[6249 JQスタンダード] ゲームカード・ジョイコホールディングス 日足 時系列データ

[6249 JQスタンダード] ゲームカード・ジョイコホールディングス (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-071263.001267.001260.001264.0038004800800
2016-12-061260.001264.001258.001260.0029003654100
2016-12-051262.001262.001258.001260.0032004032900
2016-12-021267.001277.001260.001262.0044005567700
2016-12-011262.001277.001257.001264.00880011103000
2016-11-301252.001258.001252.001255.0024003010100
2016-11-291252.001255.001250.001251.0029003632000
2016-11-281250.001253.001249.001251.0029003626900
2016-11-251250.001252.001248.001250.0041005123300
2016-11-241247.001251.001246.001250.0039004869500
2016-11-221245.001250.001243.001245.0025003114200
2016-11-211245.001247.001240.001243.0039004851200
2016-11-181235.001244.001235.001243.0020002479700
2016-11-171233.001245.001232.001232.0017002099900
2016-11-161235.001238.001232.001233.0014001729300
2016-11-151231.001234.001230.001234.0020002464500
2016-11-141223.001235.001222.001235.0048005893500
2016-11-111245.001245.001216.001222.0036004432400
2016-11-101199.001219.001199.001215.0017002052800
2016-11-091223.001224.001178.001179.0063007588600
2016-11-081224.001235.001224.001225.0016001961500
2016-11-071224.001234.001224.001224.0018002210900
2016-11-041224.001231.001222.001222.0027003309300
2016-11-021221.001227.001221.001221.0058007095600
2016-11-011232.001239.001231.001233.0023002834600
2016-10-311230.001239.001230.001232.0025003086100
2016-10-281220.001237.001220.001230.0019002330700
2016-10-271219.001220.001216.001220.0017002071900
2016-10-261220.001234.001215.001217.0013001587400
2016-10-251246.001246.001226.001228.0034004202000
2016-10-241206.001230.001206.001230.0046005586700
2016-10-211200.001209.001200.001205.0016001923600
2016-10-201195.001200.001190.001200.0035004185100
2016-10-191182.001190.001182.001187.0039004617200
2016-10-181187.001189.001179.001182.0021002487800
2016-10-171173.001180.001172.001177.0031003644100
2016-10-141166.001171.001166.001171.0022002569900
2016-10-131161.001170.001161.001166.0030003495700
2016-10-121159.001163.001159.001163.0029003362700
2016-10-111166.001169.001164.001164.0032003729800
2016-10-071156.001164.001156.001163.0015001737500
2016-10-061155.001160.001155.001156.0014001619200
2016-10-051159.001162.001158.001158.0030003477300
2016-10-041159.001165.001159.001159.0026003022800
2016-10-031166.001166.001159.001159.0032003719600
2016-09-301158.001164.001155.001159.0023002664800
2016-09-291155.001160.001154.001158.0026003008600
2016-09-281151.001176.001151.001161.0025002910500
2016-09-271152.001155.001151.001154.0026002996100
2016-09-261152.001154.001152.001154.0014001613000
2016-09-231152.001155.001152.001152.0024002767400
2016-09-211151.001153.001151.001152.0013001497300
2016-09-201151.001158.001151.001152.0027003114500
2016-09-161152.001152.001151.001151.0012001381700
2016-09-151160.001160.001151.001152.0022002542700
2016-09-141152.001155.001152.001152.0016001844900
2016-09-131152.001157.001152.001155.0024002770900
2016-09-121153.001155.001153.001154.0016001846100
2016-09-091151.001154.001151.001153.0010001152400
2016-09-081154.001156.001151.001152.0028003227300
2016-09-071154.001160.001153.001154.0042004855700
2016-09-061153.001156.001153.001156.0013001500300
2016-09-051152.001156.001152.001153.0016001845700
2016-09-021151.001152.001151.001152.00700806200
2016-09-011151.001158.001151.001155.0031003573600
2016-08-311153.001153.001153.001153.00300345900
2016-08-301165.001165.001154.001154.0025002894100
2016-08-291157.001165.001155.001165.0021002432400
2016-08-261157.001158.001157.001157.00800925700
2016-08-251163.001163.001158.001158.009001046000
2016-08-241158.001159.001158.001158.00700810900
2016-08-231158.001162.001158.001160.009001043900
2016-08-221160.001165.001156.001163.0015001739300
2016-08-191160.001166.001160.001160.009001045200
2016-08-181158.001170.001158.001160.0017001976400
2016-08-171161.001168.001161.001168.0021002446600
2016-08-161166.001167.001157.001161.0014001628500
2016-08-151155.001166.001153.001157.0018002082000
2016-08-121167.001167.001160.001160.0024002794600
2016-08-101165.001173.001163.001163.0010001165000
2016-08-091174.001174.001156.001162.00600699700
2016-08-081151.001159.001150.001159.0021002421600
2016-08-051150.001155.001150.001155.00500576400
2016-08-041151.001152.001150.001150.0020002300800
2016-08-031151.001153.001150.001151.0028003223800
2016-08-021152.001161.001152.001152.0011001269200
2016-08-011151.001158.001151.001158.0027003112000
2016-07-291156.001156.001151.001153.0047005421900
2016-07-281160.001160.001156.001156.0039004517000
2016-07-271172.001173.001158.001164.0031003624900
2016-07-261160.001162.001158.001159.0013001507500
2016-07-251170.001170.001160.001160.0041004792900
2016-07-221156.001166.001156.001156.0032003714600
2016-07-211161.001164.001156.001159.0043004989700
2016-07-201157.001161.001157.001161.0020002315900
2016-07-191159.001160.001157.001158.0045005213600
2016-07-151162.001165.001159.001163.0034003950900
2016-07-141169.001169.001160.001162.0027003143100
2016-07-131170.001170.001161.001161.0017001981300
2016-07-121156.001165.001156.001160.0028003248600
2016-07-111178.001178.001152.001155.0036004193000
2016-07-081178.001178.001151.001152.0039004535100
2016-07-071180.001196.001178.001178.0041004855700
2016-07-061182.001198.001180.001198.0015001773700
2016-07-051202.001202.001188.001188.0013001553200
2016-07-041198.001210.001196.001196.0013001560100
2016-07-011185.001210.001185.001210.0032003831600
2016-06-301192.001198.001185.001185.0018002139600
2016-06-291172.001200.001172.001198.0024002857900
2016-06-281168.001179.001158.001171.0017001986700
2016-06-271225.001225.001170.001179.0039004660900
2016-06-241213.001237.001150.001168.0066007776000
2016-06-231235.001249.001203.001213.0066008056500
2016-06-221246.001250.001223.001250.0029003613600
2016-06-211198.001231.001195.001229.0042005112500
2016-06-201179.001197.001179.001191.0022002603400
2016-06-171173.001195.001171.001179.0019002246300
2016-06-161168.001191.001166.001180.0057006718600
2016-06-151172.001188.001170.001173.0071008326700
2016-06-141228.001231.001191.001191.0079009534700
2016-06-131241.001241.001224.001228.0054006656500
2016-06-101238.001265.001230.001241.00880010910600
2016-06-091263.001264.001240.001240.001110013880800
2016-06-081280.001280.001265.001266.0051006483000
2016-06-071291.001295.001263.001271.00930011914000
2016-06-061303.001303.001290.001291.001050013623500
2016-06-031365.001365.001318.001318.0073009873900
2016-06-021369.001375.001365.001365.0035004791500
2016-06-011382.001382.001369.001371.0069009484000
2016-05-311395.001400.001392.001392.0034004745900
2016-05-301400.001400.001396.001396.0044006151200
2016-05-271399.001404.001398.001398.0022003078700
2016-05-261409.001409.001398.001398.0020002801500
2016-05-251415.001415.001399.001399.0051007153800
2016-05-241402.001412.001402.001412.008001124800
2016-05-231402.001414.001402.001409.0022003096400
2016-05-201404.001410.001400.001402.0024003366900
2016-05-191405.001405.001400.001401.0019002663300
2016-05-181404.001405.001401.001405.0027003788100
2016-05-171401.001406.001400.001406.0056007844900
2016-05-161440.001441.001402.001402.00880012540300
2016-05-131447.001470.001400.001440.001550022189800
2016-05-121512.001528.001510.001513.0024003628000
2016-05-111514.001515.001512.001515.0015002271000
2016-05-101512.001515.001512.001514.00600907900
2016-05-091530.001535.001512.001512.009001370700
2016-05-061532.001532.001530.001530.00200306200
2016-05-021520.001532.001517.001532.0015002280200
2016-04-281529.001529.001528.001528.0012001834600
2016-04-271526.001527.001525.001525.009001373300
2016-04-261526.001532.001525.001532.00400610900
2016-04-251529.001539.001529.001534.0015002300500
2016-04-221524.001525.001520.001525.0011001674900
2016-04-211526.001534.001524.001524.0018002746100
2016-04-201525.001532.001525.001525.00500763300
2016-04-191524.001538.001521.001533.0014002136100
2016-04-181528.001535.001524.001524.00600917000
2016-04-151525.001539.001525.001528.00600918400
2016-04-141528.001528.001526.001528.00600916200
2016-04-131524.001538.001523.001530.00600917600
2016-04-121527.001539.001523.001524.008001222900
2016-04-111557.001557.001526.001526.00600925100
2016-04-081536.001539.001521.001538.008001225000
2016-04-071520.001535.001520.001522.00500762700
2016-04-061527.001527.001525.001525.007001068300
2016-04-051537.001537.001529.001535.0015002298300
2016-04-041531.001539.001531.001538.0013001993800
2016-04-011545.001546.001530.001530.0026003995700
2016-03-311550.001550.001545.001545.0010001546300
2016-03-301552.001574.001533.001560.0017002643400
2016-03-291534.001583.001520.001552.00960014852300
2016-03-281631.001647.001631.001644.00720011811700
2016-03-251625.001643.001625.001630.0043007005200
2016-03-241622.001624.001620.001624.0017002757800
2016-03-231618.001620.001617.001620.0027004371300
2016-03-221614.001618.001614.001618.0025004040500
2016-03-181619.001619.001614.001614.0024003879700
2016-03-171613.001620.001610.001619.0026004192800
2016-03-161610.001613.001610.001613.0014002255500
2016-03-151611.001614.001609.001610.0010001610900
2016-03-141611.001613.001610.001611.0023003706200
2016-03-111599.001611.001599.001611.0017002729800
2016-03-101593.001605.001592.001599.0015002390800
2016-03-091600.001600.001590.001597.0021003349200
2016-03-081601.001611.001600.001600.0023003686900
2016-03-071610.001610.001599.001601.0024003851100
2016-03-041598.001601.001597.001601.0013002078500
2016-03-031596.001600.001596.001599.0018002877200
2016-03-021595.001600.001590.001596.0022003510700
2016-03-011593.001595.001592.001595.009001434800
2016-02-291593.001593.001583.001586.0012001903600
2016-02-261585.001590.001584.001584.0015002379400
2016-02-251585.001600.001578.001585.0029004614700
2016-02-241580.001584.001578.001583.0014002214200
2016-02-231562.001584.001562.001584.0011001723600
2016-02-221556.001580.001556.001562.0011001720300
2016-02-191575.001575.001560.001561.0010001563300
2016-02-181555.001573.001555.001573.0016002500900
2016-02-171548.001560.001548.001550.0014002174300
2016-02-161539.001546.001535.001545.0011001696900
2016-02-151510.001540.001510.001511.0025003816100
2016-02-121501.001514.001490.001510.00960014402100
2016-02-101613.001625.001580.001581.0049007790000
2016-02-091605.001617.001596.001597.0027004324500
2016-02-081628.001628.001598.001619.0018002892000
2016-02-051612.001612.001600.001600.0025004015300
2016-02-041616.001626.001615.001617.0010001620200
2016-02-031618.001619.001615.001616.0015002425300
2016-02-021625.001625.001618.001619.0015002431700
2016-02-011620.001624.001618.001618.0023003728600
2016-01-291620.001622.001612.001620.009001457500
2016-01-281601.001620.001600.001620.007001125600
2016-01-271613.001620.001605.001605.0015002421300
2016-01-261608.001610.001605.001605.00500804000
2016-01-251620.001620.001595.001608.0021003384400
2016-01-221591.001602.001591.001591.0015002390400
2016-01-211602.001609.001590.001591.00660010561600
2016-01-201618.001620.001603.001603.0036005797200
2016-01-191609.001611.001609.001610.0010001610000
2016-01-181610.001619.001608.001609.0039006284100
2016-01-151610.001625.001610.001625.0012001937500
2016-01-141625.001625.001610.001610.0045007288100
2016-01-131621.001640.001621.001625.0021003415900
2016-01-121624.001673.001614.001619.0058009451900
2016-01-081616.001625.001615.001624.0034005506200
2016-01-071617.001620.001616.001616.0024003881200
2016-01-061616.001622.001616.001617.0021003399100
2016-01-051610.001618.001607.001616.0031005002900
2016-01-041608.001615.001605.001610.0026004182000
2015-12-301610.001615.001600.001610.0036005790500
2015-12-291619.001619.001601.001606.0026004186900
2015-12-281599.001603.001599.001603.0029004640900
2015-12-251590.001592.001583.001585.00770012226900
2015-12-241590.001590.001583.001585.0051008087500
2015-12-221598.001598.001584.001585.0034005407000
2015-12-211587.001601.001582.001583.0035005548300
2015-12-181590.001590.001581.001586.0030004756600
2015-12-171582.001589.001581.001581.0023003640000
2015-12-161583.001584.001581.001582.0023003640800
2015-12-151589.001590.001580.001581.0019003010200
2015-12-141586.001590.001585.001589.0028004444500
2015-12-111599.001599.001585.001587.0026004141300
2015-12-101585.001598.001581.001584.0044006976100
2015-12-091590.001593.001588.001589.0016002543600
2015-12-081589.001595.001588.001589.0013002067400
2015-12-071590.001600.001588.001588.0043006845900
2015-12-041597.001597.001590.001590.0042006689900
2015-12-031595.001610.001593.001597.0020003202400
2015-12-021600.001605.001592.001595.0039006237800
2015-12-011600.001609.001599.001600.0014002240700

   ※ 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