[6633 JQスタンダード] C&GSYS 日足 時系列データ

[6633 JQスタンダード] C&GSYS (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121480.001591.001430.001551.00451600684922700
2013-07-111579.001790.001461.001505.0013664002224047900
2013-07-101238.001598.001226.001597.0016217002421608500
2013-07-091159.001298.001130.001298.00505100612076500
2013-07-081180.001250.001103.001219.00640200746127400
2013-07-05969.001090.00950.001079.00749700778093200
2013-07-04970.00997.00919.00948.00206500196121500
2013-07-03965.001016.00936.001001.00216300210283900
2013-07-021032.001075.00980.00992.00291100293535700
2013-07-01970.001074.00960.001060.00384000389835300
2013-06-28868.00950.00854.00930.00236800215835200
2013-06-27850.00860.00700.00838.00336500261582100
2013-06-26985.001018.00839.00839.00358200321889600
2013-06-25965.001099.00902.00989.00687200676478900
2013-06-24984.001115.00971.001115.00714900777668100
2013-06-21911.001015.00885.00965.00275700260693200
2013-06-20894.00985.00859.00947.00394500369848000
2013-06-19919.001065.00829.00885.00763200707449800
2013-06-18806.00979.00802.00979.00450800413458700
2013-06-17750.00900.00685.00829.00427700334061800
2013-06-14930.00976.00775.00807.00712400591005900
2013-06-13870.00925.00851.00925.00742600677450600
2013-06-12675.00775.00632.00775.00464700346422200
2013-06-11675.00675.00640.00675.00491800331341000
2013-06-10575.00575.00575.00575.001780010235000
2013-06-07480.00519.00480.00495.00552000266812200
2013-06-06580.00580.00580.00580.00288600167388000
2013-06-05730.00730.00730.00730.006200045260000
2013-06-04880.00880.00880.00880.008130071544000
2013-06-03730.00730.00730.00730.002710019783000
2013-05-31590.00630.00585.00630.00239600147313900
2013-05-30525.00530.00483.00530.001098500571825300
2013-05-29450.00450.00450.00450.005980026910000
2013-05-28319.00370.00315.00370.0015790054906100
2013-05-27244.00298.00244.00290.0017070047475800
2013-05-24234.00260.00234.00236.00282006936200
2013-05-23261.00267.00215.00250.006690016236300
2013-05-22273.00273.00254.00263.00306008114500
2013-05-21275.00275.00254.00273.00344009315900
2013-05-20264.00274.00256.00262.008620022938500
2013-05-17228.00251.00223.00250.008750020878600
2013-05-16225.00227.00192.00220.0017320036588100
2013-05-15260.00273.00224.00247.0021760055988800
2013-05-14240.00303.00235.00249.00495300129549100
2013-05-13233.00233.00218.00233.0031520073140900
2013-05-10179.00189.00177.00183.00210003811500
2013-05-09177.00180.00174.00177.00336006009800
2013-05-08172.00180.00169.00179.005780010124000
2013-05-07169.00175.00163.00169.00315005307900
2013-05-02160.00168.00158.00167.00352005778700
2013-05-01158.00161.00158.00160.00260004147000
2013-04-30156.00158.00152.00158.00311004834100
2013-04-26160.00160.00158.00159.00145002307000
2013-04-25159.00160.00156.00159.00245003873000
2013-04-24158.00159.00155.00158.00212003334800
2013-04-23157.00159.00155.00156.00188002934300
2013-04-22156.00162.00155.00157.00362005703200
2013-04-19153.00155.00153.00154.00214003297700
2013-04-18151.00153.00150.00152.00112001697800
2013-04-17152.00152.00150.00150.00125001885400
2013-04-16150.00152.00147.00151.00164002451100
2013-04-15154.00156.00151.00151.00152002338900
2013-04-12150.00153.00150.00153.00125001889400
2013-04-11154.00154.00149.00150.00261003942200
2013-04-10157.00157.00150.00152.00202003127700
2013-04-09150.00164.00147.00157.007670011887000
2013-04-08148.00150.00147.00149.006700995000
2013-04-05148.00150.00147.00147.005200770900
2013-04-04147.00148.00144.00148.002300336200
2013-04-03147.00148.00142.00148.005700827600
2013-04-02145.00148.00143.00147.005500797900
2013-04-01149.00149.00145.00145.00124001830200
2013-03-29150.00151.00149.00150.0080001201500
2013-03-28148.00150.00148.00150.005000740500
2013-03-27148.00151.00148.00151.00136002040500
2013-03-26150.00150.00148.00148.0075001119900
2013-03-25151.00155.00149.00150.00276004191700
2013-03-22150.00150.00148.00150.0082001219900
2013-03-21149.00150.00148.00150.0094001398500
2013-03-19150.00151.00146.00149.00158002348800
2013-03-18151.00151.00148.00150.0093001392700
2013-03-15150.00152.00148.00150.00119001782200
2013-03-14149.00149.00147.00148.001600236700
2013-03-13145.00151.00145.00149.00172002557600
2013-03-12146.00147.00145.00146.00112001633900
2013-03-11146.00147.00144.00144.00251003635600
2013-03-08145.00147.00144.00145.006400928200
2013-03-07146.00147.00144.00145.00102001477400
2013-03-06145.00146.00144.00146.0071001028300
2013-03-05143.00150.00143.00146.00180002619500
2013-03-04144.00145.00143.00143.00119001713500
2013-03-01144.00144.00142.00143.005400774000
2013-02-28144.00144.00143.00144.001200172600
2013-02-27146.00146.00140.00144.007000992900
2013-02-26145.00145.00144.00145.002000289100
2013-02-25147.00147.00143.00145.00125001817300
2013-02-22144.00146.00142.00146.005700817000
2013-02-21143.00145.00143.00145.005300761800
2013-02-20142.00145.00142.00145.00116001666500
2013-02-19141.00142.00139.00142.005300746100
2013-02-18142.00143.00136.00140.00116001625200
2013-02-15146.00146.00138.00142.00683009700300
2013-02-14150.00159.00148.00157.00262003975300
2013-02-13157.00157.00148.00154.00449006816300
2013-02-12160.00160.00157.00158.00260004126000
2013-02-08160.00165.00158.00160.00150002406800
2013-02-07162.00162.00159.00160.00160002570700
2013-02-06160.00163.00159.00160.00152002433400
2013-02-05158.00168.00158.00162.00467007577000
2013-02-04157.00158.00155.00158.00265004137800
2013-02-01157.00158.00156.00156.00119001857100
2013-01-31159.00159.00156.00157.00214003353300
2013-01-30159.00160.00157.00159.00250003979000
2013-01-29156.00159.00156.00157.00114001787900
2013-01-28155.00157.00153.00157.00159002458300
2013-01-25152.00155.00152.00153.0069001057700
2013-01-24151.00153.00151.00152.004000606300
2013-01-23151.00152.00151.00152.0085001286900
2013-01-22154.00154.00150.00151.00149002271400
2013-01-21155.00155.00152.00152.00145002224100
2013-01-18153.00155.00152.00154.003900599200
2013-01-17152.00153.00150.00152.0092001397100
2013-01-16154.00154.00152.00154.00115001757500
2013-01-15159.00159.00155.00155.00149002334900
2013-01-11157.00157.00155.00157.0070001093500
2013-01-10154.00157.00154.00156.0068001058800
2013-01-09152.00154.00152.00153.006300962100
2013-01-08152.00153.00151.00151.00105001592400
2013-01-07150.00152.00149.00152.0088001325800
2013-01-04149.00150.00147.00150.00108001603500
2012-12-28149.00150.00147.00147.0082001218800
2012-12-27149.00151.00148.00150.00132001970400
2012-12-26152.00153.00147.00147.00153002286200
2012-12-25156.00156.00152.00154.00120001856000
2012-12-21158.00159.00156.00156.0091001437100
2012-12-20155.00157.00154.00156.0093001446800
2012-12-19155.00159.00155.00156.0089001392600
2012-12-18157.00159.00157.00157.00176002777300
2012-12-17159.00159.00155.00157.00113001769000
2012-12-14160.00162.00154.00157.00621009848200
2012-12-13150.00152.00150.00152.006300950600
2012-12-12150.00153.00147.00151.00183002745400
2012-12-11147.00150.00147.00150.00116001723200
2012-12-10149.00149.00147.00148.004500666900
2012-12-07148.00149.00146.00149.00171002509000
2012-12-06148.00149.00147.00149.00127001882700
2012-12-05148.00150.00146.00150.00143002110600
2012-12-04147.00149.00147.00148.0071001045100
2012-12-03149.00149.00147.00148.0096001423900
2012-11-30148.00150.00148.00149.005300786900
2012-11-29148.00150.00147.00149.004800717400
2012-11-28150.00150.00147.00147.006000887500
2012-11-27149.00150.00147.00149.005400802600
2012-11-26148.00150.00147.00150.00120001783000
2012-11-22149.00149.00146.00147.0095001400600
2012-11-21149.00150.00147.00148.0095001411500
2012-11-20150.00153.00148.00148.00249003733900
2012-11-19149.00150.00146.00147.00162002388600
2012-11-16149.00151.00146.00149.00232003452000
2012-11-15155.00156.00146.00152.00558008502300
2012-11-14162.00167.00153.00163.00485007905700
2012-11-13161.00163.00161.00163.00125002026500
2012-11-12160.00163.00160.00162.0099001597700
2012-11-09160.00161.00158.00160.00199003177500
2012-11-08157.00161.00155.00161.00377005973800
2012-11-07157.00169.00155.00158.008040012909500
2012-11-06157.00158.00151.00153.00316004861200
2012-11-05152.00157.00150.00157.00161002466400
2012-11-02148.00151.00147.00151.00204003055100
2012-11-01150.00150.00147.00150.006200919200
2012-10-31149.00151.00149.00151.0087001300700
2012-10-30147.00150.00146.00148.00111001641800
2012-10-29145.00153.00145.00148.00199002938400
2012-10-26145.00145.00144.00145.003200463200
2012-10-25145.00146.00140.00145.00198002829100
2012-10-24143.00147.00142.00145.00145002092000
2012-10-23147.00147.00143.00144.0089001290300
2012-10-22145.00148.00144.00146.00228003342600
2012-10-19143.00150.00143.00146.00472006900600
2012-10-18141.00145.00140.00143.00146002083700
2012-10-17142.00142.00140.00140.00162002270900
2012-10-16140.00141.00138.00140.007000979800
2012-10-15142.00142.00137.00138.0098001363500
2012-10-12139.00144.00139.00141.00202002841100
2012-10-11140.00140.00140.00140.003300462000
2012-10-10138.00141.00136.00141.00155002141600
2012-10-09137.00138.00136.00138.004800657400
2012-10-05139.00139.00136.00137.004600628000
2012-10-04138.00140.00137.00139.005500757900
2012-10-03137.00140.00137.00137.00118001638700
2012-10-02135.00146.00135.00135.00189002640000
2012-10-01133.00155.00132.00135.0011240016131700
2012-09-28137.00138.00132.00132.00178002393000
2012-09-27138.00138.00137.00137.003100425800
2012-09-26136.00138.00136.00138.005400739100
2012-09-25138.00141.00137.00137.005400744900
2012-09-24139.00139.00137.00138.003300455800
2012-09-21139.00140.00138.00139.002000277400
2012-09-20141.00141.00138.00139.00104001453500
2012-09-19138.00145.00138.00141.00221003121700
2012-09-18139.00141.00138.00138.006600915100
2012-09-14143.00146.00140.00140.00160002269300
2012-09-13140.00142.00138.00140.00227003181100
2012-09-12140.00140.00137.00139.00128001777700
2012-09-11140.00140.00139.00139.0020027900
2012-09-10138.00140.00138.00140.0073001017900
2012-09-07135.00138.00135.00138.004800656200
2012-09-06136.00136.00134.00135.006600893300
2012-09-05143.00143.00136.00137.00163002264100
2012-09-04137.00145.00137.00140.00267003740400
2012-09-03136.00138.00135.00135.007200981000
2012-08-31135.00137.00134.00136.007300991500
2012-08-30136.00138.00135.00137.00104001413400
2012-08-29139.00142.00136.00138.00122001687700
2012-08-28145.00154.00138.00139.007750011265600
2012-08-27139.00146.00139.00145.00221003153600
2012-08-24141.00141.00138.00139.003700514100
2012-08-23140.00144.00140.00141.00102001434900
2012-08-22144.00145.00138.00142.00174002441600
2012-08-21144.00145.00143.00145.004300621200
2012-08-20147.00147.00144.00145.00219003193600
2012-08-17143.00145.00141.00144.00230003304100
2012-08-16138.00147.00138.00145.00254003638500
2012-08-15142.00144.00139.00141.00155002188600
2012-08-14138.00142.00135.00142.00357004932700
2012-08-13151.00154.00137.00140.0013510019587000
2012-08-10130.00137.00128.00135.00394005269800
2012-08-09130.00130.00127.00130.00249003202400
2012-08-08130.00131.00128.00129.0091001174700
2012-08-07130.00131.00129.00129.004000518000
2012-08-06129.00132.00126.00132.00193002502800
2012-08-03129.00129.00126.00128.002800355900
2012-08-02128.00130.00126.00129.00129001647300
2012-08-01128.00128.00125.00127.00114001446100
2012-07-31129.00132.00126.00129.00260003352600
2012-07-30127.00131.00127.00130.00172002217200
2012-07-27128.00128.00127.00128.00128001633600
2012-07-26128.00129.00126.00128.00155001977100
2012-07-25131.00133.00126.00127.00162002096400
2012-07-24125.00133.00124.00131.00265003408600
2012-07-23127.00129.00124.00129.00227002857100
2012-07-20128.00129.00124.00128.00366004627700
2012-07-19132.00140.00120.00128.0028060035226400
2012-07-18145.00145.00139.00140.00197002799200
2012-07-17150.00150.00145.00145.00134001996900
2012-07-13152.00157.00148.00149.00172002564400
2012-07-12150.00157.00148.00153.00194002959000
2012-07-11143.00156.00143.00152.00290004379000
2012-07-10146.00146.00144.00144.003100448800
2012-07-09143.00147.00143.00146.006300908400

   ※ 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