[6249 JQスタンダード] GCジョイコH 日足 時系列データ

[6249 JQスタンダード] GCジョイコH (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121530.001549.001525.001538.0062009545400
2013-07-111548.001548.001522.001524.0032004937200
2013-07-101523.001525.001513.001521.0028004253700
2013-07-091524.001524.001520.001520.0018002738400
2013-07-081518.001526.001514.001514.0017002581200
2013-07-051515.001527.001515.001516.0016002432900
2013-07-041510.001526.001510.001510.0013001966900
2013-07-031540.001550.001503.001510.001030015714800
2013-07-021551.001551.001520.001530.0058008924200
2013-07-011502.001550.001502.001550.001340020487700
2013-06-281500.001511.001500.001503.0026003911600
2013-06-271500.001505.001500.001505.00830012454000
2013-06-261503.001505.001487.001487.0063009415800
2013-06-251510.001510.001500.001506.0032004816500
2013-06-241492.001503.001490.001500.0038005689300
2013-06-211500.001500.001485.001490.0049007301800
2013-06-201499.001509.001496.001502.0040006005300
2013-06-191488.001495.001487.001489.0023003426800
2013-06-181492.001497.001485.001488.0063009388200
2013-06-171495.001501.001490.001490.001260018831500
2013-06-141500.001506.001496.001497.0030004496600
2013-06-131505.001505.001495.001500.0033004946600
2013-06-121500.001505.001500.001505.0040006007500
2013-06-111506.001516.001503.001506.0017002565300
2013-06-101466.001518.001466.001502.0043006451000
2013-06-071460.001475.001450.001465.002010029311700
2013-06-061495.001506.001490.001490.001560023301800
2013-06-051510.001528.001500.001500.00940014186000
2013-06-041498.001504.001492.001500.001840027565100
2013-06-031505.001529.001497.001507.003380050864300
2013-05-311530.001538.001505.001507.00700010592500
2013-05-301538.001538.001505.001531.00690010462600
2013-05-291506.001548.001505.001539.00890013532200
2013-05-281505.001507.001501.001504.001290019386000
2013-05-271505.001507.001502.001507.001040015636000
2013-05-241502.001514.001502.001503.002170032611900
2013-05-231571.001571.001501.001502.003840057853500
2013-05-221590.001590.001530.001550.00990015385700
2013-05-211590.001605.001577.001590.00830013226400
2013-05-201580.001593.001557.001586.00920014532700
2013-05-171505.001564.001505.001557.001840028251300
2013-05-161502.001510.001502.001509.003340050201200
2013-05-151505.001510.001501.001508.004230063604700
2013-05-141500.001525.001500.001510.006210093492800
2013-05-131425.001520.001425.001513.00141600206892000
2013-05-101688.001700.001683.001686.001060017905700
2013-05-091720.001720.001681.001681.001550026351000
2013-05-081738.001747.001696.001720.002770047763100
2013-05-071730.001741.001682.001700.004290073609000
2013-05-021608.001695.001591.001694.002420039609700
2013-05-011646.001646.001590.001606.001380022323900
2013-04-301699.001705.001620.001640.002510041936700
2013-04-261698.001722.001655.001699.005780097987000
2013-04-251590.001670.001585.001650.0064400104956400
2013-04-241533.001568.001531.001565.001610024979100
2013-04-231534.001534.001520.001530.00970014788700
2013-04-221529.001530.001505.001530.002410036688500
2013-04-191489.001506.001484.001504.00760011365500
2013-04-181475.001479.001471.001477.001020015046300
2013-04-171479.001489.001475.001478.001930028523300
2013-04-161475.001489.001470.001478.0062009156700
2013-04-151489.001490.001478.001489.001190017672600
2013-04-121485.001490.001475.001489.001090016144600
2013-04-111482.001490.001472.001490.001230018192200
2013-04-101483.001483.001475.001476.00680010056300
2013-04-091500.001500.001480.001481.00740011010900
2013-04-081503.001510.001483.001489.001000014982100
2013-04-051525.001530.001501.001503.00820012427200
2013-04-041510.001510.001472.001510.0020002997100
2013-04-031462.001512.001462.001512.0047006989300
2013-04-021420.001467.001400.001466.001070015268700
2013-04-011509.001509.001431.001449.001740025726100
2013-03-291550.001554.001517.001525.00890013597100
2013-03-281578.001580.001550.001555.00690010803400
2013-03-271565.001590.001562.001579.001310020589700
2013-03-261600.001625.001600.001617.001940031282100
2013-03-251639.001639.001620.001628.001500024488600
2013-03-221642.001642.001639.001642.00700011485400
2013-03-211640.001648.001638.001642.00910014922500
2013-03-191639.001653.001638.001653.00920015106900
2013-03-181650.001654.001644.001653.00830013697600
2013-03-151663.001663.001644.001653.00870014372500
2013-03-141662.001664.001650.001652.0053008792200
2013-03-131655.001664.001649.001655.0059009762300
2013-03-121677.001677.001640.001655.001970032629400
2013-03-111635.001678.001630.001678.001670027489000
2013-03-081629.001633.001625.001629.00730011888900
2013-03-071619.001630.001618.001628.001240020136400
2013-03-061608.001612.001607.001612.0061009820200
2013-03-051600.001606.001595.001601.001270020324100
2013-03-041615.001624.001592.001592.002040032769400
2013-03-011588.001600.001588.001598.001130018018800
2013-02-281576.001580.001576.001580.0043006780800
2013-02-271578.001578.001567.001576.0045007088800
2013-02-261568.001577.001560.001577.0054008485500
2013-02-251560.001574.001540.001573.00680010619000
2013-02-221525.001538.001511.001538.0043006538100
2013-02-211510.001523.001510.001523.00970014681800
2013-02-201480.001523.001478.001523.00830012497100
2013-02-191499.001499.001458.001480.001150016991400
2013-02-181470.001500.001470.001490.0060008926500
2013-02-151510.001510.001450.001470.001390020591400
2013-02-141553.001555.001514.001523.00680010409100
2013-02-131578.001580.001550.001553.00660010326700
2013-02-121587.001596.001579.001581.00630010005900
2013-02-081591.001600.001560.001587.001270020089200
2013-02-071600.001615.001585.001590.001810028964900
2013-02-061592.001600.001592.001595.001020016276300
2013-02-051589.001592.001575.001590.00830013181800
2013-02-041580.001588.001568.001587.00840013282300
2013-02-011569.001578.001545.001555.001030016089600
2013-01-311575.001575.001541.001570.001060016547100
2013-01-301577.001579.001568.001573.00660010389700
2013-01-291550.001576.001550.001572.001070016689300
2013-01-281544.001546.001531.001545.001020015727600
2013-01-251511.001513.001504.001509.0044006641000
2013-01-241506.001515.001496.001509.0059008876600
2013-01-231520.001523.001507.001522.00820012419400
2013-01-221521.001531.001517.001520.00850012954700
2013-01-211520.001529.001516.001526.00720010969500
2013-01-181525.001527.001516.001516.00690010499500
2013-01-171501.001518.001500.001518.001560023540100
2013-01-161488.001499.001475.001494.001200017897500
2013-01-151485.001495.001462.001488.00980014488900
2013-01-111443.001460.001431.001457.00930013440700
2013-01-101438.001445.001431.001444.0050007196900
2013-01-091435.001435.001414.001430.0067009571700
2013-01-081425.001435.001410.001435.00980013941300
2013-01-071410.001422.001402.001417.001280018055200
2013-01-041380.001402.001380.001401.00750010379200
2012-12-281394.001394.001372.001387.0060008307600
2012-12-271372.001382.001370.001377.00970013342400
2012-12-261380.001398.001375.001376.00740010205900
2012-12-251415.001415.001375.001375.001260017566400
2012-12-211384.001404.001375.001403.00720010038000
2012-12-201370.001384.001365.001384.00740010156200
2012-12-191355.001380.001355.001376.0049006684200
2012-12-181349.001351.001339.001346.001250016804900
2012-12-171349.001355.001340.001346.0053007147000
2012-12-141335.001340.001335.001339.0059007888700
2012-12-131340.001340.001335.001339.0038005083600
2012-12-121339.001340.001336.001339.0014001873200
2012-12-111340.001340.001322.001339.00780010420600
2012-12-101330.001330.001320.001320.0035004641500
2012-12-071329.001329.001321.001329.0029003840500
2012-12-061320.001328.001318.001320.0027003572400
2012-12-051320.001328.001318.001320.0033004357000
2012-12-041330.001337.001328.001328.0025003331400
2012-12-031330.001337.001326.001331.0034004520900
2012-11-301330.001337.001328.001330.0010001330600
2012-11-291327.001330.001320.001330.0042005574100
2012-11-281315.001319.001312.001319.0015001974500
2012-11-271307.001314.001303.001314.0030003926000
2012-11-261318.001325.001300.001307.0069009044000
2012-11-221292.001299.001280.001295.0025003223900
2012-11-211291.001294.001281.001283.0025003219000
2012-11-201285.001298.001281.001290.0012001543400
2012-11-191300.001303.001270.001285.0072009265900
2012-11-161292.001300.001292.001300.009001167400
2012-11-151298.001304.001292.001292.00500649300
2012-11-141280.001289.001270.001280.0014001789100
2012-11-131299.001300.001271.001271.0064008212200
2012-11-121296.001305.001290.001300.0031004024200
2012-11-091305.001305.001295.001296.0013001687800
2012-11-081316.001316.001294.001296.0029003769200
2012-11-071334.001334.001272.001320.001340017573100
2012-11-061340.001344.001334.001334.0018002407700
2012-11-051345.001350.001337.001344.0061008201100
2012-11-021360.001360.001332.001345.001110014855300
2012-11-011350.001355.001334.001355.0037004975900
2012-10-311346.001355.001332.001350.0022002951800
2012-10-301350.001350.001335.001335.0035004702400
2012-10-291363.001369.001350.001356.0045006111800
2012-10-261419.001420.001367.001371.001360018964100
2012-10-251410.001421.001403.001419.0067009467000
2012-10-241385.001401.001380.001401.0036005003200
2012-10-231395.001399.001376.001390.0029004021200
2012-10-221372.001385.001346.001385.00780010663600
2012-10-191386.001416.001378.001380.003520048996400
2012-10-181355.001368.001355.001360.0052007072900
2012-10-171337.001356.001337.001353.0059007936200
2012-10-161335.001335.001335.001335.0012001602000
2012-10-151330.001340.001311.001335.0058007714600
2012-10-121318.001330.001301.001330.00760010020700
2012-10-111301.001314.001301.001310.009001176400
2012-10-101289.001315.001280.001315.0035004546800
2012-10-091279.001300.001279.001295.0050006467000
2012-10-051269.001275.001269.001269.0019002415800
2012-10-041263.001265.001251.001265.0013001638300
2012-10-031264.001264.001251.001263.0029003653500
2012-10-021257.001257.001257.001257.00500628500
2012-10-011266.001268.001258.001268.0014001771400
2012-09-281260.001267.001260.001267.008001008700
2012-09-271255.001269.001250.001269.0012001507700
2012-09-261255.001260.001255.001260.0016002011700
2012-09-251275.001285.001275.001285.0058007421500
2012-09-241280.001287.001275.001280.0032004094700
2012-09-211265.001275.001265.001275.0018002285700
2012-09-201272.001272.001269.001270.00700889300
2012-09-191268.001273.001266.001272.0017002158200
2012-09-181263.001265.001261.001265.0011001389700
2012-09-141257.001265.001255.001257.0014001762500
2012-09-131250.001265.001250.001265.00500629400
2012-09-121250.001260.001250.001250.00700878000
2012-09-111250.001255.001250.001250.00700876000
2012-09-101246.001250.001240.001250.0032003983800
2012-09-071238.001260.001218.001246.0064007881300
2012-09-061245.001263.001233.001240.0022002735500
2012-09-051269.001269.001250.001250.0075009401500
2012-09-041269.001275.001268.001269.0016002033300
2012-09-031274.001280.001269.001269.0030003815800
2012-08-311271.001282.001269.001275.0019002418700
2012-08-301275.001286.001275.001275.0010001278600
2012-08-291285.001285.001273.001275.0044005635000
2012-08-281287.001287.001275.001275.0025003199500
2012-08-271302.001302.001288.001290.0027003495400
2012-08-241283.001292.001280.001292.0017002180800
2012-08-231284.001284.001281.001283.0021002693800
2012-08-221283.001288.001283.001284.0010001284700
2012-08-211286.001288.001283.001283.0013001671500
2012-08-201292.001295.001284.001286.0028003606200
2012-08-171295.001305.001287.001290.0022002844400
2012-08-161296.001306.001290.001306.0021002726000
2012-08-151295.001296.001291.001291.0012001552500
2012-08-141290.001305.001290.001297.0018002332400
2012-08-131286.001307.001286.001289.0011001422800
2012-08-101291.001307.001291.001305.00700909000
2012-08-091301.001303.001288.001289.0030003883500
2012-08-081310.001315.001295.001303.0014001828700
2012-08-071320.001320.001310.001310.0017002237800
2012-08-061323.001325.001315.001318.0052006876000
2012-08-031302.001325.001299.001323.001790023426800
2012-08-021256.001289.001251.001289.0021002676500
2012-08-011261.001266.001260.001260.0011001388300
2012-07-311248.001260.001246.001260.0032004015600
2012-07-301234.001251.001230.001251.0014001735800
2012-07-271235.001242.001227.001227.0014001726500
2012-07-261232.001255.001232.001233.0030003742400
2012-07-251254.001255.001225.001253.0042005222500
2012-07-241240.001250.001230.001236.0016001981500
2012-07-231268.001268.001260.001260.009001137500
2012-07-201275.001275.001213.001270.00960011968000
2012-07-191273.001299.001273.001275.0026003315300
2012-07-181301.001301.001286.001286.0017002205900
2012-07-171300.001300.001289.001289.00500646800
2012-07-131300.001300.001298.001299.0012001558800
2012-07-121300.001310.001283.001300.0021002723200
2012-07-111307.001364.001276.001300.0073009666900
2012-07-101257.001285.001255.001281.0010001270000
2012-07-091265.001268.001253.001262.0018002273800

   ※ 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