[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 
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
2016-03-16381.00389.00378.00389.00149005682300
2016-03-15382.00383.00378.00383.0093003533700
2016-03-14376.00382.00370.00378.00143005388800
2016-03-11376.00386.00373.00376.00123004651000
2016-03-10374.00381.00374.00376.0076002867300
2016-03-09375.00378.00368.00372.0072002679400
2016-03-08386.00388.00376.00376.00181006880000
2016-03-07387.00387.00382.00384.00155005963600
2016-03-04381.00383.00376.00382.00143005431500
2016-03-03360.00378.00360.00376.00153005602000
2016-03-02358.00365.00355.00360.00226008159800
2016-03-01347.00358.00347.00358.00110003895400
2016-02-29355.00358.00351.00353.00111003937000
2016-02-26355.00356.00350.00352.0096003393100
2016-02-25349.00353.00346.00352.00134004697000
2016-02-24340.00346.00337.00341.00200006795300
2016-02-23351.00357.00345.00348.0087003049000
2016-02-22355.00357.00350.00353.0061002153400
2016-02-19345.00353.00345.00347.00105003643700
2016-02-18357.00357.00346.00350.00159005614300
2016-02-17341.00354.00335.00341.007810026719500
2016-02-16345.00368.00341.00357.00133004724100
2016-02-15351.00360.00344.00344.00279009762300
2016-02-12355.00368.00332.00333.006910023931500
2016-02-10396.00396.00364.00395.00243009150200
2016-02-09389.00404.00376.00396.002960011414500
2016-02-08388.00406.00379.00402.00190007451100
2016-02-05390.00404.00385.00400.00115004478400
2016-02-04400.00410.00392.00395.00108004309600
2016-02-03412.00413.00400.00400.0095003838000
2016-02-02420.00420.00408.00420.0098004035200
2016-02-01428.00428.00418.00419.00159006722600
2016-01-29405.00419.00405.00419.002800011569300
2016-01-28400.00406.00397.00405.00122004896000
2016-01-27390.00408.00390.00400.003190012716000
2016-01-26394.00394.00385.00388.00112004354700
2016-01-25392.00394.00379.00388.003310012778100
2016-01-22365.00373.00362.00373.00269009877200
2016-01-21366.00392.00349.00349.007640028066100
2016-01-20406.00409.00367.00367.004070015775100
2016-01-19402.00411.00400.00411.0072002914000
2016-01-18386.00406.00384.00406.003880015190300
2016-01-15417.00428.00406.00406.00145005971300
2016-01-14412.00420.00404.00420.00240009799300
2016-01-13422.00429.00420.00420.0087003682700
2016-01-12422.00430.00403.00414.004130017014800
2016-01-08418.00440.00418.00429.002590011019200
2016-01-07435.00442.00421.00426.003250013927100
2016-01-06443.00452.00435.00435.002720011956800
2016-01-05441.00450.00439.00446.00179007939500
2016-01-04451.00458.00444.00449.00215009635000
2015-12-30467.00469.00454.00454.00175008076300
2015-12-29449.00467.00449.00467.00138006309800
2015-12-28442.00458.00442.00455.00211009515800
2015-12-25449.00458.00442.00444.009390042175300
2015-12-24476.00478.00457.00457.007420034779100
2015-12-22479.00483.00473.00478.004260020311300
2015-12-21493.00494.00481.00483.004250020693600
2015-12-18497.00503.00495.00495.004570022720900
2015-12-17498.00503.00496.00500.004200020952900
2015-12-16504.00504.00498.00500.00139006963500
2015-12-15498.00502.00496.00496.002100010469000
2015-12-14495.00504.00494.00504.00155007717500
2015-12-11509.00509.00501.00505.00130006542200
2015-12-10502.00505.00500.00503.00165008296500
2015-12-09507.00510.00502.00504.002300011619900
2015-12-08517.00519.00510.00511.003000015384100
2015-12-07511.00517.00511.00514.002420012391600
2015-12-04506.00513.00505.00509.002000010167200
2015-12-03512.00515.00511.00514.0085004361100
2015-12-02511.00517.00508.00514.00186009507000
2015-12-01514.00518.00510.00511.004440022787800
2015-11-30517.00520.00515.00517.00148007647300
2015-11-27516.00521.00515.00520.002650013720400
2015-11-26522.00528.00515.00517.005160026865800

   ※ 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