[4650 JQスタンダード] ゲオディノス 日足 時系列データ

[4650 JQスタンダード] ゲオディノス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12353.00353.00343.00343.00800281400
2013-07-1100
2013-07-10346.00346.00340.00340.00400137200
2013-07-09340.00340.00340.00340.0020068000
2013-07-08337.00339.00337.00339.00500168800
2013-07-0500
2013-07-04344.00344.00337.00337.00600204300
2013-07-03342.00342.00342.00342.0010034200
2013-07-02349.00350.00349.00350.001100384900
2013-07-01340.00343.00340.00343.00600204300
2013-06-28338.00340.00338.00340.00600203400
2013-06-27338.00338.00338.00338.0020067600
2013-06-26340.00340.00338.00338.00400135800
2013-06-25340.00340.00340.00340.00300102000
2013-06-24340.00340.00340.00340.00400136000
2013-06-21337.00340.00336.00340.001400470900
2013-06-20338.00339.00337.00339.001000338100
2013-06-19338.00338.00338.00338.00500169000
2013-06-18335.00335.00335.00335.0010033500
2013-06-17335.00335.00335.00335.0010033500
2013-06-1400
2013-06-13335.00335.00335.00335.001000335000
2013-06-1200
2013-06-1100
2013-06-10337.00337.00336.00336.00900303100
2013-06-07340.00340.00337.00337.00500168800
2013-06-06343.00343.00343.00343.00300102900
2013-06-0500
2013-06-04343.00343.00343.00343.0010034300
2013-06-03348.00348.00347.00347.002000695200
2013-05-3100
2013-05-3000
2013-05-2900
2013-05-2800
2013-05-27364.00364.00347.00347.00700249100
2013-05-2400
2013-05-23357.00357.00356.00356.002100748700
2013-05-22370.00370.00370.00370.001000370000
2013-05-21369.00369.00367.00367.0020073600
2013-05-20359.00373.00359.00373.001100400100
2013-05-17342.00356.00342.00354.002800967400
2013-05-16362.00362.00348.00353.002800984200
2013-05-15359.00362.00357.00357.001500539300
2013-05-14368.00382.00359.00359.002200801800
2013-05-13377.00389.00345.00359.00109003926400
2013-05-10405.00422.00389.00404.00206008410300
2013-05-09353.00415.00351.00365.00113004302400
2013-05-08353.00353.00353.00353.0020070600
2013-05-07352.00353.00348.00348.001000351500
2013-05-02351.00353.00351.00353.0020070400
2013-05-0100
2013-04-30348.00348.00345.00345.00500172800
2013-04-2600
2013-04-2500
2013-04-24342.00347.00342.00344.00300103300
2013-04-23354.00354.00339.00341.001900654100
2013-04-22342.00346.00342.00346.00300103000
2013-04-1900
2013-04-18344.00344.00344.00344.0010034400
2013-04-1700
2013-04-16339.00339.00339.00339.0020067800
2013-04-15340.00340.00340.00340.0010034000
2013-04-1200
2013-04-11337.00337.00337.00337.0010033700
2013-04-10337.00337.00337.00337.0020067400
2013-04-0900
2013-04-08335.00335.00335.00335.0010033500
2013-04-05340.00340.00335.00335.00700236500
2013-04-04341.00349.00333.00335.002500846900
2013-04-03358.00358.00357.00357.001200428600
2013-04-02358.00358.00342.00342.00300105800
2013-04-0100
2013-03-29343.00343.00334.00334.001100369800
2013-03-28350.00350.00334.00334.001200416800
2013-03-27363.00363.00355.00355.001000355800
2013-03-26367.00375.00367.00375.001000372400
2013-03-25367.00367.00367.00367.00400146800
2013-03-22367.00367.00367.00367.00600220200
2013-03-21360.00366.00360.00366.001500546200
2013-03-1900
2013-03-18358.00360.00358.00360.0020071800
2013-03-1500
2013-03-1400
2013-03-13355.00355.00350.00350.0020070500
2013-03-12350.00354.00350.00354.0020070400
2013-03-11351.00351.00351.00351.00300105300
2013-03-08353.00353.00353.00353.00300105900
2013-03-07349.00349.00349.00349.0020069800
2013-03-0600
2013-03-0500
2013-03-0400
2013-03-01345.00345.00345.00345.0020069000
2013-02-28352.00352.00344.00344.002200771600
2013-02-27352.00353.00352.00352.002100740100
2013-02-26351.00353.00351.00353.00500176100
2013-02-25350.00351.00350.00351.0020070100
2013-02-22350.00350.00350.00350.00400140000
2013-02-21348.00348.00348.00348.0010034800
2013-02-2000
2013-02-19348.00348.00348.00348.0010034800
2013-02-1800
2013-02-1500
2013-02-1400
2013-02-13341.00341.00340.00340.00300102100
2013-02-12345.00345.00341.00341.00300103000
2013-02-08350.00350.00343.00343.00400139300
2013-02-07350.00350.00346.00346.00500173400
2013-02-06342.00350.00342.00350.00900308600
2013-02-0500
2013-02-04345.00353.00345.00353.001200419500
2013-02-01339.00339.00339.00339.001000339000
2013-01-31343.00343.00343.00343.0020068600
2013-01-30349.00349.00349.00349.0010034900
2013-01-29349.00349.00348.00349.00900313600
2013-01-28350.00351.00332.00351.001200406300
2013-01-25350.00350.00350.00350.00400140000
2013-01-24350.00350.00350.00350.0010035000
2013-01-2300
2013-01-22350.00350.00350.00350.00400140000
2013-01-21348.00350.00348.00350.00300104600
2013-01-18347.00347.00347.00347.0020069400
2013-01-1700
2013-01-16342.00342.00342.00342.0010034200
2013-01-15350.00350.00350.00350.00600210000
2013-01-1100
2013-01-1000
2013-01-09358.00358.00358.00358.001000358000
2013-01-08350.00359.00350.00350.0070002461600
2013-01-07338.00390.00338.00390.001300474500
2013-01-04330.00332.00324.00324.001300426700
2012-12-28333.00333.00330.00330.00500165600
2012-12-27329.00330.00329.00330.0030098800
2012-12-26319.00322.00319.00322.0030096200
2012-12-25326.00326.00316.00318.001700547000
2012-12-21331.00335.00325.00325.00900298800
2012-12-20330.00338.00330.00330.0038001257400
2012-12-1900
2012-12-18375.00375.00370.00370.0020074500
2012-12-1700
2012-12-1400
2012-12-13374.00374.00374.00374.0010037400
2012-12-1200
2012-12-1100
2012-12-10372.00372.00372.00372.0010037200
2012-12-07375.00375.00375.00375.0010037500
2012-12-06375.00375.00375.00375.0010037500
2012-12-0500
2012-12-0400
2012-12-0300
2012-11-30375.00375.00375.00375.00500187500
2012-11-29365.00365.00365.00365.00400146000
2012-11-2800
2012-11-27365.00365.00365.00365.0010036500
2012-11-26365.00365.00365.00365.0020073000
2012-11-22375.00375.00365.00365.00900335500
2012-11-21349.00365.00349.00365.00400142200
2012-11-20347.00349.00347.00349.00300104300
2012-11-19346.00346.00346.00346.0010034600
2012-11-1600
2012-11-15346.00346.00346.00346.0010034600
2012-11-14353.00353.00353.00353.0010035300
2012-11-13345.00345.00345.00345.0010034500
2012-11-1200
2012-11-0900
2012-11-0800
2012-11-0700
2012-11-0600
2012-11-0500
2012-11-02339.00349.00339.00349.0020068800
2012-11-0100
2012-10-3100
2012-10-30338.00338.00338.00338.00400135200
2012-10-29330.00338.00330.00338.0020066800
2012-10-26330.00330.00330.00330.0030099000
2012-10-2500
2012-10-24330.00330.00330.00330.0020066000
2012-10-23336.00336.00336.00336.00700235200
2012-10-22327.00335.00327.00335.00400131700
2012-10-1900
2012-10-18310.00318.00310.00318.0030093800
2012-10-1700
2012-10-16330.00330.00330.00330.0010033000
2012-10-1500
2012-10-1200
2012-10-1100
2012-10-1000
2012-10-0900
2012-10-0500
2012-10-0400
2012-10-0300
2012-10-0200
2012-10-0100
2012-09-2800
2012-09-2700
2012-09-2600
2012-09-25320.00320.00320.00320.0010032000
2012-09-24316.00316.00316.00316.00800252800
2012-09-21313.00314.00313.00314.00500156600
2012-09-20313.00313.00313.00313.0010031300
2012-09-19312.00312.00312.00312.0030093600
2012-09-18301.00312.00301.00312.00700214600
2012-09-14312.00312.00301.00309.002500766400
2012-09-13321.00322.00320.00320.0030096300
2012-09-1200
2012-09-1100
2012-09-1000
2012-09-07320.00320.00320.00320.0010032000
2012-09-0600
2012-09-05330.00330.00330.00330.0010033000
2012-09-0400
2012-09-0300
2012-08-3100
2012-08-30330.00330.00330.00330.0010033000
2012-08-2900
2012-08-28329.00330.00329.00330.00600197600
2012-08-2700
2012-08-24329.00329.00329.00329.0010032900
2012-08-23327.00328.00327.00328.00600196700
2012-08-22359.00359.00359.00359.00700251300
2012-08-21359.00359.00359.00359.0020071800
2012-08-20341.00341.00341.00341.0010034100
2012-08-17371.00371.00347.00347.00800280800
2012-08-16379.00379.00371.00371.0020075000
2012-08-15371.00371.00371.00371.0020074200
2012-08-14348.00372.00348.00372.0020072000
2012-08-13328.00338.00328.00338.0020066600
2012-08-1000
2012-08-09320.00320.00320.00320.0030096000
2012-08-0800
2012-08-07328.00328.00328.00328.0020065600
2012-08-06320.00327.00320.00327.0020064700
2012-08-03322.00322.00322.00322.0010032200
2012-08-0200
2012-08-0100
2012-07-31314.00320.00314.00320.00400126800
2012-07-30330.00330.00306.00314.001300410200
2012-07-27330.00330.00330.00330.0010033000
2012-07-2600
2012-07-25320.00320.00315.00315.0030095500
2012-07-24320.00320.00320.00320.00800256000
2012-07-23300.00314.00300.00314.00700212600
2012-07-20307.00308.00307.00308.0020061500
2012-07-1900
2012-07-18301.00301.00301.00301.0030090300
2012-07-1700
2012-07-13315.00315.00315.00315.0010031500
2012-07-12345.00345.00301.00315.002400746000
2012-07-11345.00345.00345.00345.0010034500
2012-07-10340.00340.00340.00340.0010034000
2012-07-09340.00340.00340.00340.0010034000

   ※ 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