[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 
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
2016-04-20509.00515.00504.00509.0016640084686000
2016-04-19507.00522.00507.00512.0014980077108400
2016-04-18521.00523.00497.00506.00215200108836600
2016-04-15530.00540.00520.00526.00195800103369800
2016-04-14521.00558.00519.00540.00715000384530400
2016-04-13498.00507.00498.00501.006250031351400
2016-04-12492.00505.00491.00498.007760038714700
2016-04-11489.00497.00481.00497.006700032702000
2016-04-08461.00493.00461.00485.008810041770300
2016-04-07450.00473.00450.00469.008000037215800
2016-04-06450.00469.00450.00455.007790035422100
2016-04-05495.00495.00458.00460.0017350081519700
2016-04-04501.00515.00491.00497.0010040050435400
2016-04-01521.00522.00501.00507.0014340072847900
2016-03-31520.00525.00513.00523.0010780055929800
2016-03-30533.00539.00515.00520.0014000073622800
2016-03-29502.00529.00501.00526.0016810087281300
2016-03-28503.00516.00501.00502.009070045808200
2016-03-25515.00518.00505.00507.0012260062539100
2016-03-24513.00515.00503.00509.0010140051507900
2016-03-23524.00524.00512.00512.007720040032300
2016-03-22529.00529.00514.00519.006220032460400
2016-03-18519.00525.00503.00519.0013640069868100
2016-03-17523.00552.00519.00529.00341100181751400
2016-03-16510.00526.00510.00519.0017440090459600
2016-03-15514.00518.00501.00514.0012700064784100
2016-03-14511.00526.00506.00511.0016530085200800
2016-03-11494.00511.00489.00501.0014560072963000
2016-03-10495.00510.00493.00502.0011960059739800
2016-03-09492.00496.00479.00493.0010010048923700
2016-03-08515.00522.00479.00494.00331900164624400
2016-03-07553.00564.00512.00515.00632000339596100
2016-03-04488.00537.00488.00519.00963100497921200
2016-03-03447.00477.00447.00473.0018350085739500
2016-03-02446.00464.00446.00451.0018990086368600
2016-03-01439.00453.00434.00443.0011780051820100
2016-02-29439.00455.00431.00443.00249000110426200
2016-02-26424.00461.00419.00428.00780100345287300
2016-02-25423.00428.00416.00423.0019750083500600
2016-02-24457.00485.00425.00431.00868700392686200
2016-02-23432.00440.00408.00417.0015090063837500
2016-02-22421.00442.00420.00430.0011860051074000
2016-02-19403.00430.00402.00430.0014200058294300
2016-02-18408.00421.00400.00416.0022190091370500
2016-02-17406.00424.00393.00398.00278900113349200
2016-02-16400.00447.00386.00417.00512100215438600
2016-02-15392.00409.00368.00394.00408700159641000
2016-02-12348.00376.00343.00352.00550800196867000
2016-02-10450.00457.00402.00404.00298700126014000
2016-02-09457.00461.00435.00455.00305400135880700
2016-02-08442.00486.00441.00477.00365300169464200
2016-02-05507.00509.00483.00489.00239900119235600
2016-02-04511.00515.00505.00506.0013870070651000
2016-02-03520.00520.00507.00515.0016510084660400
2016-02-02534.00560.00523.00529.00367500198040600
2016-02-01510.00563.00509.00546.00726900391086000
2016-01-29509.00515.00500.00508.00337600170960200
2016-01-28515.00528.00509.00510.00297400153143300
2016-01-27520.00523.00511.00515.00237600122666500
2016-01-26509.00537.00498.00514.00518600267328700
2016-01-25517.00534.00511.00517.00387000201340100
2016-01-22525.00539.00505.00522.00664000343222400
2016-01-21550.00553.00504.00506.001506100794734200
2016-01-20745.00779.00552.00557.0061464004071304100
2016-01-19701.00701.00701.00701.00585900410715900
2016-01-18541.00601.00541.00601.001681500966464000
2016-01-15521.00590.00501.00501.00484600261885900
2016-01-14525.00525.00497.00516.00212500107868800
2016-01-13530.00544.00530.00539.0016280087623300
2016-01-12557.00563.00518.00520.00241400130669600
2016-01-08565.00582.00556.00569.00186600105909700
2016-01-07570.00594.00569.00572.00179800104010600
2016-01-06603.00607.00572.00583.00238200140356000
2016-01-05608.00628.00600.00606.00196900120421600
2016-01-04610.00637.00610.00618.00206600128871200
2015-12-30594.00628.00592.00617.00275900168048300
2015-12-29646.00646.00605.00614.00245000151124600
2015-12-28590.00648.00576.00626.00581200357594200
2015-12-25573.00576.00556.00565.00512400290188300
2015-12-24635.00640.00601.00601.00309900191168600
2015-12-22631.00684.00631.00635.00300500195230400
2015-12-21656.00660.00633.00638.00261200168292900
2015-12-18680.00688.00667.00667.00256000172755000
2015-12-17681.00688.00671.00686.00231700157526800
2015-12-16692.00695.00672.00676.00206400140597600
2015-12-15702.00703.00686.00686.00175200121399000
2015-12-14698.00700.00686.00696.00205700142586600
2015-12-11710.00716.00705.00705.00192700136566300
2015-12-10710.00725.00705.00708.00280900200307700
2015-12-09728.00745.00718.00719.00286400208509600
2015-12-08777.00800.00742.00743.00470700359516900
2015-12-07762.00815.00752.00777.0017531001380538900
2015-12-04700.00791.00700.00745.0022896001740874000
2015-12-03711.00713.00704.00705.00156400110567600

   ※ 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