[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 
2017-09-19407.00410.00406.00408.00235009582000
2017-09-15400.00404.00399.00403.0074002969200
2017-09-14401.00403.00400.00400.0064002568900
2017-09-13399.00402.00399.00402.00100004005800
2017-09-12401.00401.00396.00399.00166006628300
2017-09-11400.00400.00398.00399.0060002397000
2017-09-08398.00401.00397.00400.00147005857800
2017-09-07399.00401.00398.00401.0084003357200
2017-09-06396.00402.00394.00399.00250009918700
2017-09-05401.00404.00398.00398.002600010408800
2017-09-04405.00405.00400.00401.00165006645100
2017-09-01406.00410.00406.00410.00130005295500
2017-08-31412.00412.00408.00410.00118004850500
2017-08-30412.00412.00405.00410.00120004900200
2017-08-29405.00413.00403.00413.0087003539000
2017-08-28412.00412.00407.00408.00178007304700
2017-08-25414.00415.00412.00414.00110004555100
2017-08-24414.00414.00411.00411.0048001978900
2017-08-23413.00415.00410.00414.00180007424600
2017-08-22416.00417.00414.00415.00142005903000
2017-08-21418.00418.00414.00417.0046001912900
2017-08-18414.00418.00413.00418.0060002494000
2017-08-17414.00418.00410.00418.00124005125700
2017-08-16408.00408.00407.00408.0028001142300
2017-08-15403.00412.00403.00404.00176007147700
2017-08-14394.00410.00394.00403.002740010911800
2017-08-10415.00415.00388.00404.004240017182400
2017-08-09417.00421.00416.00416.00104004342600
2017-08-08422.00423.00417.00419.00123005169600
2017-08-07426.00426.00422.00422.00133005642200
2017-08-04421.00424.00420.00423.00137005773100
2017-08-03423.00429.00422.00425.00128005439200
2017-08-02427.00427.00422.00426.00142006026400
2017-08-01434.00437.00425.00428.002850012285500
2017-07-31432.00435.00430.00433.003170013692400
2017-07-28429.00431.00423.00431.003100013226800
2017-07-27431.00431.00424.00427.00158006742700
2017-07-26423.00435.00423.00429.007590032598500
2017-07-25417.00422.00415.00422.002810011774000
2017-07-24420.00420.00415.00418.00110004592800
2017-07-21415.00418.00415.00417.0043001790200
2017-07-20420.00420.00415.00415.00222009246800
2017-07-19420.00422.00418.00420.0093003904100
2017-07-18421.00424.00420.00422.00121005102700
2017-07-14420.00423.00417.00421.00215009024200
2017-07-13425.00425.00419.00421.00202008491700
2017-07-12425.00425.00420.00423.00120005052300
2017-07-11424.00426.00421.00421.0090003806300
2017-07-10425.00425.00420.00423.0089003754600
2017-07-07423.00425.00418.00424.00196008241300
2017-07-06428.00431.00422.00422.00184007828200
2017-07-05434.00435.00417.00431.004920021041900
2017-07-04424.00443.00420.00427.0011910051455100
2017-07-03424.00428.00420.00424.00133005633800
2017-06-30424.00425.00418.00424.00158006660800
2017-06-29418.00428.00415.00425.002400010059700
2017-06-28424.00427.00420.00421.00189008002000
2017-06-27431.00431.00423.00428.00130005548300
2017-06-26425.00431.00421.00428.002810011983900
2017-06-23422.00432.00419.00425.007610032335600
2017-06-22410.00420.00410.00419.004800019998300
2017-06-21414.00416.00410.00410.00223009189300
2017-06-20409.00417.00408.00411.004280017677000
2017-06-19409.00411.00402.00408.00114004634000
2017-06-16405.00410.00400.00410.003250013089800
2017-06-15410.00410.00403.00406.002590010530600
2017-06-14410.00411.00406.00410.00107004368100
2017-06-13411.00411.00408.00410.0092003774500
2017-06-12410.00410.00407.00407.0084003430200
2017-06-09411.00411.00408.00408.00116004744800
2017-06-08410.00410.00406.00410.00108004411900
2017-06-07407.00409.00405.00408.00109004430000
2017-06-06411.00415.00406.00407.00171007008100
2017-06-05413.00413.00406.00410.00154006291100
2017-06-02414.00414.00406.00411.00181007420300
2017-06-01408.00411.00406.00409.00145005923000
2017-05-31407.00415.00403.00411.00212008689800
2017-05-30409.00415.00408.00410.0089003657300
2017-05-29417.00418.00407.00407.003740015433000
2017-05-26406.00418.00402.00418.002830011507200
2017-05-25397.00405.00396.00403.002610010439000
2017-05-24397.00397.00395.00396.0058002294200
2017-05-23397.00400.00395.00395.00124004915500
2017-05-22397.00400.00393.00393.00215008523600
2017-05-19390.00396.00387.00396.00242009488700
2017-05-18388.00394.00388.00393.00145005671400
2017-05-17392.00399.00392.00396.00171006729300
2017-05-16399.00401.00390.00390.002860011239500
2017-05-15403.00409.00391.00402.00240009589600
2017-05-12411.00411.00406.00409.0067002734700
2017-05-11416.00416.00408.00411.0043001765900
2017-05-10414.00415.00408.00414.0053002186300
2017-05-09407.00411.00407.00411.0073002981800
2017-05-08416.00418.00410.00410.00187007715900
2017-05-02401.00414.00401.00410.00137005553600
2017-05-01410.00420.00394.00402.004530018522300
2017-04-28403.00404.00398.00404.0096003868400
2017-04-27400.00405.00397.00400.00111004454700
2017-04-26398.00402.00398.00400.0078003116100
2017-04-25403.00403.00384.00399.00130005128000
2017-04-24405.00406.00400.00403.0037001491500
2017-04-21393.00405.00390.00405.00171006784800
2017-04-20389.00390.00383.00390.0056002178600
2017-04-19391.00391.00386.00390.0057002213600
2017-04-18392.00393.00388.00391.0060002352500
2017-04-17379.00389.00379.00389.0034001308600
2017-04-14377.00390.00377.00384.0075002904000
2017-04-13380.00380.00373.00377.00213008025700
2017-04-12394.00397.00382.00382.002960011498300
2017-04-11399.00400.00396.00396.0055002187200
2017-04-10400.00402.00399.00400.0038001521600
2017-04-07397.00403.00394.00400.00125004968900
2017-04-06403.00404.00395.00397.002780011112700
2017-04-05408.00415.00404.00407.003220013117500
2017-04-04423.00424.00399.00411.003910016124100
2017-04-03430.00431.00424.00427.0079003373600
2017-03-31430.00433.00428.00429.0043001849300
2017-03-30436.00436.00429.00430.003070013287800
2017-03-29435.00439.00434.00435.003570015568000
2017-03-28433.00435.00431.00435.00214009272300
2017-03-27431.00433.00427.00433.003090013324600
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

   ※ 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