[6261 JQスタンダード] 日本GC 日足 時系列データ

[6261 JQスタンダード] 日本GC (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2011-03-28108900.00108900.00107700.00108000.0021323031500
2011-03-25109300.00111300.00109300.00109700.0016117713300
2011-03-24110300.00110300.00109300.00109500.009310209200
2011-03-23111500.00111900.00109200.00109300.0017619425800
2011-03-22110000.00112500.00106200.00111500.0023826144600
2011-03-18102200.00106700.00101600.00105300.0019320156800
2011-03-1796200.00101200.0096000.00100500.0019519165200
2011-03-1692900.00102000.0092900.00100100.0055453454200
2011-03-15100600.00102200.0090500.0093900.00103699055100
2011-03-1498300.00106900.0098300.00103000.001110111189200
2011-03-11124800.00124800.00122300.00122300.0030537695000
2011-03-10127500.00127700.00125300.00125800.0034843965300
2011-03-09128600.00130400.00127700.00127700.0024631754500
2011-03-08128900.00129300.00127200.00127300.0027535282200
2011-03-07129500.00130900.00128500.00129300.0028136364900
2011-03-04131900.00132000.00129200.00129600.0042855805000
2011-03-03132300.00133000.00131100.00131100.0019826155000
2011-03-02131700.00133000.00131700.00131800.0040954012600
2011-03-01135000.00135900.00133000.00135000.00853114765500
2011-02-28137700.00138500.00131000.00135300.001225164721500
2011-02-25126000.00126100.00124300.00125700.0016520684700
2011-02-24126100.00126100.00124200.00125700.0011514391600
2011-02-23124800.00127100.00124800.00125500.0010012604300
2011-02-22127800.00127800.00124000.00127100.0015319196800
2011-02-21123200.00129700.00122500.00127900.0031139253000
2011-02-18122900.00123100.00122100.00123100.0010012273200
2011-02-17123300.00123300.00122500.00123000.00678231800
2011-02-16122100.00123000.00122100.00123000.0014617878200
2011-02-15123000.00123000.00121900.00122200.0013816873600
2011-02-14122800.00123200.00122300.00122900.008710683300
2011-02-10122500.00122500.00121000.00122000.0019423616300
2011-02-09123500.00123500.00122300.00123000.00799701700
2011-02-08123500.00124200.00122300.00124000.0023328735500
2011-02-07124100.00124100.00121900.00122900.0018422657400
2011-02-04123500.00124300.00121900.00122000.0053165384400
2011-02-03119900.00121200.00119600.00121100.0016119335200
2011-02-02119600.00120000.00119400.00119900.00678022800
2011-02-01118400.00119200.00118300.00119200.00313679500
2011-01-31115800.00118000.00115500.00116900.00687923400
2011-01-28119400.00120200.00118400.00118400.00394642100
2011-01-27120000.00120000.00119000.00119100.00283337800
2011-01-26120900.00120900.00119000.00120000.00374442100
2011-01-25120800.00121000.00119800.00121000.00414938600
2011-01-24117400.00119800.00117400.00119800.00698174100
2011-01-21121000.00121800.00116700.00117000.0012614938700
2011-01-20122600.00122700.00120000.00122100.009611606700
2011-01-19121700.00122800.00120000.00122800.0017721298600
2011-01-18123900.00123900.00121700.00121700.0012615459900
2011-01-17125500.00126100.00122500.00124500.0016820817700
2011-01-14125400.00125900.00124000.00125000.00678360700
2011-01-13124300.00125000.00123700.00124500.00718822300
2011-01-12125000.00126000.00123200.00124300.0026232671200
2011-01-11119000.00124700.00119000.00123200.0033340583600
2011-01-07118500.00118900.00117500.00118700.00627329500
2011-01-06119000.00119500.00117000.00118500.0017120207400
2011-01-05117500.00119500.00116300.00119000.0014416967000
2011-01-04114700.00118000.00114700.00116700.0010111820500
2010-12-30114100.00115500.00113700.00115500.00525959200
2010-12-29114900.00115900.00113700.00115300.00556317900
2010-12-28113300.00115900.00113300.00114300.00566419600
2010-12-27113500.00115500.00112000.00113300.00434869400
2010-12-24116000.00116200.00109700.00110700.0022725624600
2010-12-22117500.00117700.00112500.00114000.0018721587400
2010-12-21110300.00117000.00110000.00115800.0014316283800
2010-12-20110000.00113200.00108800.00111000.0020322642000
2010-12-17109700.00109700.00108900.00109700.00768307100
2010-12-16108600.00109000.00108300.00108700.00535765900
2010-12-15107800.00109000.00107500.00109000.0023325216700
2010-12-14106200.00107400.00105900.00107400.00646806300
2010-12-13105000.00107600.00105000.00106200.0044346865800
2010-12-10106300.00107600.00106300.00107600.00475021000
2010-12-09107000.00107500.00107000.00107400.00232468000
2010-12-08106300.00108000.00106300.00107800.00323437500
2010-12-07108000.00108000.00105500.00107200.0010511209000
2010-12-06107500.00108200.00106700.00107500.00394204200
2010-12-03106100.00107900.00105900.00107400.00373961100
2010-12-02105600.00106200.00105600.00106000.0011311966900
2010-12-01105700.00106000.00104600.00105900.00242532700
2010-11-30105400.00105800.00104900.00104900.00545685900
2010-11-29108200.00108200.00105000.00106300.009610234000
2010-11-26109900.00109900.00107200.00108200.0017819345300
2010-11-25104400.00107200.00104000.00107200.0013614414400
2010-11-24104300.00104400.00103500.00104300.00535515800
2010-11-22103400.00104400.00103400.00103900.00596128000
2010-11-19103900.00103900.00103000.00103400.00272791200
2010-11-18101600.00103900.00101100.00103900.00596048900
2010-11-17102600.00102600.00102000.00102300.00495009700
2010-11-16104000.00104000.00103000.00103500.00525393000
2010-11-15103200.00104500.00103200.00104000.00222284600
2010-11-12103000.00105000.00103000.00105000.0013113726700
2010-11-11103100.00103800.00102900.00103700.00313210700
2010-11-10102000.00103000.00102000.00102900.00161643500
2010-11-09102600.00102900.00102000.00102000.00353583900
2010-11-08102800.00102800.00101800.00102800.00323282200
2010-11-05101100.00103400.00101100.00103000.0013313628600
2010-11-04100000.00101300.00100000.00101300.00959547000
2010-11-02100000.00100000.0099500.0099600.00464591300
2010-11-01100000.00100000.0099800.00100000.00454499500
2010-10-2999400.0099800.0099400.0099800.00353480900
2010-10-28100000.00100000.0099800.0099800.00181799300
2010-10-27100000.00100000.0099300.0099800.00373686100
2010-10-2699500.0099900.0099500.0099900.0010998600
2010-10-2599500.0099900.0099500.0099900.00444378900
2010-10-2299500.0099900.0099200.0099800.00737274500
2010-10-21100000.00100000.0099700.0099700.008799300
2010-10-20100000.00100300.0099800.00100300.00202000300
2010-10-1999600.00100300.0099600.00100000.00151496300
2010-10-1899700.00100100.0099500.00100100.00242391000
2010-10-1599700.00100400.0099700.0099900.009900800
2010-10-14100000.00100100.0099500.0099700.00525191000
2010-10-13100000.00100800.0099900.00100000.00585818000
2010-10-12101900.00101900.0099900.0099900.00878779900
2010-10-08101000.00101400.00100300.00101000.00333331500
2010-10-07101000.00101000.00100400.00100400.00282820800
2010-10-06101000.00101300.00100100.00100300.00696938600
2010-10-05101900.00101900.00101000.00101000.00444461600
2010-10-04103200.00103200.00100800.00100800.00575801600
2010-10-01102500.00102500.00101200.00102500.00494995800
2010-09-30101800.00102500.00101600.00102500.00525305800
2010-09-29102600.00103200.00101000.00101800.00828350300
2010-09-28104500.00104500.00102100.00102600.00545558200
2010-09-27106500.00106700.00105600.00106700.0011912629800
2010-09-24108200.00109800.00107400.00108900.0012313382100
2010-09-22109000.00109000.00108000.00108300.0014515754500
2010-09-21107800.00108200.00106700.00107800.00515480500
2010-09-17107000.00108500.00105500.00107500.00576128700
2010-09-16107000.00108800.00106300.00107200.00535721700
2010-09-15105200.00109800.00105200.00106900.00656989900
2010-09-14106000.00106000.00105500.00105600.00343602100
2010-09-13107700.00108300.00107000.00107000.00586248500
2010-09-10105100.00107500.00104700.00107000.00727629500
2010-09-09103500.00105900.00103500.00104800.00414294900
2010-09-08105000.00105000.00102900.00103000.00333410500
2010-09-07105000.00105000.00103700.00105000.00424384000
2010-09-06102600.00107800.00102600.00107000.0016016662600
2010-09-03101900.00102500.00101900.00102500.00303072300
2010-09-02102000.00102300.00101300.00101900.00545511800
2010-09-01101300.00102300.00101000.00101600.00333360900
2010-08-31101500.00101900.00100300.00101400.00565668600
2010-08-30101400.00101600.00101000.00101500.00484862100
2010-08-27100900.00101000.00100100.00101000.00454533600
2010-08-2699200.00100000.0099200.00100000.00686759700
2010-08-2599500.0099600.0099000.0099500.0019219092200
2010-08-2499200.0099700.0099200.0099500.0011911822000
2010-08-2399500.0099600.0099200.0099500.0010210145300
2010-08-2099500.0099500.0099200.0099500.0012712633000
2010-08-1999500.00100000.0099500.0099500.00676672500
2010-08-1899600.0099800.0099600.0099700.009896800
2010-08-17100000.00100000.0099100.0099300.0014914835800
2010-08-1699100.00100700.0099100.00100700.00696871400
2010-08-1399800.0099800.0099600.0099600.007698100
2010-08-1298900.0099900.0098500.0099500.0037637180200
2010-08-11100400.00100700.0099900.0099900.00818122100
2010-08-1099900.00100200.0099300.00100000.00444390400
2010-08-0999000.0099900.0099000.0099200.00292885300
2010-08-0698300.0098900.0098300.0098900.00151477900
2010-08-05101000.00101000.0098100.0098100.00888762500
2010-08-0498400.0098500.0096300.0097400.0012612325800
2010-08-0398700.0098800.0098500.0098800.00151478800
2010-08-0298400.0098600.0098200.0098600.00141377500
2010-07-3098900.0099000.0098400.0098600.00141383700
2010-07-2998800.0098800.0098100.0098100.00525115900
2010-07-2899000.0099100.0098600.0098600.00222174200
2010-07-2799000.0099800.0098600.0099100.00323171300
2010-07-2699900.00100000.0098500.0099500.00252482900
2010-07-2398600.0099000.0098200.0098600.00424138700
2010-07-2298500.0098800.0098400.0098400.00464533100
2010-07-2199600.0099600.0099100.0099100.0010992500
2010-07-2099500.0099500.0099200.0099300.00383773800
2010-07-1699800.0099900.0099800.0099800.00131297600
2010-07-15100200.00100700.0099900.00100300.00585813400
2010-07-1499800.00100200.0099800.00100200.00222197900
2010-07-1399800.0099800.0099800.0099800.005499000
2010-07-12100400.00100400.0099800.0099800.00737301400
2010-07-09100000.00100000.0099500.0099500.00161594900
2010-07-08100000.00100000.0099900.0099900.00141399200
2010-07-0799900.00100600.0099500.0099800.00414096500
2010-07-0699800.00100000.0099500.0099800.00151496500
2010-07-05100000.00100600.0099600.0099800.00383799600
2010-07-0299000.00100000.0099000.00100000.00292885500
2010-07-0199200.0099900.0098800.0099100.00323172200
2010-06-3099600.0099600.0099000.0099300.00181785100
2010-06-2999800.00101300.0099800.0099900.00242406300
2010-06-28100500.00100500.0099900.00100000.00121201900
2010-06-25100600.00100600.00100000.00100500.00181805100
2010-06-24100500.00100500.0099600.00100100.00434302800
2010-06-23100500.00100700.00100000.00100300.00969633200
2010-06-22102300.00102300.00100900.00101500.00111115100
2010-06-21101000.00102400.00100800.00102300.00181832300
2010-06-18100700.00100900.00100300.00100900.00272712900
2010-06-17101000.00101000.00100300.00101000.00676737600
2010-06-16102000.00102000.00100800.00101000.00313135400
2010-06-15102000.00102000.00100500.00101300.00666667600
2010-06-14101100.00102000.00100900.00102000.00313145000
2010-06-11100500.00100900.00100500.00100800.00171709700
2010-06-10100000.00100200.0099800.00100200.00373702300
2010-06-09100200.00100400.0099500.0099800.00858489600
2010-06-08100200.00100900.00100000.00100900.00242407900
2010-06-07100900.00101500.00100800.00101500.00222221200
2010-06-04103200.00103600.00102000.00102700.00252566700
2010-06-03101500.00102700.00101000.00102700.00606101100
2010-06-02101500.00101700.00100400.00101000.00242424300
2010-06-01100900.00101500.00100600.00101500.00404036500
2010-05-31100600.00102600.00100600.00101700.00232340600
2010-05-28101800.00101800.00100800.00101200.00414154700
2010-05-2799000.00100700.0099000.00100400.00232291600
2010-05-2699900.0099900.0098700.0099600.00797828400
2010-05-25101900.00101900.0099000.0099300.0046446312800
2010-05-24102700.00104400.00101000.00102000.00919352500
2010-05-21100900.00102000.00100700.00101200.0012512626500
2010-05-20103000.00103600.00102100.00103600.00828417900
2010-05-19103000.00104000.00100900.00103000.0014815105200
2010-05-18103400.00104000.00103000.00103900.00434449000
2010-05-17103500.00105000.00103000.00103700.0037939206400
2010-05-14105500.00106300.00104000.00105200.0022823956800
2010-05-13108200.00109300.00106000.00106500.0025327143000
2010-05-12108800.00112000.00108100.00109300.0030032932500
2010-05-11108500.00110300.00108400.00109700.0012513613200
2010-05-10109000.00109400.00105200.00108000.0019621110600
2010-05-07109000.00110000.00107800.00110000.0018520159200
2010-05-06112000.00114000.00111800.00112000.0025828951000
2010-04-30115500.00116000.00113800.00116000.0013815835000
2010-04-28115500.00115700.00114100.00114700.00768738700
2010-04-27117400.00119000.00115900.00117500.0013215508400
2010-04-26116000.00117200.00116000.00116500.0011713623200
2010-04-23115000.00115500.00114000.00115500.008910177200
2010-04-22114000.00114500.00113500.00114500.00424792000
2010-04-21112900.00114400.00112600.00113600.00515771400
2010-04-20113300.00114800.00111500.00111500.0013114829100
2010-04-19112900.00113700.00111200.00113500.0012714284200
2010-04-16119500.00119500.00114700.00115600.0010011653800
2010-04-15119400.00119400.00117500.00118000.0010312219300
2010-04-14115000.00118000.00114600.00118000.00799222100
2010-04-13115000.00116500.00113500.00115800.0012113885000
2010-04-12113900.00116000.00113500.00116000.0011613306000
2010-04-09112400.00114000.00111800.00114000.00697767400
2010-04-08111200.00114000.00110600.00111900.0010411684200
2010-04-07115000.00115000.00111400.00111500.00697773800
2010-04-06111500.00115000.00110500.00114000.0018721098300
2010-04-05108700.00110000.00107800.00110000.00808730600
2010-04-02107500.00108600.00107500.00108600.00353779300
2010-04-01108000.00108000.00106700.00106800.00566022700
2010-03-31106100.00108300.00106100.00108000.00323424000
2010-03-30105400.00107900.00105400.00107900.00697324100
2010-03-29109400.00109400.00105100.00105300.0021122459800
2010-03-26111000.00112300.00110200.00110200.0035739701800
2010-03-25112900.00112900.00109800.00111500.0010912108700
2010-03-24112000.00113400.00110500.00110900.0018520730800
2010-03-23109900.00111200.00109000.00110900.00748154400
2010-03-19108600.00109300.00108500.00108700.00737936200

   ※ 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