[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 
2017-04-27288.00297.00287.00297.007980023385300
2017-04-26283.00293.00283.00289.009180026480800
2017-04-25276.00285.00276.00283.004840013621400
2017-04-24279.00282.00277.00277.003930010977900
2017-04-21280.00281.00279.00279.006120017137300
2017-04-20282.00285.00279.00283.005410015242000
2017-04-19278.00285.00274.00283.009800027474300
2017-04-18282.00284.00263.00280.0020000055167900
2017-04-17275.00285.00275.00282.006420018024000
2017-04-14284.00286.00279.00279.00352009913900
2017-04-13279.00286.00278.00284.008940025154600
2017-04-12294.00295.00263.00287.0026060073137700
2017-04-11289.00300.00273.00294.0021040061146600
2017-04-10299.00299.00292.00293.0015990047115100
2017-04-07298.00303.00294.00295.0026310078053400
2017-04-06308.00310.00299.00301.0014760044654800
2017-04-05308.00325.00304.00310.0021490066746000
2017-04-04329.00335.00305.00307.001307500421030000
2017-04-03302.00302.00297.00298.006800020326000
2017-03-31296.00304.00295.00302.0011350034021100
2017-03-30296.00298.00295.00296.004510013397800
2017-03-29300.00300.00295.00297.007290021721000
2017-03-28298.00300.00295.00295.0011310033536000
2017-03-27301.00304.00297.00299.0011240033677200
2017-03-24306.00308.00304.00304.005450016644100
2017-03-23301.00310.00301.00310.007520022934200
2017-03-22305.00305.00299.00301.0022470067832300
2017-03-21308.00308.00302.00305.0014190043376700
2017-03-17312.00314.00309.00310.0018340057002500
2017-03-16316.00317.00311.00312.0017130053821900
2017-03-15318.00321.00315.00316.0016670052896300
2017-03-14322.00326.00320.00320.0014480046509500
2017-03-13324.00328.00323.00326.007180023363400
2017-03-10324.00330.00324.00325.008160026656100
2017-03-09333.00336.00323.00323.0011170036690500
2017-03-08338.00340.00326.00328.0025340084165700
2017-03-07325.00350.00322.00342.001118300378665500
2017-03-06324.00324.00319.00324.0011320036438000
2017-03-03322.00328.00318.00319.0019330062452900
2017-03-02319.00324.00317.00319.0012350039567500
2017-03-01318.00323.00316.00318.005990019042100
2017-02-28318.00324.00315.00316.0010580033657400
2017-02-27327.00327.00318.00318.009000028836200
2017-02-24324.00332.00321.00325.0014980048774200
2017-02-23318.00322.00317.00322.008580027370600
2017-02-22318.00320.00317.00318.004860015471100
2017-02-21319.00321.00316.00320.0011340036123600
2017-02-20323.00324.00318.00320.009550030639300
2017-02-17324.00335.00323.00324.0023100075814300
2017-02-16319.00328.00315.00328.0017440055806100
2017-02-15319.00319.00315.00316.008460026831100
2017-02-14326.00326.00314.00316.0024890079280600
2017-02-13325.00350.00323.00328.00751600249200400
2017-02-10308.00363.00304.00318.002634900887238000
2017-02-09310.00310.00304.00304.007780023816700
2017-02-08306.00309.00305.00309.006590020228900
2017-02-07312.00312.00306.00306.005860018054300
2017-02-06308.00310.00306.00309.004160012804500
2017-02-03310.00310.00305.00308.004910015064000
2017-02-02307.00310.00305.00310.006260019263500
2017-02-01309.00311.00305.00307.0011560035582100
2017-01-31311.00313.00310.00310.006490020224500
2017-01-30312.00315.00310.00311.007490023337600
2017-01-27311.00313.00310.00313.006660020727500
2017-01-26315.00315.00311.00311.005970018673400
2017-01-25314.00316.00312.00314.005480017203000
2017-01-24315.00316.00314.00314.003240010202200
2017-01-23312.00317.00309.00313.007380023167500
2017-01-20311.00314.00308.00310.006940021475800
2017-01-19311.00315.00311.00311.009180028670600
2017-01-18314.00315.00310.00311.005820018165600
2017-01-17316.00318.00312.00314.007420023309200
2017-01-16314.00322.00313.00316.009230029328200
2017-01-13314.00317.00312.00312.004880015323500
2017-01-12312.00319.00310.00311.0015620048910600
2017-01-11317.00320.00315.00315.006270019851300
2017-01-10318.00325.00316.00317.008650027585600
2017-01-06324.00325.00320.00321.0011090035817400
2017-01-05317.00324.00316.00322.0013680043723000
2017-01-04315.00321.00314.00317.009290029490200
2016-12-30310.00315.00310.00315.008510026593800
2016-12-29311.00317.00309.00311.0014040043824400
2016-12-28312.00314.00309.00311.008030025105300
2016-12-27311.00312.00307.00309.0012340038162000
2016-12-26309.00313.00308.00311.0011980037122900
2016-12-22319.00323.00311.00312.0014000044113900
2016-12-21330.00331.00319.00319.0010640034433300
2016-12-20322.00327.00319.00319.007600024434000
2016-12-19321.00328.00317.00327.0015740050337200
2016-12-16348.00348.00324.00327.00352800117872900
2016-12-15317.00352.00317.00337.001286700433520600
2016-12-14318.00324.00316.00316.0013540043136800
2016-12-13317.00324.00316.00320.0018920060540200
2016-12-12314.00319.00310.00316.0013560042674100
2016-12-09306.00314.00306.00314.0016960052680900
2016-12-08311.00311.00306.00306.0011240034594100
2016-12-07308.00311.00307.00308.009200028420200
2016-12-06312.00313.00307.00310.0014670045351600
2016-12-05316.00316.00311.00312.006390019941800
2016-12-02313.00316.00312.00313.009980031322900
2016-12-01315.00317.00313.00313.0011260035530300
2016-11-30315.00316.00311.00313.009580030051400
2016-11-29320.00322.00314.00315.0012300038979200
2016-11-28317.00321.00316.00320.007740024631500
2016-11-25318.00326.00315.00321.0026180083576400
2016-11-24319.00326.00315.00325.0018270058241800
2016-11-22325.00327.00319.00321.0010950035235000
2016-11-21335.00335.00325.00325.009270030390800
2016-11-18325.00338.00324.00328.0018030059526800
2016-11-17320.00326.00316.00326.009730031185500
2016-11-16312.00321.00311.00318.0013910044113900
2016-11-15312.00317.00309.00310.008740027230200
2016-11-14307.00319.00307.00310.0011630036281100
2016-11-11315.00315.00306.00310.0011520035734400
2016-11-10315.00316.00301.00310.0014370044230200
2016-11-09313.00316.00285.00293.0032760098051100
2016-11-08316.00317.00312.00313.008070025345200
2016-11-07312.00320.00312.00313.0010440032824000
2016-11-04324.00324.00310.00313.0020290063599800
2016-11-02336.00336.00319.00322.0016060052240900
2016-11-01343.00343.00331.00333.0015110050661900
2016-10-31343.00343.00337.00338.009020030744400
2016-10-28337.00341.00335.00336.0011410038514500
2016-10-27334.00343.00333.00336.0012850043339900
2016-10-26345.00346.00338.00339.0019000064646200
2016-10-25349.00352.00340.00342.0020660071231000
2016-10-24360.00362.00346.00348.0027090095339200
2016-10-21352.00380.00351.00354.002143800787456000
2016-10-20343.00349.00342.00344.0023130079901800
2016-10-19344.00348.00340.00343.0020130069161100
2016-10-18349.00349.00339.00348.00342700117702600
2016-10-17356.00359.00346.00353.00393800138341900
2016-10-14354.00388.00353.00365.002157700800192000
2016-10-13380.00383.00343.00346.00747300269263100
2016-10-12364.00399.00362.00374.001401300527864600
2016-10-11363.00433.00361.00366.0043000001695876300
2016-10-07324.00403.00320.00387.0075711002885950900
2016-10-06325.00367.00320.00324.002571000882910500
2016-10-05323.00336.00320.00328.00413200136034100
2016-10-04315.00327.00312.00318.00317600101411100
2016-10-03313.00318.00310.00311.006560020508000
2016-09-30312.00314.00309.00310.009630029942400
2016-09-29319.00324.00313.00314.0014970047397400
2016-09-28320.00320.00310.00317.0014130044213500
2016-09-27310.00332.00307.00317.00324400103786800
2016-09-26310.00314.00308.00310.009520029537500
2016-09-23310.00319.00309.00310.0014920046598800
2016-09-21310.00316.00305.00310.0014770045820200
2016-09-20326.00327.00307.00315.0030730096547300
2016-09-16340.00340.00325.00325.0016590054678100
2016-09-15330.00346.00330.00332.0024540082610900
2016-09-14332.00353.00320.00330.00635800213516400
2016-09-13322.00369.00319.00340.0029779001033087500
2016-09-12323.00335.00316.00320.00457300147845200
2016-09-09310.00353.00308.00335.002436000824157300
2016-09-08309.00314.00307.00309.0016760051854400
2016-09-07309.00315.00308.00312.0015350047679400
2016-09-06316.00319.00308.00315.0024740077891500
2016-09-05311.00317.00306.00313.0024550076223300
2016-09-02315.00319.00308.00311.0027810086853900
2016-09-01330.00330.00311.00319.00355100113171300
2016-08-31345.00347.00327.00330.00693000233429900
2016-08-30313.00346.00304.00333.001758700574766200
2016-08-29296.00358.00288.00317.0039293001307584600
2016-08-26306.00306.00288.00288.00615000182269500
2016-08-25342.00343.00302.00310.001590000504370400
2016-08-24350.00372.00322.00331.0058830002016794100
2016-08-23293.00351.00289.00351.0049069001620261700
2016-08-22272.00274.00270.00271.007540020478800
2016-08-19275.00280.00270.00274.006770018481100
2016-08-18273.00275.00267.00273.0011860032202800
2016-08-17278.00282.00273.00274.0018470051115600
2016-08-16285.00288.00280.00284.0018700052829600
2016-08-15286.00294.00284.00286.0011620033438000
2016-08-12283.00287.00280.00285.0013990039707600
2016-08-10284.00290.00282.00282.0016650047348300
2016-08-09314.00319.00280.00285.001144400344110500
2016-08-08285.00358.00281.00319.001595900521156400
2016-08-05297.00302.00282.00287.0016840049053100
2016-08-04290.00303.00286.00300.0014110041828700
2016-08-03295.00296.00284.00289.0011810034100800
2016-08-02282.00298.00279.00295.0018830054267200
2016-08-01288.00293.00282.00285.009710027908300
2016-07-29294.00295.00281.00290.0027630079371700
2016-07-28302.00304.00296.00296.0012940038648700
2016-07-27302.00305.00300.00304.0010670032236900
2016-07-26307.00309.00299.00303.0014020042396100
2016-07-25309.00310.00301.00305.0017780054210800
2016-07-22313.00319.00305.00314.0015100046745100
2016-07-21312.00314.00303.00313.0014430044599700
2016-07-20320.00320.00301.00307.0017450053861200
2016-07-19312.00336.00306.00312.00366600115414400
2016-07-15327.00328.00306.00308.00425500132512200
2016-07-14339.00340.00324.00329.0020840069341400
2016-07-13350.00355.00338.00338.0022800078740300
2016-07-12345.00359.00343.00346.00309500108655600
2016-07-11346.00352.00335.00336.0020600070116700
2016-07-08330.00352.00313.00330.00480200160992300
2016-07-07339.00353.00305.00319.00454300150193500
2016-07-06350.00355.00332.00345.00505000171983800
2016-07-05395.00396.00358.00366.00444500165953000
2016-07-04373.00399.00371.00384.001155700442786800
2016-07-01338.00405.00335.00405.0030852001187569800
2016-06-30314.00338.00311.00325.001193500384788000
2016-06-29281.00324.00280.00309.0044442001303930000
2016-06-28345.00345.00345.00345.006370021976500
2016-06-27435.00447.00421.00425.0022720097976500
2016-06-24485.00485.00390.00429.00406700175104500
2016-06-23463.00473.00460.00469.0010010046647900
2016-06-22493.00495.00465.00465.0016740079647000
2016-06-21482.00493.00475.00488.0015810076865100
2016-06-20457.00483.00457.00474.0015090071375500
2016-06-17455.00467.00450.00454.0013120059969300
2016-06-16490.00495.00444.00444.00282500130417500
2016-06-15479.00499.00474.00490.0016640081256600
2016-06-14510.00516.00485.00487.00496500247143000
2016-06-13538.00538.00519.00525.00406800214408500
2016-06-10595.00615.00563.00565.001405300824873700
2016-06-09525.00558.00525.00535.00762800412850000
2016-06-08523.00531.00515.00520.00287300149627400
2016-06-07528.00539.00514.00516.00487600254876700
2016-06-06528.00536.00525.00531.00348200184501900
2016-06-03560.00574.00550.00550.00523400293044500
2016-06-02599.00603.00562.00565.00773900448030000
2016-06-01629.00635.00601.00605.001323400809731200
2016-05-31666.00687.00631.00649.0026874001774446500
2016-05-30621.00710.00592.00648.0043616002803815600
2016-05-27710.00770.00632.00659.0042137002929276400
2016-05-26739.00755.00700.00755.0046453003434934100
2016-05-25663.00669.00623.00655.0022692001468146100
2016-05-24567.00622.00553.00573.0018427001076841000
2016-05-23509.00558.00501.00537.00784500415110300
2016-05-20481.00504.00481.00504.0016530081674300
2016-05-19485.00499.00479.00479.00298400144951000
2016-05-18485.00565.00452.00493.001642600841037000
2016-05-17461.00485.00461.00485.0012160058112500
2016-05-16464.00487.00456.00464.00393400184329800
2016-05-13520.00520.00510.00516.0013880071406300
2016-05-12529.00529.00512.00512.0012910067201100
2016-05-11519.00539.00515.00520.00253200133078600
2016-05-10524.00526.00500.00516.00267000136655000
2016-05-09525.00534.00513.00526.00251600131114000
2016-05-06526.00538.00521.00529.00306100161499700
2016-05-02589.00595.00540.00544.001508900843445600
2016-04-28534.00629.00517.00629.001560700952287600
2016-04-27512.00531.00511.00529.008110042144700
2016-04-26531.00537.00500.00517.00198500102856700
2016-04-25558.00574.00533.00538.00348200191710500
2016-04-22509.00549.00509.00538.00255700135086500
2016-04-21509.00530.00507.00516.0017190089326400

   ※ 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