[4777 JQスタンダード] ガーラ 日足 時系列データ

[4777 JQスタンダード] ガーラ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1218550.0021990.0018550.0021930.009132192006910
2013-07-1116570.0018330.0016460.0018330.00122121282920
2013-07-1017460.0017600.0016500.0017050.00116919950920
2013-07-0918760.0018930.0017210.0017790.00319657648620
2013-07-0815840.0019160.0015600.0019160.006834125344890
2013-07-0514180.0015220.0014060.0015160.00124718297340
2013-07-0415000.0015250.0014000.0014050.00177725482510
2013-07-0315840.0015840.0015030.0015250.0073111133450
2013-07-0215950.0016400.0014850.0015460.00227435685210
2013-07-0112750.0015000.0012520.0014850.00278938733550
2013-06-2811600.0012500.0011250.0012430.00112813540430
2013-06-2711990.0011990.0010730.0011250.00165318561730
2013-06-2613500.0013600.0011500.0011800.00140617524030
2013-06-2514200.0014390.0013500.0013520.006559013430
2013-06-2414650.0015000.0014350.0014500.0072110579330
2013-06-2115150.0015150.0014300.0014650.005187607480
2013-06-2014850.0015150.0014600.0015150.004747022360
2013-06-1915400.0015500.0014620.0014710.0074211179590
2013-06-1814900.0015310.0014900.0015010.004656998430
2013-06-1715930.0015940.0015030.0015370.0089513716120
2013-06-1416050.0016500.0015270.0015600.0068210733980
2013-06-1315650.0016100.0015440.0015800.005829131560
2013-06-1215500.0016520.0015010.0016450.0076312131800
2013-06-1116360.0016790.0015810.0015990.0065510559310
2013-06-1017010.0017350.0015900.0016360.00236638840890
2013-06-0715990.0015990.0013570.0015800.00206430386290
2013-06-0618200.0018500.0015050.0015990.00185230846340
2013-06-0518420.0019800.0018420.0018630.00110420976030
2013-06-0418100.0019370.0018100.0019000.0065112163920
2013-06-0318100.0019800.0018050.0018710.0083915765850
2013-05-3119100.0019980.0018310.0018600.00168732340820
2013-05-3018870.0019000.0018000.0018120.00104719473450
2013-05-2920150.0021000.0019060.0019560.00255550828060
2013-05-2818000.0019950.0018000.0019950.00238345677430
2013-05-2718600.0019700.0018100.0018250.00278152032900
2013-05-2417800.0020500.0017110.0019800.005389102218290
2013-05-2319500.0020190.0017000.0017000.00502592226900
2013-05-2220240.0022300.0018620.0020900.005593115064440
2013-05-2123800.0023800.0020230.0020240.004646101581090
2013-05-2024000.0024400.0022230.0023130.006777156945400
2013-05-1720850.0023550.0020850.0023400.0022698489816950
2013-05-1625850.0025850.0025850.0025850.003218297850
2013-05-1538500.0039100.0032850.0032850.009112330110700
2013-05-1439000.0039850.0033600.0039850.0014634554857850
2013-05-1328980.0032850.0028600.0032850.009134284061410
2013-05-1029000.0029000.0026500.0027820.006149171497950
2013-05-0931500.0032900.0028100.0029300.0016802513370410
2013-05-0828100.0028100.0028100.0028100.00138438890400
2013-05-0722800.0023100.0021000.0023100.006829156134690
2013-05-0219960.0019960.0018510.0019100.00436283225100
2013-05-0117730.0020200.0017300.0020100.0010902206867850
2013-04-3016100.0017000.0015560.0016530.00174228492480
2013-04-2617480.0017480.0016020.0016400.00169928057090
2013-04-2517000.0017490.0016400.0017130.00232839356940
2013-04-2417500.0019200.0016700.0017210.008509153552660
2013-04-2315770.0016800.0015770.0016150.00137422286760
2013-04-2216010.0016300.0015070.0015770.00144822670920
2013-04-1915710.0016360.0015710.0015970.0082213169310
2013-04-1817350.0017350.0015950.0016020.00348058259150
2013-04-1717000.0017300.0015910.0017180.00408168009730
2013-04-1618200.0018200.0016130.0016700.006832116435700
2013-04-1515000.0019000.0014820.0018000.0010880189747430
2013-04-1214300.0016620.0014130.0015150.007064111180270
2013-04-1115080.0015490.0013980.0014040.00132819446900
2013-04-1013320.0016560.0013320.0014780.00368955773090
2013-04-0913550.0013990.0013210.0013620.0078610605810
2013-04-0813950.0014400.0013310.0013520.0095513050870
2013-04-0514450.0014460.0013570.0013950.00148020651000
2013-04-0414400.0014970.0013520.0014000.00159522942010
2013-04-0313790.0015350.0013600.0015100.00224932908830
2013-04-0213100.0013490.0012500.0013490.007029135720
2013-04-0114200.0014270.0012900.0012910.00172423580860
2013-03-2914010.0014780.0013920.0014740.00103814832910
2013-03-2814000.0014250.0013720.0014250.00148020674960
2013-03-2714510.0014740.0013810.0013810.00202428696680
2013-03-2615180.0015210.0014490.0014510.00181026815630
2013-03-2515170.0015930.0014700.0015150.00260139213640
2013-03-2216200.0016200.0014050.0014580.00505976062550
2013-03-2117200.0017200.0016020.0016420.00228637948810
2013-03-1916350.0016600.0015500.0016000.00191530513640
2013-03-1817010.0017140.0016000.0016710.00202733513510
2013-03-1518800.0019020.0016700.0016700.00409271502470
2013-03-1418510.0019450.0018000.0018800.00239344368460
2013-03-1318510.0019900.0017740.0018000.00423779216300
2013-03-1219510.0020800.0016110.0017340.009331170858890
2013-03-1121500.0024500.0021000.0021000.0014780325504680
2013-03-0828480.0028480.0025800.0027500.007631214845310
2013-03-0720000.0023480.0020000.0023480.0011789266994190
2013-03-0618500.0019480.0015600.0019480.0012964237150820
2013-03-0513000.0015480.0012560.0015480.008020119396190
2013-03-0412200.0012800.0011400.0012480.00282533800200
2013-03-0110550.0012150.0010230.0011420.00249528239620
2013-02-2810010.0010300.009890.0010270.008208224680
2013-02-279620.0010080.009510.009800.005835638000
2013-02-269850.009850.009330.009750.008678327530
2013-02-2510620.0010940.009930.0010100.00119312267670
2013-02-2211700.0012000.0010600.0010610.00381943459350
2013-02-219000.0010500.009000.0010500.00322033307450
2013-02-208800.009200.008800.009000.002041826630
2013-02-198890.008890.008510.008800.001591386090
2013-02-188600.009040.008200.008800.001591374470
2013-02-158790.008790.008280.008500.004603863690
2013-02-148520.008790.008500.008790.0091781520
2013-02-138900.008900.008500.008760.004283677790
2013-02-128990.009200.008850.008940.001321184970
2013-02-089200.009210.008830.008830.0010369312420
2013-02-079180.009450.009160.009210.001151064380
2013-02-069350.009490.009110.009150.003643356240
2013-02-059400.009690.009200.009290.004203943940
2013-02-049980.0010030.009400.009570.00111510926410
2013-02-018990.0010430.008990.009230.00303729566560
2013-01-318800.009270.008610.009000.004864353060
2013-01-308580.008990.008400.008990.001641421810
2013-01-298800.008800.008400.008430.003002583200
2013-01-288950.008950.008500.008800.003773291920
2013-01-259100.009180.008520.008850.004503947470
2013-01-248380.009480.008250.008990.006585858250
2013-01-238340.008530.008130.008380.004924068250
2013-01-228550.008550.008260.008550.002552144620
2013-01-218950.008950.008110.008550.00122210372770
2013-01-189650.009750.008410.008860.00420338317510
2013-01-177730.009270.007730.009270.00188816625490
2013-01-167680.007770.007600.007770.003963039980
2013-01-157700.007700.007610.007690.003032319310
2013-01-117620.007740.007570.007600.001641248650
2013-01-107510.007770.007510.007620.001711298610
2013-01-097700.007770.007630.007630.0063485680
2013-01-087770.007850.007550.007770.002992293630
2013-01-077610.007880.007550.007790.002331793600
2013-01-047450.007690.007400.007610.003902934340
2012-12-287700.007800.007560.007670.001601225740
2012-12-277760.007930.007410.007730.003612766730
2012-12-267990.007990.007740.007890.00128999680
2012-12-257850.008000.007610.008000.004263307430
2012-12-217570.008450.007570.008100.00159212787740
2012-12-207610.007750.007450.007530.004343287850
2012-12-197790.007800.007600.007750.001671289500
2012-12-187830.007880.007760.007790.001391084930
2012-12-177960.007960.007700.007910.001951529100
2012-12-148080.008100.007830.007950.003793036390
2012-12-137900.007940.007810.007920.0068535720
2012-12-127900.007940.007760.007940.001461144820
2012-12-117930.007930.007790.007930.0021164380
2012-12-107980.008000.007760.007930.004363456910
2012-12-077840.007990.007760.007980.001531203470
2012-12-067970.008000.007800.007880.00124977370
2012-12-057750.007980.007750.007880.0048375780
2012-12-047960.007960.007770.007780.0093727820
2012-12-037750.008090.007730.007960.002922291280
2012-11-307900.007990.007800.007800.003202517000
2012-11-298010.008150.007700.007910.007325744820
2012-11-288330.008330.008020.008120.001541257290
2012-11-278490.008500.008100.008480.002942469190
2012-11-268230.008230.008000.008190.002892348240
2012-11-227960.008070.007880.008000.002461958270
2012-11-218150.008150.007500.007880.0011498908460
2012-11-208000.008410.008000.008250.003092536730
2012-11-197920.008150.007650.007930.005564387850
2012-11-168300.008500.007750.008100.007305950200
2012-11-158470.008740.008350.008350.00150512796410
2012-11-149800.009980.009700.009810.0080785100
2012-11-139660.009850.009600.009820.001851793110
2012-11-1210250.0010250.009350.009650.002582555380
2012-11-0910390.0010420.0010270.0010290.001201237910
2012-11-0810360.0010580.0010310.0010330.0033342830
2012-11-0710800.0010980.0010410.0010450.00981035250
2012-11-0610900.0011290.0010350.0010800.002152354500
2012-11-0510310.0010660.0010310.0010540.0059615200
2012-11-0210460.0010700.0010210.0010310.001831900840
2012-11-0110630.0010840.0010420.0010420.001331393790
2012-10-3110410.0011000.0010400.0010620.002522697870
2012-10-3010750.0010980.0010420.0010970.0067715990
2012-10-2910480.0010600.0010470.0010540.0062651650
2012-10-2610500.0010700.0010250.0010470.001871957610
2012-10-2510180.0010380.0010010.0010380.0059601300
2012-10-2410300.0010390.0010150.0010180.0072742000
2012-10-2310170.0010400.0010010.0010390.001561592500
2012-10-229950.0010000.009900.009900.0040398380
2012-10-1910230.0010250.009860.009950.0076760520
2012-10-189970.0010290.009950.0010150.002812840010
2012-10-179970.0010000.009800.009820.001341323860
2012-10-169810.0010130.009800.009820.001561546700
2012-10-1510280.0010280.009800.009820.001991976080
2012-10-129900.0010230.009900.0010020.003213210570
2012-10-1110510.0010510.009890.009900.00104810480590
2012-10-1011360.0011360.0010500.0010510.005275701770
2012-10-0911900.0011900.0011200.0011200.004064639530
2012-10-0511700.0011980.0011600.0011780.002052417270
2012-10-0411600.0011730.0011600.0011620.0039454020
2012-10-0311550.0011700.0011550.0011590.0063731030
2012-10-0211600.0011950.0011520.0011530.001201399640
2012-10-0112000.0012000.0011500.0011540.001812113030
2012-09-2812120.0012300.0011950.0012000.001762127250
2012-09-2712040.0012370.0012030.0012150.0065789630
2012-09-2612020.0012140.0012020.0012030.0031373140
2012-09-2512200.0012200.0012010.0012020.0042506390
2012-09-2412210.0012280.0012000.0012220.0072867560
2012-09-2112210.0012300.0012210.0012210.0025306500
2012-09-2012420.0012500.0012180.0012300.0025308510
2012-09-1912290.0012450.0012290.0012450.0048592430
2012-09-1812150.0012300.0012150.0012250.0045549440
2012-09-1412120.0012370.0012120.0012220.00831015210
2012-09-1312070.0012260.0012050.0012060.002332813730
2012-09-1212280.0012300.0012080.0012100.0076928710
2012-09-1112060.0012280.0012050.0012280.001001206780
2012-09-1012320.0012400.0012210.0012210.0067822090
2012-09-0712300.0012350.0012050.0012350.00981191160
2012-09-0612390.0012390.0012050.0012050.001061297080
2012-09-0512450.0012450.0012150.0012150.002693306230
2012-09-0412530.0012690.0012490.0012500.00811014440
2012-09-0312630.0012640.0012510.0012510.0056705480
2012-08-3112550.0012670.0012460.0012660.001451820980
2012-08-3012700.0013200.0012460.0012540.005416921230
2012-08-2912700.0013150.0012590.0012590.004065192960
2012-08-2812800.0014440.0012420.0012570.00179823725440
2012-08-2712530.0012700.0012450.0012460.0062774840
2012-08-2412770.0012880.0012400.0012450.001161455420
2012-08-2312700.0012760.0012400.0012470.0053666070
2012-08-2212450.0012980.0012450.0012500.00911143860
2012-08-2112650.0012690.0012510.0012550.0040504490
2012-08-2012380.0013450.0012360.0012800.001541991330
2012-08-1712420.0012500.0012370.0012380.0078969780
2012-08-1612250.0012500.0012250.0012480.0037457280
2012-08-1512380.0012680.0012260.0012500.0077956700
2012-08-1412350.0012700.0012300.0012660.0062769000
2012-08-1312360.0012750.0012250.0012750.001171451040
2012-08-1012500.0012880.0012420.0012750.0024303360
2012-08-0912490.0012800.0012430.0012430.0068851250
2012-08-0813000.0013000.0012600.0012900.0028362420
2012-08-0712330.0012700.0012310.0012700.009112780
2012-08-0612370.0012840.0012300.0012460.0024303520
2012-08-0312860.0012860.0012030.0012310.003874749820
2012-08-0212550.0012860.0012500.0012850.0065821820
2012-08-0112520.0012700.0012500.0012700.0015188460
2012-07-3112500.0012780.0012400.0012600.0022276080
2012-07-3012560.0012750.0012550.0012750.0031389990
2012-07-2713000.0013400.0012510.0012510.001021310400
2012-07-2612100.0012590.0012100.0012580.00851037330
2012-07-2512030.0012630.0012020.0012020.0021255990
2012-07-2412240.0012240.0012010.0012020.00851031140
2012-07-2313000.0013130.0012300.0012300.0075947480
2012-07-2012770.0012900.0012660.0012660.0070893470
2012-07-1912950.0013250.0012780.0013000.001962529030
2012-07-1813100.0013450.0013020.0013150.00791039400
2012-07-1713320.0014950.0013000.0013000.005417524500
2012-07-1313200.0013410.0013200.0013310.001171555580
2012-07-1213570.0013580.0013300.0013300.001542068830
2012-07-1113800.0014330.0013500.0013990.004175783970
2012-07-1014000.0014280.0013510.0014070.001582181580
2012-07-0914600.0014600.0014020.0014020.001502128290

   ※ 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