[6633 JQスタンダード] C&Gシステムズ 日足 時系列データ

[6633 JQスタンダード] C&Gシステムズ (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-24427.00433.00426.00430.00185007949100
2017-03-23423.00430.00423.00430.00201008571300
2017-03-22430.00430.00422.00424.004380018678200
2017-03-21429.00433.00426.00433.004170017910900
2017-03-17422.00429.00418.00424.00216009132500
2017-03-16419.00424.00417.00421.00164006888300
2017-03-15423.00429.00415.00422.002770011702500
2017-03-14423.00426.00420.00425.00199008430400
2017-03-13429.00430.00426.00427.002470010574900
2017-03-10434.00434.00423.00427.003000012833800
2017-03-09434.00434.00427.00431.004110017714400
2017-03-08420.00460.00420.00427.00372600162636200
2017-03-07416.00422.00416.00421.00229009579500
2017-03-06415.00419.00412.00412.00227009421300
2017-03-03415.00426.00413.00417.0011550048361200
2017-03-02408.00415.00406.00411.003880015875600
2017-03-01410.00410.00405.00407.00127005171100
2017-02-28407.00411.00404.00408.003210013044800
2017-02-27413.00413.00405.00405.00153006246500
2017-02-24410.00412.00406.00410.00122004983800
2017-02-23410.00414.00408.00410.00161006596800
2017-02-22414.00415.00409.00411.00178007322700
2017-02-21411.00414.00410.00414.00188007731900
2017-02-20420.00421.00412.00414.00147006134000
2017-02-17413.00418.00408.00418.002980012270100
2017-02-16412.00413.00408.00412.00192007882300
2017-02-15412.00414.00408.00411.00238009779100
2017-02-14415.00415.00410.00411.00226009313600
2017-02-13417.00417.00406.00415.004770019721400
2017-02-10410.00417.00409.00414.004070016783700
2017-02-09405.00410.00400.00407.00133005396400
2017-02-08404.00407.00397.00402.00208008367800
2017-02-07412.00412.00400.00406.003840015615500
2017-02-06417.00417.00409.00412.00146006024200
2017-02-03411.00416.00410.00416.00140005776100
2017-02-02414.00418.00410.00414.00172007108800
2017-02-01412.00419.00407.00415.00240009913200
2017-01-31421.00429.00417.00419.003850016232700
2017-01-30430.00437.00428.00429.005000021592200
2017-01-27430.00435.00425.00434.003380014498500
2017-01-26436.00454.00426.00435.0016510071993700
2017-01-25408.00468.00407.00439.00433600189340400
2017-01-24393.00401.00392.00400.00216008574100
2017-01-23393.00395.00391.00393.0092003614800
2017-01-20394.00394.00392.00392.0089003499700
2017-01-19393.00397.00391.00395.00119004674500
2017-01-18391.00395.00390.00393.00114004461700
2017-01-17396.00397.00392.00393.00134005286400
2017-01-16401.00401.00396.00397.0088003503400
2017-01-13396.00400.00396.00400.0043001709500
2017-01-12398.00399.00396.00396.0082003260800
2017-01-11400.00401.00398.00399.0097003875900
2017-01-10400.00401.00399.00400.00133005316700
2017-01-06402.00402.00393.00400.00138005491800
2017-01-05398.00402.00395.00402.00129005150300
2017-01-04392.00398.00392.00395.00170006685800
2016-12-30390.00394.00389.00392.00115004500900
2016-12-29397.00397.00391.00392.0093003664200
2016-12-28391.00397.00390.00396.00134005265900
2016-12-27395.00399.00394.00394.005880023302500
2016-12-26397.00398.00394.00395.003290013035000
2016-12-22398.00399.00395.00397.002660010566000
2016-12-21400.00401.00398.00400.003020012055700
2016-12-20402.00404.00400.00401.00158006348100
2016-12-19407.00407.00402.00402.0099003995300
2016-12-16405.00407.00404.00406.00124005026700
2016-12-15405.00408.00401.00406.00172006966300
2016-12-14407.00408.00400.00404.003000012149900
2016-12-13404.00408.00404.00407.00142005761700
2016-12-12404.00406.00403.00404.00119004808100
2016-12-09406.00409.00402.00404.00194007866300
2016-12-08410.00410.00403.00405.00153006211800
2016-12-07405.00409.00403.00407.003320013468800
2016-12-06403.00409.00403.00406.00158006386800
2016-12-05406.00407.00402.00403.00166006704300
2016-12-02412.00413.00408.00408.0080003279900
2016-12-01414.00419.00407.00410.002550010523300
2016-11-30420.00420.00413.00416.00137005703700
2016-11-29420.00422.00418.00419.0056002350000
2016-11-28416.00421.00416.00420.0076003173500
2016-11-25409.00420.00409.00419.002660010988200
2016-11-24409.00420.00409.00417.00203008440100
2016-11-22403.00408.00401.00408.00137005546900
2016-11-21406.00408.00404.00405.0061002474600
2016-11-18407.00408.00400.00403.00164006599800
2016-11-17397.00405.00397.00404.0098003930700
2016-11-16394.00400.00394.00400.00156006202200
2016-11-15396.00398.00394.00396.0032001266600
2016-11-14391.00402.00390.00396.00227009012000
2016-11-11398.00414.00398.00412.003260013321100
2016-11-10396.00397.00390.00396.00158006240500
2016-11-09393.00396.00369.00372.004350016528900
2016-11-08397.00399.00392.00396.00136005362200
2016-11-07383.00396.00383.00395.00156006050500
2016-11-04387.00392.00383.00386.002990011574800
2016-11-02399.00402.00394.00395.00236009391000
2016-11-01411.00411.00397.00404.003340013474700
2016-10-31418.00418.00400.00407.003160012882800
2016-10-28433.00433.00410.00418.004060016978100
2016-10-27433.00435.00433.00433.0065002815100
2016-10-26430.00435.00430.00433.00128005520500
2016-10-25442.00443.00435.00436.00188008235400
2016-10-24437.00442.00432.00440.00140006115500
2016-10-21437.00438.00429.00435.00179007746800
2016-10-20438.00440.00435.00438.0075003283700
2016-10-19440.00440.00435.00438.0076003322500
2016-10-18442.00446.00439.00440.0078003447900
2016-10-17433.00446.00433.00441.002520011066500
2016-10-14431.00438.00430.00434.00122005285700
2016-10-13440.00444.00431.00431.002640011536100
2016-10-12446.00446.00441.00443.002640011702500
2016-10-11450.00454.00445.00448.005660025455700
2016-10-07442.00446.00437.00444.004470019723200
2016-10-06437.00445.00435.00441.005030022138700
2016-10-05427.00433.00427.00432.0095004097600
2016-10-04430.00432.00426.00427.002380010223100
2016-10-03428.00433.00428.00429.00133005711500
2016-09-30427.00432.00426.00427.00186007965600
2016-09-29428.00437.00428.00432.002800012104200
2016-09-28427.00433.00426.00428.002480010643900
2016-09-27434.00435.00430.00431.00145006265900
2016-09-26445.00447.00435.00438.004560020154700
2016-09-23435.00442.00424.00442.005400023323200
2016-09-21430.00445.00428.00433.008490036980300
2016-09-20409.00464.00407.00431.00298900130490000
2016-09-16397.00408.00390.00408.003910015442000
2016-09-15390.00401.00390.00396.00200007866500
2016-09-14399.00399.00392.00392.002610010314000
2016-09-13398.00403.00394.00400.003000011932300
2016-09-12407.00411.00391.00400.004210016799700
2016-09-09407.00418.00407.00411.003870015905200
2016-09-08413.00419.00403.00407.006040024771900
2016-09-07413.00418.00407.00413.002530010443400
2016-09-06420.00424.00402.00420.006790028181900
2016-09-05384.00444.00380.00416.00286400119448200
2016-09-02378.00381.00374.00381.00203007682100
2016-09-01380.00383.00374.00377.00137005172900
2016-08-31375.00380.00365.00376.005180019427600
2016-08-30350.00383.00350.00374.009200033929200
2016-08-29348.00355.00345.00348.00141004925300
2016-08-26344.00345.00340.00344.00131004495300
2016-08-25341.00346.00337.00342.00193006607000
2016-08-24340.00340.00335.00335.00101003411700
2016-08-23330.00338.00328.00337.00163005443000
2016-08-22320.00330.00320.00330.00187006090700
2016-08-19314.00320.00314.00317.003100984600
2016-08-18311.00315.00311.00314.0046001441100
2016-08-17310.00317.00308.00310.00100003116300
2016-08-16310.00313.00307.00310.0082002545900
2016-08-15305.00310.00305.00310.00104003196000
2016-08-12304.00307.00303.00307.00101003088400
2016-08-10309.00309.00303.00304.0080002449300
2016-08-09309.00309.00304.00308.0038001162100
2016-08-08307.00307.00300.00306.00306009263900
2016-08-05313.00321.00304.00309.00191005955900
2016-08-04312.00314.00311.00314.0065002026800
2016-08-03316.00317.00313.00313.00131004105800
2016-08-02313.00318.00313.00318.0046001451100
2016-08-01312.00315.00311.00312.0067002091700
2016-07-29316.00319.00310.00314.00202006331300
2016-07-28320.00322.00317.00318.0038001212200
2016-07-27320.00321.00320.00320.0075002402600
2016-07-26321.00325.00320.00320.0041001313500
2016-07-25322.00328.00321.00322.0064002070200
2016-07-22325.00325.00320.00321.0059001901100
2016-07-21321.00330.00319.00323.0096003107600
2016-07-20320.00320.00316.00320.00123003913000
2016-07-19324.00327.00318.00320.00102003284300
2016-07-15322.00324.00321.00321.0080002574600
2016-07-14323.00326.00321.00322.0032001034400
2016-07-13332.00332.00319.00323.00208006752400
2016-07-12325.00329.00321.00327.0083002697700
2016-07-11324.00324.00319.00321.0085002735600
2016-07-08320.00320.00315.00317.0053001684800
2016-07-07325.00325.00320.00320.00117003770200
2016-07-06323.00330.00316.00324.00206006646900
2016-07-05324.00325.00323.00325.0035001134800
2016-07-04327.00327.00322.00325.0066002144800
2016-07-01327.00328.00322.00325.0053001724500
2016-06-30323.00326.00320.00325.0042001359900
2016-06-29320.00320.00313.00315.0083002630400
2016-06-28300.00326.00300.00312.00128003926300
2016-06-27298.00311.00298.00305.00207006250600
2016-06-24331.00335.00298.00302.006250019487400
2016-06-23332.00335.00330.00332.0088002919300
2016-06-22332.00334.00330.00332.0052001726600
2016-06-21324.00338.00324.00338.00196006430800
2016-06-20333.00337.00329.00333.0081002687300
2016-06-17316.00323.00316.00322.00212006762300
2016-06-16340.00343.00308.00316.003180010331800
2016-06-15334.00342.00328.00337.004250014221000
2016-06-14345.00351.00336.00344.003280011150300
2016-06-13358.00358.00346.00348.00225007895300
2016-06-10358.00362.00358.00358.00122004383400
2016-06-09361.00366.00359.00362.0064002314500
2016-06-08365.00367.00362.00363.0076002773400
2016-06-07361.00366.00358.00366.00109003947300
2016-06-06361.00361.00354.00361.0074002650600
2016-06-03360.00363.00357.00363.0046001652100
2016-06-02360.00362.00358.00358.0082002949100
2016-06-01365.00367.00362.00362.00115004189500
2016-05-31360.00371.00359.00370.004660017122900
2016-05-30359.00360.00358.00360.0054001938200
2016-05-27360.00364.00358.00360.00122004395300
2016-05-26364.00364.00355.00358.0094003380000
2016-05-25349.00361.00349.00359.003430012234000
2016-05-24349.00356.00348.00349.00126004413700
2016-05-23353.00353.00348.00353.0091003194900
2016-05-20347.00356.00347.00353.0096003382800
2016-05-19339.00355.00339.00353.00243008511300
2016-05-18343.00352.00338.00339.00191006550300
2016-05-17338.00346.00338.00343.00219007469600
2016-05-16336.00340.00333.00337.004790016077600
2016-05-13362.00362.00354.00354.00128004555700
2016-05-12360.00360.00355.00359.00103003677000
2016-05-11358.00363.00358.00360.0076002735300
2016-05-10363.00363.00356.00359.0069002491200
2016-05-09361.00364.00358.00363.00175006336600
2016-05-06355.00359.00355.00356.001000357200
2016-05-02350.00355.00349.00355.0091003196300
2016-04-28365.00367.00356.00356.00163005893200
2016-04-27360.00365.00357.00365.0083002989200
2016-04-26361.00361.00355.00357.00210007525300
2016-04-25364.00365.00362.00363.00125004540800
2016-04-22360.00362.00352.00362.003100011104500
2016-04-21351.00361.00351.00361.00228008101700
2016-04-20357.00357.00348.00351.00167005861000
2016-04-19355.00358.00352.00354.00142005035600
2016-04-18358.00358.00350.00352.00195006917700
2016-04-15363.00363.00356.00361.0056002015200
2016-04-14365.00365.00359.00363.00104003779800
2016-04-13360.00360.00352.00360.00197007039600
2016-04-12355.00359.00351.00356.0084002992600
2016-04-11347.00355.00344.00353.0050001747700
2016-04-08344.00346.00335.00345.00110003756000
2016-04-07342.00345.00340.00345.0089003048700
2016-04-06345.00348.00340.00340.0074002529900
2016-04-05348.00348.00333.00345.00240008172300
2016-04-04358.00360.00345.00352.00212007415900
2016-04-01364.00366.00357.00357.00135004860000
2016-03-31363.00368.00363.00365.0076002768200
2016-03-30371.00371.00363.00364.0092003368700
2016-03-29361.00372.00361.00372.00117004270300
2016-03-28367.00370.00357.00370.00137004945800
2016-03-25375.00375.00359.00363.003720013597100
2016-03-24380.00380.00372.00373.00138005168800
2016-03-23385.00385.00373.00376.00122004600000
2016-03-22384.00386.00379.00383.00105004006400
2016-03-18384.00389.00380.00384.0051001954100
2016-03-17389.00392.00381.00389.00175006780400

   ※ 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