[4784 JQスタンダード] GMO-AP 日足 時系列データ

[4784 JQスタンダード] GMO-AP (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1292900.0098800.0092900.0098800.0020019017800
2013-07-1190700.0092700.0090000.0092700.00524740100
2013-07-1093500.0094000.0090800.0091700.00312851000
2013-07-0992500.0092500.0091100.0092000.00262382700
2013-07-0894300.0095900.0091900.0092100.0011210514700
2013-07-0590800.0094400.0089100.0094400.0021519910800
2013-07-0488000.0088400.0086000.0088200.00211850100
2013-07-0387300.0087900.0086100.0087900.00514453300
2013-07-0286000.0087800.0085500.0087400.00857340200
2013-07-0184600.0086000.0084000.0086000.00494157100
2013-06-2882500.0083400.0081400.0083100.00524264000
2013-06-2780500.0083000.0079500.0082700.001088719600
2013-06-2685000.0085900.0082500.0083500.0021117803000
2013-06-2588500.0088500.0086000.0087700.0016013966500
2013-06-2488500.0089800.0087400.0087500.00665845400
2013-06-2189000.0089800.0085100.0088300.00827209400
2013-06-2091000.0092300.0089100.0090000.00625598400
2013-06-1990900.0091500.0088700.0090000.00383413400
2013-06-1891800.0091800.0090500.0090600.00181639300
2013-06-1788500.0090500.0088500.0090500.00504485900
2013-06-1489700.0089700.0088500.0088900.00272410600
2013-06-1387300.0087300.0084500.0087300.00494215600
2013-06-1286600.0088000.0086500.0087500.00403478600
2013-06-1189800.0089800.0087500.0089400.00282478300
2013-06-1089800.0090000.0088000.0088800.00504447800
2013-06-0783000.0086000.0080200.0084000.0023719645800
2013-06-0693200.0094900.0088000.0090000.0016314891100
2013-06-0598800.0098900.0096100.0096200.0010310105400
2013-06-0494800.0096000.0093200.0096000.00676341500
2013-06-0395600.0097800.0094100.0096000.00726929400
2013-05-3196800.0098900.0096500.0097100.00787610800
2013-05-3098900.0098900.0095900.0095900.00575542400
2013-05-29100500.00100500.0097800.0098300.00757498000
2013-05-2893500.0096700.0093500.0096000.00797516400
2013-05-2795300.0098000.0091200.0095600.0014914151200
2013-05-2495500.00100000.0095200.0098500.0021320718800
2013-05-23105500.00105500.0095400.0095400.0039339290100
2013-05-22108500.00109300.00105200.00106100.0019220512500
2013-05-21113500.00113500.00107000.00108000.0022725062100
2013-05-20113000.00113000.00110700.00111400.0027130318200
2013-05-17102400.00106000.0099000.00105700.0027528576400
2013-05-16103900.00103900.0095100.00102000.0056256232600
2013-05-15105000.00127000.00101600.00105900.002234251752600
2013-05-14103000.00104600.00102200.00103400.0016116656300
2013-05-13104500.00104600.00102200.00102800.0013614061000
2013-05-10104200.00104200.00101500.00102700.0010811080100
2013-05-09105200.00107300.00103600.00103600.0013514193500
2013-05-08109000.00109000.00103000.00105000.0046349120000
2013-05-07105000.00109000.00103300.00108000.0037540131300
2013-05-02100000.00101500.0098300.00101400.0029029093200
2013-05-01100000.00100600.0098000.0099200.0018918786600
2013-04-3098000.0099900.0098000.0099600.0014113891100
2013-04-26102900.00104100.00100000.00100400.0011311485100
2013-04-25104000.00104400.00102500.00103900.0011211586400
2013-04-24101000.00103000.00101000.00103000.0019820199600
2013-04-23100000.00100900.0099000.00100900.0010210160400
2013-04-22100500.00101200.0099200.00100200.0018018090800
2013-04-1999200.0099200.0097500.0098000.00807875100
2013-04-1898000.00100800.0096200.0097700.0032131593500
2013-04-1793000.0097400.0092100.0094800.0023622352900
2013-04-1692300.0093600.0090500.0093100.00625723900
2013-04-1590000.0091700.0089000.0091600.00827398000
2013-04-1291900.0092400.0091000.0091000.00322924400
2013-04-1193500.0094300.0089700.0090500.0015113736600
2013-04-1094000.0095000.0091200.0093100.0020419012400
2013-04-0995100.0096900.0094000.0094100.00504749500
2013-04-0894600.0095400.0094000.0095100.0011310689300
2013-04-0597300.0097300.0094000.0094000.0013012466000
2013-04-0494400.0094500.0092700.0094500.0018717530000
2013-04-0392900.0095000.0092300.0093100.0031429428000
2013-04-0284400.0091000.0082100.0091000.0041336108400
2013-04-0192600.0094100.0085000.0087400.0058151741100
2013-03-2996500.0096500.0091100.0095500.0011010428000
2013-03-2897400.0097400.0091100.0094900.0014313555300
2013-03-2799300.00100900.0095200.0097400.0025424698600
2013-03-26103000.00103500.00100500.00101000.00929410600
2013-03-25105000.00106300.00101800.00102200.0018519288300
2013-03-22100600.00102900.0099400.00101700.0015615747700
2013-03-21100000.00107000.0099000.00100400.0029330041000
2013-03-19100000.00109700.0098500.00100000.0077580164500
2013-03-1889000.00100300.0089000.0096900.0065061087400
2013-03-1587500.0088900.0087100.0088100.0017415383100
2013-03-1487700.0089200.0086000.0088700.0029926299700
2013-03-1385400.0087700.0084500.0087700.0023220015400
2013-03-1286600.0087000.0085200.0085900.0023420244400
2013-03-1185600.0087600.0084700.0086600.0020717911000
2013-03-0885000.0086800.0084200.0085600.0024521008700
2013-03-0790000.0090000.0083900.0085800.0038133092200
2013-03-0684200.0089200.0084200.0088700.0061752997700
2013-03-0582900.0084400.0081200.0084200.0042635345300
2013-03-0480100.0081000.0079500.0080500.0024119275400
2013-03-0181000.0081000.0079000.0080400.0017113658100
2013-02-2880500.0081700.0080500.0081000.001129065300
2013-02-2782600.0082700.0080600.0080900.00846844800
2013-02-2680900.0082000.0080500.0082000.0012610216100
2013-02-2581900.0083200.0081000.0083100.0022518410900
2013-02-2281000.0081000.0078700.0080500.00987849200
2013-02-2179900.0082500.0079800.0081000.0033627193200
2013-02-2077700.0079500.0076600.0079500.0043634107700
2013-02-1974900.0080000.0073500.0076200.0039530450600
2013-02-1870400.0071400.0069800.0070500.00956683500
2013-02-1573000.0073000.0070100.0070400.001087681700
2013-02-1470500.0072100.0070400.0071500.00866107800
2013-02-1373000.0073000.0070300.0071600.0019814201100
2013-02-1276400.0076400.0072800.0073900.0023117186400
2013-02-0876200.0076400.0071800.0076400.0049136493600
2013-02-0777800.0079200.0076200.0076200.0085066116300
2013-02-0689000.0089000.0085500.0086400.0023720592700
2013-02-0590000.0090000.0087200.0088400.0012511061400
2013-02-0488000.0090000.0087200.0088100.0015613793800
2013-02-0187800.0090000.0086300.0089500.0023020328100
2013-01-3182100.0085500.0081400.0085500.001068834800
2013-01-3082900.0085000.0081700.0083000.001068798600
2013-01-2985900.0085900.0083000.0083200.00665570600
2013-01-2884000.0088100.0083000.0085000.0021017947100
2013-01-2580400.0083100.0076600.0081100.0022117723100
2013-01-2480100.0080100.0076500.0079000.00715588900
2013-01-2379000.0081000.0078800.0080100.0025119968200
2013-01-2278000.0078400.0077300.0078200.001209355600
2013-01-2175900.0076500.0074700.0076400.0015011340300
2013-01-1873300.0075900.0073200.0074900.00745490800
2013-01-1774900.0075000.0073200.0073300.00594363800
2013-01-1672700.0076500.0072700.0074800.0018413672400
2013-01-1573000.0073500.0072800.0072800.001239011900
2013-01-1171700.0072800.0070100.0072800.00926617100
2013-01-1072200.0072200.0071000.0071700.00423004400
2013-01-0972000.0072200.0071500.0072200.00574096500
2013-01-0871500.0072500.0070500.0071800.0020414592500
2013-01-0768800.0070000.0068200.0070000.0017712223400
2013-01-0469300.0069300.0068000.0068000.001318997700
2012-12-2867900.0067900.0067100.0067300.00785267200
2012-12-2768000.0068700.0067600.0068000.001016882000
2012-12-2667200.0068600.0067200.0068000.0043029135600
2012-12-2570500.0071300.0069800.0071300.0033223344300
2012-12-2171000.0071000.0069900.0069900.00896256200
2012-12-2071400.0071400.0070100.0071000.00614329100
2012-12-1971100.0072000.0070800.0071400.001047415900
2012-12-1869500.0071900.0068500.0071000.0021915313100
2012-12-1769100.0069400.0067900.0068500.001016920500
2012-12-1469000.0069700.0068000.0068400.00362471700
2012-12-1368800.0069000.0067800.0069000.00805478400
2012-12-1268200.0068800.0068200.0068400.00503424300
2012-12-1170000.0070000.0068000.0068200.001026996600
2012-12-1069200.0070400.0069200.0069300.00533678000
2012-12-0767800.0069200.0067800.0069200.00442990800
2012-12-0670800.0071000.0068700.0068800.00674678500
2012-12-0570000.0070000.0068500.0070000.001409760900
2012-12-0468300.0068400.0066000.0068000.001409402900
2012-12-0369500.0069500.0067500.0068000.0015910857400
2012-11-3068000.0069000.0066800.0069000.0017611911100
2012-11-2967000.0067500.0067000.0067500.00885921200
2012-11-2866200.0066200.0065700.0066000.00694551700
2012-11-2766400.0066900.0066000.0066200.00614035200
2012-11-2668000.0068100.0066000.0066400.00543616300
2012-11-2267000.0067800.0067000.0067600.00281886200
2012-11-2166000.0068200.0066000.0067000.00966425500
2012-11-2064600.0066000.0064600.0065400.001046799500
2012-11-1964000.0065700.0064000.0064000.001479447500
2012-11-1664900.0065700.0063500.0064600.00493166600
2012-11-1565200.0065300.0063200.0065300.00442829300
2012-11-1465100.0065100.0063900.0064700.00261678600
2012-11-1366000.0066000.0063600.0065100.001046748800
2012-11-1263000.0065500.0063000.0064600.00885664300
2012-11-0963500.0063800.0062500.0062800.0029118371700
2012-11-0863600.0064900.0063100.0064500.0020713230300
2012-11-0768800.0068900.0063200.0065000.0027818554600
2012-11-0669000.0070000.0066000.0067100.0014810062600
2012-11-0572500.0074100.0068300.0069600.0052737832000
2012-11-0269000.0070000.0068100.0069200.0025617753200
2012-11-0166000.0067700.0066000.0067500.00453000900
2012-10-3165000.0065800.0064000.0065700.00171109400
2012-10-3067000.0067600.0064000.0064800.00553585700
2012-10-2966500.0067300.0064500.0067300.00694533400
2012-10-2666300.0067000.0066200.0066400.00161061800
2012-10-2567400.0068300.0066600.0067000.00463101400
2012-10-2464300.0066300.0064000.0066300.001107143300
2012-10-2364200.0064600.0063800.0064600.00291865800
2012-10-2261900.0064300.0061500.0064300.00895598300
2012-10-1962100.0062700.0061500.0061500.00523220900
2012-10-1862100.0064000.0062100.0063100.001046528800
2012-10-1761500.0061500.0061000.0061500.00472884000
2012-10-1659900.0061200.0059800.0061200.00543251500
2012-10-1559900.0060000.0059200.0059900.00573399100
2012-10-1260100.0060100.0059100.0059900.00462747500
2012-10-1160100.0060400.0059600.0060100.00301800500
2012-10-1062100.0062100.0059500.0061200.00291759800
2012-10-0961800.0064000.0061800.0062700.001519485700
2012-10-0559500.0060800.0058300.0060800.0021512781100
2012-10-0458400.0058400.0057400.0057800.00653754200
2012-10-0359500.0059600.0058400.0058400.00684029700
2012-10-0259200.0059400.0059000.0059000.00492895500
2012-10-0159400.0059400.0059200.0059300.00171008600
2012-09-2859000.0059700.0058500.0059200.00885203800
2012-09-2757800.0058400.0057800.0058400.0016929900
2012-09-2657300.0057700.0057100.0057700.00382181900
2012-09-2557100.0057300.0057000.0057300.00291654600
2012-09-2457500.0057500.0056000.0057500.00784453900
2012-09-2157500.0058000.0057500.0057500.00261498600
2012-09-2057700.0058300.0057700.0057800.0014811700
2012-09-1957100.0058300.0057100.0058300.00382185100
2012-09-1858000.0058000.0057400.0057500.00643694000
2012-09-1457800.0058000.0057200.0058000.00603462200
2012-09-1358000.0058100.0057600.0058000.0014811000
2012-09-1257900.0057900.0057000.0057900.00673843700
2012-09-1158700.0058900.0057300.0057900.00673880300
2012-09-1059600.0059600.0058600.0058800.00362119400
2012-09-0759700.0059800.0059200.0059600.00301784700
2012-09-0660100.0060100.0059300.0059500.00744413700
2012-09-0560800.0060800.0059400.0059800.00784713200
2012-09-0460300.0060500.0059500.0059800.00211256100
2012-09-0360200.0060500.0059500.0060400.00311854600
2012-08-3160700.0060700.0059800.0059800.00392343800
2012-08-3059800.0060900.0058700.0060600.00422507000
2012-08-2959600.0060000.0059600.0059800.00201197300
2012-08-2859900.0060100.0059300.0059600.00382270100
2012-08-2759300.0061100.0059300.0059600.00633780600
2012-08-2458600.0059900.0058600.0059900.00171008400
2012-08-2359600.0059600.0058300.0058800.00543177200
2012-08-2260800.0060900.0059800.0059800.00281684300
2012-08-2160300.0060800.0059700.0060800.00201202400
2012-08-2060300.0060500.0059700.0060300.00472824600
2012-08-1759700.0061300.0059100.0060300.00643884100
2012-08-1658900.0060400.0058800.0060400.00301782100
2012-08-1558000.0058800.0058000.0058700.00331920700
2012-08-1458800.0058900.0057800.0057800.00613546700
2012-08-1358300.0058300.0057000.0058200.00663802300
2012-08-1058000.0058000.0057200.0057800.00643695900
2012-08-0959000.0059500.0058000.0058500.00502939600
2012-08-0859300.0060000.0059300.0059500.00432568900
2012-08-0762500.0062500.0057600.0060000.0033419898500
2012-08-0661100.0062300.0060000.0062300.0035421717900
2012-08-0362100.0066000.0061000.0065100.0030519343000
2012-08-0258300.0064900.0058300.0064000.0027116750800
2012-08-0158500.0059300.0058000.0059100.001438348100
2012-07-3158000.0058400.0058000.0058400.00281625300
2012-07-3059000.0059000.0058200.0058300.00533115900
2012-07-2756100.0057500.0055800.0057500.00754250900
2012-07-2654800.0056000.0054200.0055300.00442429600
2012-07-2554500.0054500.0054000.0054100.00221191500
2012-07-2455000.0055500.0054000.0055500.00975296500
2012-07-2356800.0056800.0055500.0055700.00764272400
2012-07-2057400.0057700.0057000.0057200.00321829700
2012-07-1956400.0057100.0056100.0057100.00321811500
2012-07-1858400.0058400.0056300.0056300.00543108000
2012-07-1757200.0057900.0057000.0057700.00593392700
2012-07-1355000.0056900.0055000.0056200.00512855700
2012-07-1255300.0056200.0055300.0055400.00321784100
2012-07-1154800.0056300.0054600.0056300.00382113700
2012-07-1055600.0055600.0054800.0055000.00553034600
2012-07-0956300.0056300.0055400.0055400.00482681000

   ※ 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