231900.00222200.00229300.00597135646900
2012-09-06222000.00229500.00221500.00228500.00643145044100
2012-09-05226000.00231900.00221300.00221300.0039990494300
2012-09-04226500.00234000.00226500.00226900.0041996085000
2012-09-03248000.00250000.00231100.00231100.001057255515200
2012-08-31230500.00240000.00225800.00238200.0039792585200
2012-08-30241000.00241100.00225000.00232800.00534123883900
2012-08-29249600.00250000.00240600.00241000.00947232949700
2012-08-28235300.00246600.00233000.00246000.001200287502300
2012-08-27232000.00234000.00227200.00232500.0037185962600
2012-08-24227000.00231000.00223000.00229800.00475107709600
2012-08-23227000.00235000.00217000.00227000.00776176993400
2012-08-22220000.00231800.00218000.00230100.001302292431700
2012-08-21197900.00211800.00197400.00211800.001150235041100
2012-08-20193200.00197500.00193000.00196600.0043184070700
2012-08-17192000.00196000.00192000.00192500.0014928837700
2012-08-16192700.00194000.00191800.00192000.0019136784500
2012-08-15187500.00190500.00186600.00189300.0020238166300
2012-08-14190000.00191000.00185200.00187000.0018935505900
2012-08-13189000.00192500.00185000.00192000.0022141771100
2012-08-10196000.00197300.00188900.00190000.0039175477000
2012-08-09199300.00200000.00195700.00199200.0021442381600
2012-08-08198100.00201800.00197600.00201100.0018937616300
2012-08-07204000.00204000.00198100.00200000.0031463434500
2012-08-06195000.00203000.00193500.00200000.0043586473100
2012-08-03190900.00195000.00190000.00194000.0021541311100
2012-08-02190000.00193000.00188100.00192200.0017232682300
2012-08-01188000.00193700.00186100.00189000.0030457684200
2012-07-31181500.00185000.00181300.00184900.0011320712000
2012-07-30178500.00181500.00178500.00179000.00498779100
2012-07-27180300.00182500.00179000.00181000.006812276000
2012-07-26179600.00182000.00177200.00182000.00285019400
2012-07-25181000.00182500.00177200.00177200.0014425968400
2012-07-24178000.00179900.00177100.00179900.00234102900
2012-07-23180000.00180000.00178100.00178100.00274832000
2012-07-20179900.00180500.00179900.00180500.00366483200
2012-07-19180000.00180500.00178500.00179000.00366464800
2012-07-18179400.00180500.00178500.00179900.005910601400
2012-07-17180000.00180000.00176600.00176600.007012465300
2012-07-13180700.00181800.00178400.00180000.00559877400
2012-07-12178000.00180500.00177000.00178400.0014826522300
2012-07-11178000.00178000.00175600.00178000.00325664100
2012-07-10179000.00179000.00176700.00178000.00559789900
2012-07-09180300.00180300.00177900.00180000.005810408200

   ※ 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