[4784 JQスタンダード] GMOアドパートナーズ 日足 時系列データ

[4784 JQスタンダード] GMOアドパートナーズ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-02-21477.00478.00475.00475.00600286100
2017-02-20479.00479.00473.00477.0069003287100
2017-02-17480.00482.00479.00479.0028001345500
2017-02-16482.00482.00480.00480.0021001010800
2017-02-15480.00482.00480.00482.0034001635900
2017-02-14480.00482.00480.00482.001700817400
2017-02-13479.00479.00478.00478.0043002056900
2017-02-10478.00480.00475.00480.0027001289300
2017-02-09484.00484.00476.00476.0043002061900
2017-02-08486.00486.00480.00481.0058002804300
2017-02-07490.00490.00471.00483.002270010927200
2017-02-06480.00500.00470.00484.003800018432400
2017-02-03478.00479.00475.00479.00148007074800
2017-02-02477.00478.00476.00478.0041001957600
2017-02-01474.00477.00473.00477.001600758600
2017-01-31478.00478.00475.00476.0026001237400
2017-01-30477.00478.00476.00478.001000477000
2017-01-27476.00478.00476.00476.001300619200
2017-01-26480.00480.00475.00478.0052002483600
2017-01-25469.00480.00469.00480.0090004282300
2017-01-24468.00472.00468.00471.001300610300
2017-01-23469.00471.00467.00471.001900890400
2017-01-20465.00470.00463.00469.0050002333600
2017-01-19468.00468.00462.00464.0045002088500
2017-01-18466.00466.00464.00464.0036001672900
2017-01-17473.00473.00467.00467.0033001547800
2017-01-16472.00474.00469.00472.001300613700
2017-01-13468.00470.00464.00470.0062002895200
2017-01-12474.00475.00461.00475.00124005828900
2017-01-11473.00475.00472.00474.002000946800
2017-01-10476.00478.00472.00474.0070003322700
2017-01-06475.00478.00473.00477.0055002616000
2017-01-05475.00476.00473.00473.00111005272300
2017-01-04471.00471.00467.00469.0058002720500
2016-12-30462.00473.00461.00464.0085003967300
2016-12-29465.00466.00461.00463.0088004068700
2016-12-28461.00470.00461.00466.002480011513300
2016-12-27476.00478.00470.00478.003930018679600
2016-12-26471.00475.00470.00472.002190010339600
2016-12-22470.00473.00468.00470.0096004517300
2016-12-21472.00474.00462.00474.00181008479600
2016-12-20475.00476.00459.00471.003840018031200
2016-12-19479.00479.00475.00476.00142006778400
2016-12-16485.00485.00479.00479.00148007121800
2016-12-15481.00484.00480.00481.00156007503500
2016-12-14487.00487.00481.00481.00150007264100
2016-12-13480.00490.00480.00487.00171008252600
2016-12-12484.00484.00469.00479.006990033301600
2016-12-09496.00497.00495.00495.002610012931400
2016-12-08502.00502.00496.00496.002050010229400
2016-12-07502.00502.00498.00501.0061003049500
2016-12-06503.00503.00499.00501.0053002653700
2016-12-05509.00509.00500.00502.00126006349000
2016-12-02504.00507.00499.00504.002240011229900
2016-12-01508.00509.00507.00507.0063003200400
2016-11-30504.00508.00501.00508.0078003940000
2016-11-29505.00508.00504.00505.0065003284800
2016-11-28504.00508.00504.00508.0033001667200
2016-11-25510.00512.00504.00504.0070003551600
2016-11-24512.00512.00510.00510.0031001585200
2016-11-22510.00512.00509.00512.0024001224800
2016-11-21510.00512.00509.00510.0043002191900
2016-11-18509.00509.00502.00509.0062003144600
2016-11-17500.00505.00499.00505.0042002111000
2016-11-16502.00504.00500.00503.0047002357900
2016-11-15503.00503.00498.00501.0044002198000
2016-11-14504.00505.00500.00503.0049002463000
2016-11-11504.00506.00500.00504.0063003173200
2016-11-10509.00511.00499.00509.00108005463400
2016-11-09512.00512.00498.00506.0091004577000
2016-11-08516.00516.00506.00512.0061003124400
2016-11-07515.00516.00510.00514.0071003644300
2016-11-04520.00520.00511.00512.0089004605400
2016-11-02513.00516.00509.00514.0054002764600
2016-11-01515.00517.00514.00517.0023001185100
2016-10-31521.00521.00513.00518.0035001810400
2016-10-28513.00520.00512.00520.00139007165800
2016-10-27514.00514.00508.00514.0042002148100
2016-10-26511.00514.00509.00514.0027001382600
2016-10-25510.00517.00510.00512.0096004923100
2016-10-24511.00513.00509.00513.001200613600
2016-10-21513.00513.00507.00512.00124006349100
2016-10-20508.00513.00502.00512.0060003059000
2016-10-19509.00511.00500.00508.0080004038100
2016-10-18510.00511.00506.00510.0028001425500
2016-10-17507.00511.00506.00509.0023001172200
2016-10-14509.00509.00503.00507.001500759300
2016-10-13505.00510.00500.00505.0045002271100
2016-10-12504.00509.00502.00504.0024001213000
2016-10-11504.00507.00502.00504.0025001261000
2016-10-07506.00506.00502.00504.0024001208400
2016-10-06511.00512.00500.00510.0078003941400
2016-10-05511.00516.00509.00509.00103005264600
2016-10-04500.00505.00500.00503.0077003868800
2016-10-03497.00500.00494.00500.0029001440400
2016-09-30492.00497.00492.00493.00107005266400
2016-09-29490.00497.00490.00497.0046002269700
2016-09-28488.00489.00480.00488.0057002758500
2016-09-27491.00491.00486.00488.0025001221100
2016-09-26490.00491.00483.00491.0043002102900
2016-09-23493.00493.00482.00488.0041002005600
2016-09-21498.00498.00492.00492.001300644400
2016-09-20497.00497.00493.00493.0022001091300
2016-09-16502.00502.00491.00497.0024001197600
2016-09-15504.00504.00498.00502.001000499900
2016-09-14506.00506.00495.00504.00103005184100
2016-09-13497.00500.00496.00500.001300649300
2016-09-12500.00500.00497.00497.0037001847100
2016-09-09503.00505.00499.00500.001400702100
2016-09-08503.00503.00500.00500.001100551100
2016-09-07506.00506.00500.00501.0024001209300
2016-09-06503.00503.00500.00502.001800900800
2016-09-05504.00504.00498.00500.0095004777000
2016-09-02485.00494.00484.00494.0073003567500
2016-09-01485.00485.00483.00485.002000968800
2016-08-31484.00486.00475.00481.0068003265600
2016-08-30485.00485.00480.00484.001500725700
2016-08-29478.00484.00478.00484.0043002063000
2016-08-26479.00483.00473.00478.00117005590500
2016-08-25487.00487.00480.00483.0037001787100
2016-08-24484.00487.00480.00487.001900918100
2016-08-23481.00484.00480.00484.001600771400
2016-08-22479.00483.00477.00481.0049002348500
2016-08-19488.00488.00479.00485.0052002502000
2016-08-18486.00489.00483.00489.0030001457900
2016-08-17488.00488.00476.00482.0033001584900
2016-08-16488.00490.00470.00486.0098004714300
2016-08-15490.00490.00482.00489.0031001501100
2016-08-12493.00493.00488.00491.001300638100
2016-08-10490.00491.00483.00490.0033001607100
2016-08-09486.00488.00483.00485.001500727400
2016-08-08487.00488.00486.00488.0024001168000
2016-08-05498.00500.00485.00491.0089004414400
2016-08-04476.00488.00476.00484.0056002697000
2016-08-03490.00490.00481.00483.0070003395000
2016-08-02491.00497.00490.00492.0053002610300
2016-08-01489.00501.00489.00501.00115005670400
2016-07-29475.00487.00473.00487.0093004451800
2016-07-28482.00487.00477.00480.00121005817300
2016-07-27490.00490.00478.00486.00108005228000
2016-07-26491.00496.00488.00490.0045002208300
2016-07-25498.00501.00491.00492.0090004457900
2016-07-22498.00505.00496.00498.0065003241700
2016-07-21498.00505.00498.00504.0077003863300
2016-07-20502.00505.00498.00501.0090004519900
2016-07-19514.00519.00497.00502.002420012198700
2016-07-15550.00550.00513.00515.001890010032800
2016-07-14534.00549.00532.00549.002180011824400
2016-07-13521.00535.00521.00526.00154008142300
2016-07-12515.00522.00515.00520.0040002076100
2016-07-11512.00519.00512.00519.0036001855900
2016-07-08511.00516.00503.00512.0059002993400
2016-07-07517.00518.00508.00510.0069003521900
2016-07-06516.00517.00512.00517.0041002111100
2016-07-05524.00524.00515.00520.00135007014200
2016-07-04508.00515.00507.00515.0041002091400
2016-07-01511.00511.00503.00507.0059002990400
2016-06-30515.00518.00505.00509.0047002397300
2016-06-29513.00513.00505.00510.0075003818000
2016-06-28491.00519.00482.00509.003210016093200
2016-06-27492.00529.00488.00529.003340017016800
2016-06-24530.00533.00452.00476.004540021624500
2016-06-23521.00528.00517.00521.0063003290800
2016-06-22528.00532.00524.00528.0042002214600
2016-06-21525.00531.00512.00529.00112005897500
2016-06-20514.00522.00514.00522.0061003165700
2016-06-17501.00514.00500.00508.00127006412800
2016-06-16510.00517.00498.00501.00165008337500
2016-06-15511.00527.00502.00520.002450012563000
2016-06-14549.00549.00511.00511.004190022156100
2016-06-13574.00576.00548.00549.004570025619000
2016-06-10580.00586.00571.00576.009650055957200
2016-06-09563.00579.00553.00554.006950039268100
2016-06-08550.00560.00546.00557.005530030519200
2016-06-07549.00550.00545.00549.002040011190600
2016-06-06540.00556.00540.00550.006180034006400
2016-06-03545.00547.00535.00540.003170017201400
2016-06-02541.00542.00521.00542.004920026344000
2016-06-01560.00560.00519.00519.0014780080450800
2016-05-31514.00520.00511.00517.00127006536400
2016-05-30507.00514.00507.00514.0033001682300
2016-05-27509.00512.00505.00507.0038001932600
2016-05-26512.00512.00498.00507.0056002826300
2016-05-25514.00517.00512.00512.0048002468200
2016-05-24514.00520.00511.00513.00147007582700
2016-05-23507.00517.00506.00513.00188009628500
2016-05-20500.00505.00495.00500.00138006910800
2016-05-19500.00500.00492.00497.0048002374700
2016-05-18501.00509.00495.00495.0056002807300
2016-05-17493.00502.00493.00501.0029001445400
2016-05-16515.00518.00490.00492.002040010327600
2016-05-13499.00504.00496.00503.0025001253400
2016-05-12498.00505.00498.00499.00113005649000
2016-05-11499.00505.00498.00498.00126006301300
2016-05-10523.00523.00500.00501.003300016737000
2016-05-09529.00532.00524.00529.002640013937900
2016-05-06520.00520.00514.00519.00132006844200
2016-05-02508.00515.00503.00514.00110005598000
2016-04-28516.00518.00508.00511.00151007751100
2016-04-27510.00517.00510.00517.00122006288500
2016-04-26510.00517.00508.00513.00189009680800
2016-04-25510.00512.00505.00511.00190009681800
2016-04-22506.00512.00503.00511.00164008356800
2016-04-21498.00513.00495.00513.004410022197700
2016-04-20495.00497.00494.00497.0087004316400
2016-04-19495.00496.00492.00495.0050002473300
2016-04-18490.00492.00490.00492.0024001176300
2016-04-15488.00493.00488.00492.0026001277000
2016-04-14495.00497.00488.00488.00103005083800
2016-04-13491.00495.00491.00495.0053002615900
2016-04-12488.00494.00488.00491.0079003878200
2016-04-11489.00495.00486.00494.001900933200
2016-04-08484.00492.00479.00490.0054002615200
2016-04-07493.00498.00489.00490.0035001724400
2016-04-06488.00491.00485.00491.0040001954100
2016-04-05505.00505.00486.00488.0091004514100
2016-04-04489.00500.00489.00500.0035001731800
2016-04-01506.00506.00481.00489.00112005592600
2016-03-31501.00507.00500.00507.00175008823100
2016-03-30501.00510.00493.00499.003260016364200
2016-03-29500.00500.00499.00500.0025001249800
2016-03-28496.00504.00490.00500.00139006905600
2016-03-25506.00507.00496.00499.00144007233200
2016-03-24491.00512.00485.00499.002950014822000
2016-03-23491.00501.00484.00495.002970014675000
2016-03-22484.00492.00484.00486.0037001800600
2016-03-18489.00499.00481.00482.00146007174000
2016-03-17492.00493.00482.00489.0066003232800
2016-03-16492.00492.00488.00489.0029001420700
2016-03-15494.00494.00489.00491.0025001228500
2016-03-14494.00498.00490.00491.00134006625700
2016-03-11487.00495.00480.00494.00119005803000
2016-03-10480.00490.00477.00487.0052002531800
2016-03-09475.00487.00475.00484.00105005061600
2016-03-08482.00498.00476.00487.006770032785600
2016-03-07513.00513.00481.00481.0012850063883900
2016-03-04448.00460.00444.00455.00195008810300
2016-03-03431.00437.00429.00435.00121005265700
2016-03-02416.00434.00416.00429.002610011112100
2016-03-01406.00411.00403.00411.0087003545100
2016-02-29412.00418.00409.00410.0081003334000
2016-02-26412.00418.00412.00413.0042001741500
2016-02-25404.00417.00404.00414.0062002539900
2016-02-24412.00416.00404.00409.0084003438400
2016-02-23415.00415.00408.00413.0082003381200
2016-02-22412.00416.00408.00412.0045001847400
2016-02-19417.00418.00408.00416.0052002153400
2016-02-18413.00421.00413.00417.0080003342600
2016-02-17404.00418.00404.00411.00104004253400
2016-02-16410.00413.00401.00402.00156006331100

   ※ 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