[5970 JQスタンダード] ジーテクト 日足 時系列データ

[5970 JQスタンダード] ジーテクト (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-122640.002650.002630.002644.001650043602500
2013-07-112625.002648.002611.002629.001230032302200
2013-07-102640.002648.002607.002626.001770046664200
2013-07-092633.002645.002601.002608.003210084123700
2013-07-082709.002715.002600.002608.0048200128501300
2013-07-052590.002670.002578.002580.003820099106300
2013-07-042620.002620.002536.002589.0042300109169100
2013-07-032600.002670.002587.002670.003400088909000
2013-07-022520.002562.002515.002550.002490063158800
2013-07-012589.002589.002481.002500.002140053725400
2013-06-282369.002500.002355.002500.003330080807000
2013-06-272277.002314.002236.002307.001170026654600
2013-06-262299.002303.002200.002220.004230094777700
2013-06-252393.002393.002261.002299.0053400122677300
2013-06-242504.002524.002393.002393.002520061326200
2013-06-212420.002475.002405.002475.002800068041700
2013-06-202471.002534.002460.002490.001200029855300
2013-06-192505.002534.002432.002452.003570088311700
2013-06-182425.002474.002403.002472.001920046836800
2013-06-172358.002438.002358.002425.003900093217300
2013-06-142510.002540.002370.002400.003270079421400
2013-06-132546.002546.002450.002451.001510037489900
2013-06-122580.002580.002503.002546.003860097888200
2013-06-112560.002666.002540.002665.003470090942500
2013-06-102600.002600.002500.002510.002560065399100
2013-06-072300.002454.002275.002429.0071000167516000
2013-06-062612.002698.002464.002500.0055100141820400
2013-06-052783.002810.002730.002730.0054600151783500
2013-06-042781.002841.002725.002820.0059900166131500
2013-06-032880.002979.002785.002785.0071500204900800
2013-05-313060.003060.002851.003060.0088100262876200
2013-05-302980.003000.002901.002920.0073000215252600
2013-05-292950.003060.002949.003035.0069200207845000
2013-05-282850.003020.002822.002991.00105100310674400
2013-05-272839.002849.002768.002783.00111200313384800
2013-05-242848.002949.002763.002851.00136800392184400
2013-05-233055.003055.002710.002712.00118000340350100
2013-05-223120.003135.003010.003030.0062600190618000
2013-05-213220.003250.003110.003115.002760087211000
2013-05-203310.003310.003215.003220.0036500118657500
2013-05-172970.003270.002950.003270.0052600164420600
2013-05-163110.003145.002850.003070.0070400213942800
2013-05-153360.003380.003110.003145.0066600214376500
2013-05-143360.003360.003280.003320.0044400147526500
2013-05-133295.003345.003255.003345.0055700184628500
2013-05-103245.003285.003205.003250.0052600170608500
2013-05-093265.003265.003130.003160.0037100118879500
2013-05-083150.003300.003135.003265.0094900305218500
2013-05-073080.003145.003075.003105.0085700267026000
2013-05-023000.003035.002960.002998.002650079193700
2013-05-013060.003060.002976.003030.0040300121899500
2013-04-302840.003095.002840.003070.00143400421035100
2013-04-263195.003200.002995.003040.00111000346519800
2013-04-253115.003160.003060.003150.0066800208314500
2013-04-243130.003200.003095.003105.0069200217293000
2013-04-233165.003180.003105.003120.0058300183082000
2013-04-223035.003225.003015.003180.00127600400698500
2013-04-192985.002994.002940.002957.0046000136935500
2013-04-182972.003030.002872.002994.0070600208174600
2013-04-172920.003005.002920.002960.00107200317492300
2013-04-162810.002949.002800.002917.0070100202541100
2013-04-152942.002970.002907.002960.0055400162171200
2013-04-122750.003065.002740.002971.00131600377022400
2013-04-112740.002780.002679.002748.0070800193623300
2013-04-102670.002745.002670.002740.0039200106672600
2013-04-092729.002746.002707.002746.0078100212874600
2013-04-082700.002742.002692.002706.0044200119645600
2013-04-052650.002690.002584.002650.0075900199092100
2013-04-042571.002605.002521.002558.003070078603300
2013-04-032450.002612.002450.002612.0040200101952800
2013-04-022377.002482.002283.002422.004180099959700
2013-04-012530.002549.002390.002449.003860095814300
2013-03-292485.002580.002446.002520.0053700135226800
2013-03-282486.002570.002486.002535.0050100126960700
2013-03-272534.002580.002469.002535.0052800133159400
2013-03-262611.002657.002550.002550.0095100247167900
2013-03-252730.002730.002658.002706.0050600137156300
2013-03-222595.002750.002578.002730.00127500341524900
2013-03-212620.002640.002533.002597.0052100133865700
2013-03-192600.002616.002581.002593.0057400149027700
2013-03-182670.002680.002567.002612.0082900217261100
2013-03-152460.002620.002460.002620.00159500409465700
2013-03-142330.002445.002330.002445.00107400256668100
2013-03-132200.002300.002200.002290.0071600162544400
2013-03-122225.002228.002181.002209.003750082649300
2013-03-112250.002255.002202.002220.0060800135226700
2013-03-082241.002266.002201.002223.0062200138637700
2013-03-072251.002268.002224.002233.0058800132172500
2013-03-062231.002243.002215.002233.002210049236600
2013-03-052230.002260.002215.002230.004060090776100
2013-03-042231.002259.002180.002230.0051900115474200
2013-03-012183.002229.002175.002207.003540078196000
2013-02-282200.002212.002163.002183.004100089422300
2013-02-272190.002219.002150.002170.003160068616400
2013-02-262200.002231.002185.002220.002300050802400
2013-02-252278.002278.002225.002232.002970066650900
2013-02-222211.002247.002185.002228.001890041820400
2013-02-212225.002287.002218.002252.004260095573400
2013-02-202118.002245.002118.002241.0097300213930400
2013-02-192150.002169.002101.002118.002140045436400
2013-02-182181.002189.002150.002150.003060066161600
2013-02-152151.002151.002035.002120.003490072755400
2013-02-142150.002230.002117.002190.003180068969100
2013-02-132251.002260.002105.002140.0056000122591700
2013-02-122278.002328.002256.002265.0053800122875900
2013-02-082340.002343.002251.002251.0047200108553700
2013-02-072390.002428.002320.002360.0052800125064400
2013-02-062251.002400.002243.002390.00124400289855400
2013-02-052254.002256.002210.002238.003720083011300
2013-02-042245.002284.002218.002275.0077900174836700
2013-02-012230.002269.002160.002223.00112100247649500
2013-01-312107.002165.002086.002165.00164500350820800
2013-01-302013.002070.002000.002070.0059300120458700
2013-01-291995.002014.001980.002010.004490089841200
2013-01-281985.001990.001971.001980.002890057205600
2013-01-251998.002005.001964.001975.004170082877000
2013-01-241930.001988.001929.001974.002070040588900
2013-01-231990.002000.001952.001965.002540050217200
2013-01-221992.002010.001962.002000.003680073114900
2013-01-212025.002026.001981.001990.003480069465300
2013-01-181989.002040.001980.002010.00100200200570400
2013-01-171976.002030.001965.001985.0089800178984900
2013-01-161973.001978.001955.001970.003590070686700
2013-01-151979.001985.001957.001972.0056600111544500
2013-01-111983.001990.001951.001955.004000078794300
2013-01-101970.001980.001953.001979.0058900116083200
2013-01-091930.001980.001930.001965.0059800117339300
2013-01-081929.001960.001911.001954.003440066767200
2013-01-071989.001992.001936.001936.00116800229550500
2013-01-041888.001961.001888.001942.0092800177689600
2012-12-281815.001860.001812.001836.003050056058800
2012-12-271801.001834.001801.001810.003210058245500
2012-12-261782.001830.001782.001812.002520045557300
2012-12-251822.001822.001790.001804.003130056437600
2012-12-211815.001825.001810.001820.002220040300900
2012-12-201850.001850.001810.001820.001250022770300
2012-12-191840.001865.001800.001850.003660067371700
2012-12-181784.001839.001784.001835.002420044079700
2012-12-171800.001815.001768.001780.002940052772000
2012-12-141811.001820.001807.001810.001340024276100
2012-12-131836.001841.001806.001806.001300023709300
2012-12-121809.001830.001784.001807.001780032104000
2012-12-111818.001852.001710.001852.003760067327500
2012-12-101870.001870.001803.001818.001990036542700
2012-12-071845.001860.001832.001855.001280023601200
2012-12-061854.001878.001840.001855.001590029476900
2012-12-051869.001869.001831.001854.001450026746000
2012-12-041860.001890.001840.001857.003850071474600
2012-12-031880.001900.001831.001900.004990093353600
2012-11-301870.001900.001799.001871.0066300122429900
2012-11-291841.001922.001840.001910.004150077944700
2012-11-281800.001850.001760.001849.002740049641700
2012-11-271820.001823.001798.001812.00880015935500
2012-11-261828.001854.001813.001813.001950035824600
2012-11-221828.001830.001792.001804.002440044361000
2012-11-211859.001860.001783.001828.002130038692600
2012-11-201801.001859.001750.001850.002700048911400
2012-11-191799.001873.001790.001859.004640085177800
2012-11-161715.001810.001709.001772.004430077911700
2012-11-151693.001789.001650.001740.0099200169344400
2012-11-141521.001535.001512.001533.00880013400900
2012-11-131575.001575.001497.001561.00980014934700
2012-11-121564.001574.001542.001558.00730011397700
2012-11-091541.001564.001540.001564.001740026936400
2012-11-081570.001580.001560.001560.001330020881700
2012-11-071635.001639.001593.001618.001180019034400
2012-11-061625.001654.001599.001636.001260020546300
2012-11-051670.001675.001641.001660.001980032889600
2012-11-021634.001679.001630.001670.004220069777400
2012-11-011580.001694.001520.001610.00103700164418600
2012-10-311510.001536.001490.001520.001360020623100
2012-10-301539.001539.001501.001503.0034005175300
2012-10-291502.001537.001472.001537.00700010567300
2012-10-261501.001535.001490.001519.003060046321600
2012-10-251540.001540.001520.001521.001850028245700
2012-10-241530.001540.001522.001538.001220018679300
2012-10-231538.001549.001530.001540.003130048040100
2012-10-221530.001548.001520.001538.00750011510500
2012-10-191510.001550.001510.001544.002700041538300
2012-10-181493.001535.001485.001510.002830042654000
2012-10-171525.001550.001513.001513.003470053198600
2012-10-161501.001501.001497.001500.0044006599800
2012-10-151480.001520.001452.001501.001950028954600
2012-10-121483.001495.001480.001491.0032004758200
2012-10-111449.001511.001449.001483.001920028289100
2012-10-101433.001479.001433.001479.002080030182500
2012-10-091482.001517.001471.001503.00740011077600
2012-10-051498.001524.001476.001522.003450052040300
2012-10-041372.001479.001372.001458.0092200130844700
2012-10-031501.001501.001402.001410.0094900137125700
2012-10-021601.001633.001523.001526.005630087480200
2012-10-011645.001647.001601.001632.002130034554800
2012-09-281690.001695.001661.001670.002460041251100
2012-09-271726.001726.001680.001698.002710045990400
2012-09-261699.001739.001660.001730.001990033937600
2012-09-251770.001774.001628.001701.002550044446200
2012-09-241790.001794.001766.001783.002150038115300
2012-09-211760.001805.001760.001805.002510044644800
2012-09-201803.001808.001775.001795.00710012715500
2012-09-191775.001815.001770.001807.003300058982700
2012-09-181777.001794.001757.001775.001790031748600
2012-09-141750.001775.001750.001775.002690047558500
2012-09-131768.001768.001737.001752.001730030285400
2012-09-121716.001773.001710.001770.001090018999500
2012-09-111707.001733.001700.001733.002970050844200
2012-09-101690.001773.001670.001747.002420041619600
2012-09-071684.001711.001652.001706.002190036917800
2012-09-061671.001700.001632.001664.002140035567200
2012-09-051698.001727.001665.001727.002280038609300
2012-09-041702.001710.001613.001694.004780079511000
2012-09-031772.001772.001693.001718.002670045608000
2012-08-311800.001817.001761.001772.005150092010000
2012-08-301860.001870.001811.001839.002040037412400
2012-08-291880.001880.001851.001872.001470027387200
2012-08-281910.001921.001879.001903.001490028386800
2012-08-271910.001924.001885.001915.002210042253400
2012-08-241910.001915.001875.001915.002420045993400
2012-08-231900.001910.001885.001910.001640031130900
2012-08-221909.001910.001890.001900.001940036848900
2012-08-211889.001915.001881.001893.002300043700000
2012-08-201866.001916.001866.001887.001610030377700
2012-08-171866.001892.001849.001878.002210041424400
2012-08-161816.001869.001780.001865.002980054660400
2012-08-151829.001839.001801.001805.001460026418300
2012-08-141822.001840.001801.001811.001990036277400
2012-08-131873.001873.001830.001852.00950017550900
2012-08-101850.001890.001823.001872.001870034746200
2012-08-091811.001850.001781.001849.002500045372300
2012-08-081810.001865.001790.001845.002240041118200
2012-08-071789.001809.001783.001789.00980017539400
2012-08-061795.001814.001765.001789.004230075487300
2012-08-031852.001858.001811.001811.003230059421200
2012-08-021900.001939.001881.001898.003440065529900
2012-08-011900.001900.001830.001831.001860034600600
2012-07-311900.001919.001840.001862.004830090512400
2012-07-301830.001919.001830.001918.003640068590400
2012-07-271780.001855.001767.001848.001860033615600
2012-07-261765.001782.001758.001762.001410024878500
2012-07-251745.001800.001741.001798.003640064065700
2012-07-241850.001855.001800.001822.002380043644000
2012-07-231841.001917.001841.001862.002120040112000
2012-07-201943.001945.001902.001921.0084900164164600
2012-07-191870.001939.001830.001939.0069700132041400
2012-07-181800.001863.001780.001832.00143900260617100
2012-07-171915.001915.001844.001844.003360063123900
2012-07-131900.001920.001888.001915.002420046237500
2012-07-121944.001944.001923.001928.002250043408600
2012-07-111944.001945.001944.001945.00113700221086500
2012-07-102010.002010.001943.001945.00249900486702500
2012-07-092135.002140.002025.002026.001210025260900

   ※ 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