[7559 JQスタンダード] GFC 日足 時系列データ

[7559 JQスタンダード] GFC (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12995.001002.00995.001002.0074007370700
2013-07-111000.001002.00997.001001.0074007400400
2013-07-10998.001003.00998.001002.0078007791500
2013-07-091000.001003.00997.001003.0024002397100
2013-07-081000.001000.00997.001000.0025002499100
2013-07-05994.001004.00992.001000.0049004892800
2013-07-04990.00990.00989.00990.0013001286900
2013-07-03990.00991.00990.00990.0031003069300
2013-07-02990.00990.00987.00990.0026002567100
2013-07-01986.00987.00984.00986.0026002562600
2013-06-28987.00987.00985.00986.00800789000
2013-06-27984.00984.00982.00982.00900885200
2013-06-261000.001000.00985.00986.0054005363500
2013-06-25984.00984.00978.00978.0011001081800
2013-06-24984.00984.00984.00984.00600590400
2013-06-21984.00984.00984.00984.00300295200
2013-06-20980.00984.00980.00984.00200196400
2013-06-19980.00980.00980.00980.00300294000
2013-06-18975.00985.00975.00980.0023002257700
2013-06-17973.00973.00973.00973.0010097300
2013-06-14972.00972.00960.00960.00500483700
2013-06-13972.00972.00972.00972.0010097200
2013-06-12978.00988.00960.00972.0022002149900
2013-06-11965.00971.00956.00970.0062005983700
2013-06-10943.00965.00943.00950.0022002081700
2013-06-07950.00950.00925.00925.0029002730200
2013-06-06962.00962.00955.00955.0014001343000
2013-06-05963.00970.00962.00962.0033003197300
2013-06-04965.00965.00962.00962.00300289200
2013-06-03971.00971.00971.00971.00300291300
2013-05-31970.00971.00970.00971.00500485200
2013-05-30957.00957.00955.00955.0021002006700
2013-05-29962.00974.00962.00974.00600581100
2013-05-28954.00975.00953.00975.0027002591800
2013-05-27970.00970.00953.00960.0038003640800
2013-05-24974.00974.00968.00968.0017001652600
2013-05-23977.00977.00970.00974.0013001266500
2013-05-22977.00989.00970.00976.0031003015400
2013-05-21995.00995.00976.00976.0042004114800
2013-05-20986.00997.00985.00988.0012001185100
2013-05-17973.00995.00973.00994.0014001370400
2013-05-161002.001002.00972.00983.0050004938100
2013-05-151020.001026.001016.001016.0013001328400
2013-05-141020.001029.001011.001024.0047004790200
2013-05-131028.001028.001010.001011.0035003582100
2013-05-101020.001038.001006.001019.0053005406600
2013-05-09999.001050.00980.001005.001930019180700
2013-05-08997.00997.00989.00989.0018001784700
2013-05-07980.00990.00980.00990.0018001771700
2013-05-02983.00983.00951.00975.0096009197300
2013-05-01998.00998.00969.00969.0024002339400
2013-04-30994.00994.00959.00970.0033003218800
2013-04-26960.00960.00956.00960.0021002014000
2013-04-25969.00970.00960.00961.0072006967600
2013-04-24969.00970.00968.00969.0022002132800
2013-04-23980.00980.00964.00968.00700679700
2013-04-22970.00970.00961.00970.0019001840600
2013-04-1900
2013-04-18950.00960.00950.00960.00500476900
2013-04-17958.00958.00950.00950.00300285800
2013-04-16950.00958.00932.00958.0012001130500
2013-04-15945.00965.00944.00960.0011001047400
2013-04-12965.00969.00937.00947.0048004570600
2013-04-11952.00955.00952.00955.0039003715500
2013-04-10947.00953.00947.00953.0028002654600
2013-04-09950.00950.00950.00950.00600570000
2013-04-08949.00949.00938.00938.0012001131200
2013-04-05944.00949.00921.00936.0040003735900
2013-04-04939.00939.00933.00936.0015001403700
2013-04-03950.00950.00935.00935.00900846400
2013-04-02944.00950.00944.00950.0012001138800
2013-04-01948.00948.00922.00944.0024002247300
2013-03-29941.00945.00940.00945.00400376600
2013-03-28940.00946.00930.00930.0025002331500
2013-03-27934.00948.00934.00939.00600563300
2013-03-26956.00958.00952.00958.00300286600
2013-03-25967.00970.00946.00948.0034003267800
2013-03-22965.00965.00964.00964.0018001736700
2013-03-21965.00965.00964.00965.0015001447300
2013-03-19965.00970.00963.00967.0051004940300
2013-03-18961.00966.00961.00963.0031002986800
2013-03-15963.00963.00937.00961.0037003509700
2013-03-14961.00961.00935.00960.0016001517100
2013-03-13956.00966.00934.00957.0047004483100
2013-03-12946.00957.00945.00957.0058005499200
2013-03-11950.00962.00945.00950.001200011397000
2013-03-08949.00950.00948.00948.00700664300
2013-03-07950.00950.00950.00950.0013001235000
2013-03-06950.00950.00949.00949.0011001044600
2013-03-05947.00950.00947.00950.00500474300
2013-03-04949.00951.00944.00950.0031002941500
2013-03-01940.00948.00940.00948.00600566400
2013-02-28948.00948.00940.00940.00500473200
2013-02-2700
2013-02-26932.00937.00924.00924.00500465700
2013-02-25933.00933.00922.00924.0011001024300
2013-02-2200
2013-02-21927.00927.00922.00922.001000923400
2013-02-20924.00924.00922.00922.0036003322200
2013-02-19926.00926.00925.00926.0020001851500
2013-02-18930.00930.00926.00926.00800743600
2013-02-15932.00932.00930.00930.001000930800
2013-02-14932.00932.00932.00932.0028002609600
2013-02-13936.00937.00932.00932.0033003087800
2013-02-12940.00944.00940.00940.0038003572900
2013-02-08947.00947.00940.00940.0024002261500
2013-02-07950.00950.00946.00946.00400379600
2013-02-06945.00950.00945.00950.0052004938300
2013-02-05949.00959.00945.00950.0047004463100
2013-02-04950.00950.00945.00950.0020001899500
2013-02-01941.00949.00936.00941.0014001317800
2013-01-31940.00940.00939.00939.00900845900
2013-01-30934.00939.00934.00935.00400374300
2013-01-29934.00934.00934.00934.00200186800
2013-01-28930.00934.00930.00934.00400372800
2013-01-25934.00934.00923.00923.0037003431000
2013-01-24921.00928.00921.00928.00300277400
2013-01-23925.00925.00921.00921.00300276700
2013-01-22923.00923.00920.00920.00700644700
2013-01-21920.00925.00920.00925.00200184500
2013-01-18916.00920.00916.00920.00400366900
2013-01-17923.00925.00921.00921.0011001015300
2013-01-16925.00925.00923.00923.00300277300
2013-01-15926.00939.00924.00924.0042003890900
2013-01-11946.00948.00935.00935.0039003674900
2013-01-10939.00947.00937.00947.0026002442700
2013-01-09935.00935.00931.00935.00300280100
2013-01-08923.00930.00923.00930.00700648300
2013-01-07930.00930.00921.00921.00700650100
2013-01-04915.00916.00910.00916.0012001096200
2012-12-28897.00905.00897.00905.00500450400
2012-12-27893.00902.00893.00894.00400358400
2012-12-26906.00906.00889.00889.00400359400
2012-12-25917.00917.00876.00891.0039003501100
2012-12-21917.00918.00917.00918.00300275300
2012-12-20919.00925.00917.00925.00600551700
2012-12-19915.00920.00915.00920.00900827500
2012-12-18913.00915.00911.00912.00800729500
2012-12-17912.00912.00908.00908.00800727300
2012-12-14908.00908.00908.00908.00200181600
2012-12-13906.00908.00906.00908.00500453300
2012-12-12923.00925.00910.00910.0048004429600
2012-12-11916.00925.00906.00906.0035003203600
2012-12-10925.00930.00925.00930.0026002406900
2012-12-07941.00941.00912.00925.0027002491600
2012-12-06910.00942.00910.00942.0022002022100
2012-12-05910.00910.00909.00909.00400363900
2012-12-04905.00909.00904.00909.0020001810700
2012-12-03900.00904.00900.00902.00800721000
2012-11-30904.00904.00904.00904.00400361600
2012-11-2900
2012-11-28901.00901.00896.00896.0013001169700
2012-11-27900.00901.00900.00901.00200180100
2012-11-26900.00900.00900.00900.001100990000
2012-11-22908.00908.00900.00900.001100998000
2012-11-21894.00894.00893.00894.00700625700
2012-11-20892.00892.00892.00892.0010089200
2012-11-1900
2012-11-16895.00895.00893.00893.00500447000
2012-11-15908.00908.00908.00908.00200181600
2012-11-14910.00910.00890.00910.0026002359900
2012-11-13909.00910.00901.00901.0029002634200
2012-11-12900.00924.00895.00895.0027002432500
2012-11-09889.00895.00889.00895.0017001513200
2012-11-08890.00890.00889.00889.0012001066900
2012-11-07890.00890.00889.00889.00700622800
2012-11-06880.00880.00876.00880.0024002110400
2012-11-05880.00880.00880.00880.0010088000
2012-11-02875.00875.00875.00875.0010087500
2012-11-0100
2012-10-31890.00890.00890.00890.00400356000
2012-10-3000
2012-10-29870.00870.00866.00866.0012001042800
2012-10-2600
2012-10-25890.00890.00882.00882.0012001066400
2012-10-24883.00883.00883.00883.00200176600
2012-10-23882.00882.00882.00882.00200176400
2012-10-22885.00888.00885.00888.00300265800
2012-10-19900.00900.00890.00890.00700624000
2012-10-18900.00900.00900.00900.0010090000
2012-10-17905.00905.00905.00905.0010090500
2012-10-1600
2012-10-15905.00905.00905.00905.0010090500
2012-10-12910.00910.00910.00910.0020001820000
2012-10-11915.00917.00890.00890.0024002186300
2012-10-10917.00917.00917.00917.0020001834000
2012-10-09911.00911.00909.00910.001000910000
2012-10-05910.00910.00910.00910.00500455000
2012-10-04921.00921.00911.00911.0016001469100
2012-10-03916.00920.00913.00918.00800733600
2012-10-02901.00916.00901.00916.00600546200
2012-10-01905.00905.00898.00898.00600541700
2012-09-28892.00899.00892.00899.00600537000
2012-09-27886.00895.00886.00893.00700622900
2012-09-26876.00888.00876.00881.0029002547100
2012-09-25940.00950.00938.00950.0026002449800
2012-09-24940.00940.00939.00940.0013001221900
2012-09-21930.00940.00930.00940.00700655300
2012-09-20932.00932.00930.00930.00500465700
2012-09-19934.00934.00932.00932.00600559900
2012-09-18940.00940.00934.00934.00700656100
2012-09-14940.00940.00940.00940.00200188000
2012-09-13920.00927.00920.00927.00300276700
2012-09-12940.00945.00920.00920.0035003269600
2012-09-11944.00945.00940.00940.0025002358300
2012-09-10943.00948.00940.00940.0035003301200
2012-09-07950.00950.00949.00949.0012001139700
2012-09-06947.00949.00947.00948.00600568800
2012-09-05946.00949.00946.00946.001000947500
2012-09-04942.00942.00942.00942.00500471000
2012-09-03942.00942.00942.00942.00500471000
2012-08-31945.00945.00937.00943.0016001506400
2012-08-30941.00941.00941.00941.00200188200
2012-08-29947.00947.00941.00942.00500471900
2012-08-28946.00947.00946.00947.00400378500
2012-08-27942.00945.00942.00945.00300283100
2012-08-24938.00938.00938.00938.001000938000
2012-08-23942.00942.00938.00942.00800752200
2012-08-22948.00948.00943.00946.00500473200
2012-08-21961.00961.00946.00946.00600570600
2012-08-20936.00962.00936.00962.00600564200
2012-08-17965.00965.00944.00944.00300285300
2012-08-1600
2012-08-15968.00968.00968.00968.00300290400
2012-08-14970.00970.00968.00968.0027002618800
2012-08-13943.00949.00943.00949.0022002075700
2012-08-10940.00944.00940.00940.0029002728900
2012-08-09932.00944.00932.00944.00200187600
2012-08-08945.00945.00920.00934.0029002688600
2012-08-07930.00945.00930.00945.00500468300
2012-08-06920.00930.00920.00930.00600554200
2012-08-03911.00919.00911.00915.00700639000
2012-08-0200
2012-08-0100
2012-07-31910.00910.00910.00910.001000910000
2012-07-30920.00920.00918.00918.00300275800
2012-07-27918.00919.00918.00919.00700643000
2012-07-26910.00915.00910.00915.00200182500
2012-07-25920.00920.00910.00910.0069006346000
2012-07-24915.00919.00915.00919.00700641800
2012-07-23915.00918.00915.00918.001000916500
2012-07-20913.00918.00910.00918.0011001004100
2012-07-19910.00912.00909.00910.0014001274900
2012-07-18911.00911.00909.00909.00400364100
2012-07-17915.00915.00915.00915.0010091500
2012-07-13915.00915.00907.00907.00600545600
2012-07-12932.00950.00907.00907.00107009941100
2012-07-11940.00949.00932.00947.0084007901100
2012-07-10920.00925.00917.00925.0093008560200
2012-07-09917.00918.00915.00915.0051004671600

   ※ 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。 

Twitter