[7559 JQスタンダード] ジーエフシー 日足 時系列データ

[7559 JQスタンダード] ジーエフシー (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-181390.001390.001379.001386.0061008439800
2017-10-171402.001402.001387.001393.00740010328200
2017-10-161410.001410.001402.001402.0053007457600
2017-10-131413.001413.001411.001411.00500706300
2017-10-121416.001425.001410.001410.0029004105800
2017-10-111419.001428.001415.001419.0028003972800
2017-10-101422.001422.001416.001419.0024003409400
2017-10-061414.001422.001412.001422.0017002407600
2017-10-051430.001430.001417.001422.0024003412500
2017-10-041421.001430.001420.001430.0030004273000
2017-10-031419.001429.001419.001420.0015002135000
2017-10-021422.001424.001405.001419.0031004393600
2017-09-291431.001431.001415.001418.0030004272400
2017-09-281420.001425.001400.001401.00950013393600
2017-09-271420.001450.001412.001420.001460020741700
2017-09-261473.001478.001468.001478.00800011789600
2017-09-251472.001479.001468.001473.00880012954600
2017-09-221470.001472.001465.001472.0047006907000
2017-09-211478.001479.001472.001472.0056008269800
2017-09-201489.001489.001470.001479.0051007553100
2017-09-191499.001500.001451.001479.002130031626800
2017-09-151371.001380.001371.001380.0010001375900
2017-09-141375.001388.001370.001370.0021002889100
2017-09-131377.001378.001375.001375.0030004129000
2017-09-121377.001379.001377.001377.0027003719700
2017-09-111368.001371.001367.001367.0034004653300
2017-09-081366.001368.001365.001366.0016002185800
2017-09-071370.001370.001360.001360.0033004495600
2017-09-061365.001370.001362.001364.0024003275100
2017-09-051375.001386.001366.001367.0027003709300
2017-09-041383.001383.001374.001380.0021002898700
2017-09-011370.001378.001370.001378.008001098000
2017-08-311380.001382.001370.001370.0026003579700
2017-08-301375.001380.001370.001380.0016002201000
2017-08-291361.001377.001361.001376.0012001641000
2017-08-281378.001378.001363.001364.0015002052200
2017-08-251394.001394.001362.001363.0017002355600
2017-08-241369.001377.001368.001370.0017002333300
2017-08-231386.001390.001350.001370.0043005893100
2017-08-221385.001389.001385.001386.0016002218300
2017-08-211398.001400.001382.001382.0018002504100
2017-08-181390.001399.001387.001389.00600835400
2017-08-171385.001402.001385.001395.0014001954600
2017-08-161389.001392.001378.001379.0025003458500
2017-08-151398.001399.001392.001392.0023003212800
2017-08-141386.001398.001386.001389.0030004172000
2017-08-101403.001421.001380.001381.0043006005000
2017-08-091418.001423.001395.001396.0062008726900
2017-08-081406.001419.001406.001419.0024003393100
2017-08-071392.001403.001392.001403.0026003638800
2017-08-041391.001397.001391.001392.00700976000
2017-08-031387.001395.001387.001391.00700973800
2017-08-021386.001392.001384.001392.0023003193600
2017-08-011382.001386.001377.001382.0017002345600
2017-07-311380.001380.001377.001378.0011001517100
2017-07-281379.001379.001378.001378.00300413600
2017-07-271378.001379.001378.001379.00700965000
2017-07-261377.001377.001369.001369.0010001371700
2017-07-251376.001379.001367.001378.0063008664800
2017-07-241365.001369.001365.001369.0019002597200
2017-07-211360.001367.001360.001367.009001228200
2017-07-201364.001365.001359.001359.0018002452400
2017-07-191344.001355.001344.001351.0013001755200
2017-07-181341.001341.001335.001336.0015002006100
2017-07-141344.001347.001336.001336.0010001341700
2017-07-131348.001364.001347.001347.0011001486900
2017-07-121378.001380.001351.001351.00800010985400
2017-07-111339.001350.001339.001349.00900012077700
2017-07-101322.001342.001316.001340.001220016166000
2017-07-071318.001318.001310.001310.0027003547900
2017-07-061309.001315.001301.001309.0036004708100
2017-07-051302.001309.001302.001309.0024003128500
2017-07-041307.001313.001300.001310.0050006529800
2017-07-031301.001310.001298.001308.0057007417800
2017-06-301308.001310.001308.001310.00600785200
2017-06-291310.001310.001297.001301.0018002341100
2017-06-281309.001310.001305.001310.0045005889100
2017-06-271300.001304.001300.001304.0019002471000
2017-06-261306.001306.001300.001300.0027003516400
2017-06-231304.001305.001300.001300.0027003518900
2017-06-221297.001299.001295.001297.0017002203200
2017-06-211292.001297.001292.001297.0013001682500
2017-06-201294.001294.001292.001292.008001034200
2017-06-191290.001294.001288.001294.0011001419200
2017-06-161290.001290.001290.001290.00200258000
2017-06-151281.001290.001281.001290.00700898200
2017-06-141290.001290.001290.001290.0014001806000
2017-06-131289.001293.001288.001290.0019002450400
2017-06-121279.001286.001279.001286.0016002047700
2017-06-091274.001275.001270.001273.0025003179700
2017-06-081289.001289.001272.001272.0029003714400
2017-06-071285.001285.001281.001285.0018002307800
2017-06-061290.001290.001280.001280.0012001541700
2017-06-051295.001299.001265.001275.0067008589200
2017-06-021288.001288.001285.001288.0011001415400
2017-06-011284.001288.001280.001286.0014001798300
2017-05-311275.001276.001273.001273.0014001785300
2017-05-301275.001276.001273.001275.0023002933000
2017-05-291276.001286.001275.001286.0015001915400
2017-05-261288.001288.001277.001277.0017002176500
2017-05-251288.001288.001277.001277.0035004492800
2017-05-241287.001287.001287.001287.00200257400
2017-05-231281.001282.001276.001280.0028003583100
2017-05-221281.001281.001280.001281.0016002049400
2017-05-191285.001290.001279.001279.0038004875500
2017-05-181281.001295.001281.001291.0016002057700
2017-05-171293.001295.001289.001295.0018002324500
2017-05-161300.001300.001293.001293.001110014424600
2017-05-151299.001300.001295.001300.0018002338100
2017-05-121299.001299.001295.001299.0018002337800
2017-05-111299.001300.001292.001300.0026003375800
2017-05-101293.001300.001290.001294.0018002329000
2017-05-091296.001300.001293.001293.0017002202500
2017-05-081301.001301.001294.001295.0039005067500
2017-05-021300.001301.001298.001301.0026003380000
2017-05-011300.001301.001300.001301.00700910200
2017-04-281299.001299.001288.001288.0012001551400
2017-04-271299.001299.001299.001299.00100129900
2017-04-261296.001299.001296.001299.00200259500
2017-04-251291.001291.001287.001287.0030003866600
2017-04-241290.001291.001290.001291.00500645300
2017-04-211300.001300.001291.001291.0011001424100
2017-04-201299.001299.001299.001299.00400519600
2017-04-191300.001300.001291.001291.0059007667900
2017-04-181300.001300.001300.001300.00100130000
2017-04-171294.001305.001294.001305.00400519400
2017-04-1400
2017-04-131309.001309.001308.001308.00200261700
2017-04-121309.001320.001300.001300.0019002489200
2017-04-111301.001301.001290.001300.0014001819900
2017-04-101300.001300.001294.001296.0019002467800
2017-04-071286.001286.001266.001281.008001020300
2017-04-061300.001300.001263.001263.0028003593600
2017-04-051300.001301.001294.001300.0010001297900
2017-04-041305.001308.001300.001300.00700912100
2017-04-031309.001309.001305.001305.00400522800
2017-03-311318.001318.001281.001309.0028003635500
2017-03-301306.001310.001306.001310.00200261600
2017-03-291288.001313.001288.001306.009001169900
2017-03-281313.001313.001310.001310.00600787000
2017-03-271310.001310.001300.001309.0015001955600
2017-03-241307.001310.001307.001310.0022002875700
2017-03-231304.001307.001304.001307.00500653200
2017-03-221306.001306.001305.001305.00400522300
2017-03-211313.001313.001301.001306.0017002218600
2017-03-171320.001323.001305.001305.0019002493100
2017-03-161315.001323.001315.001317.00500658600
2017-03-151313.001324.001308.001315.0010001313200
2017-03-141325.001327.001320.001327.0020002649400
2017-03-131305.001320.001305.001314.0029003799400
2017-03-101305.001305.001305.001305.0016002088000
2017-03-091304.001306.001304.001305.00500652400
2017-03-081305.001306.001304.001304.0010001304600
2017-03-071303.001304.001302.001304.00700912100
2017-03-061300.001304.001298.001304.00700911000
2017-03-031296.001299.001296.001298.00700908000
2017-03-021295.001295.001295.001295.00300388500
2017-03-011296.001296.001293.001295.00700906100
2017-02-281307.001307.001294.001295.0010001298300
2017-02-271295.001295.001293.001293.00500647300
2017-02-241313.001313.001295.001295.0012001572000
2017-02-231291.001295.001291.001293.009001163800
2017-02-221287.001291.001286.001291.00700902100
2017-02-211281.001289.001281.001289.0012001538200
2017-02-201288.001289.001288.001289.0013001675300
2017-02-171277.001320.001271.001288.0027003480100
2017-02-161274.001274.001270.001270.00400508800
2017-02-151250.001266.001250.001266.0012001503200
2017-02-141279.001279.001278.001279.0013001662600
2017-02-131258.001260.001258.001260.0024003020000
2017-02-101250.001259.001248.001259.0023002875700
2017-02-091246.001250.001246.001250.0014001749000
2017-02-081239.001248.001238.001248.00800996000
2017-02-071249.001250.001232.001235.0028003486700
2017-02-061249.001252.001249.001249.0020002500300
2017-02-031248.001248.001248.001248.00500624000
2017-02-021247.001250.001246.001248.0012001498600
2017-02-011246.001250.001246.001246.00800998600
2017-01-311250.001253.001246.001246.0022002749600
2017-01-301236.001248.001236.001240.0015001863600
2017-01-271243.001248.001243.001248.00500622000
2017-01-261237.001250.001237.001243.0012001493700
2017-01-251268.001268.001236.001236.0042005267000
2017-01-241272.001272.001268.001268.0013001652300
2017-01-231277.001277.001272.001272.00500636900
2017-01-201275.001275.001273.001273.00400509600
2017-01-191276.001278.001275.001278.00300382900
2017-01-181275.001275.001275.001275.00100127500
2017-01-171275.001285.001275.001285.0010001277200
2017-01-161283.001288.001283.001286.009001157200
2017-01-131280.001283.001278.001283.0017002177300
2017-01-121300.001300.001283.001283.0016002075300
2017-01-111300.001300.001284.001290.0022002848300
2017-01-101282.001293.001282.001285.0026003342400
2017-01-061271.001284.001271.001282.0028003578800
2017-01-051260.001275.001260.001271.0041005200600
2017-01-041259.001259.001235.001244.0023002875800
2016-12-301229.001229.001223.001229.00600736300
2016-12-291229.001230.001228.001229.00600737500
2016-12-281210.001249.001210.001230.0025003065000
2016-12-271211.001212.001210.001210.0029003511700
2016-12-261215.001223.001210.001211.0046005579200
2016-12-221216.001218.001214.001214.0042005104400
2016-12-211223.001227.001220.001220.0041005015000
2016-12-201230.001231.001223.001225.0012001471800
2016-12-191225.001229.001223.001223.0014001715000
2016-12-161237.001237.001224.001224.0052006421800
2016-12-151224.001233.001224.001231.00300368800
2016-12-141245.001254.001234.001234.0019002365000
2016-12-131269.001269.001200.001244.00930011561500
2016-12-121231.001252.001231.001246.0031003824500
2016-12-091246.001254.001243.001252.0034004245800
2016-12-081239.001246.001239.001243.0024002986600
2016-12-071228.001239.001227.001238.0014001723300
2016-12-061221.001228.001221.001224.0010001223600
2016-12-051216.001220.001216.001219.0020002434500
2016-12-021218.001226.001218.001218.009001098400
2016-12-011217.001225.001217.001217.009001096500
2016-11-301226.001226.001217.001217.00400488600
2016-11-291216.001229.001216.001217.0010001219000
2016-11-281215.001232.001214.001215.00800974700
2016-11-251250.001250.001188.001212.00840010287100
2016-11-241240.001247.001240.001243.0015001863400
2016-11-221240.001245.001240.001240.0023002852700
2016-11-211240.001250.001240.001240.0017002114000
2016-11-181234.001234.001234.001234.00300370200
2016-11-171235.001235.001234.001234.00400493800
2016-11-161236.001241.001236.001236.00600742300
2016-11-151235.001236.001235.001236.00400494100
2016-11-141250.001250.001236.001236.0017002122800
2016-11-111247.001255.001246.001250.0017002120900
2016-11-101240.001259.001240.001247.0019002359700
2016-11-091240.001264.001235.001236.0016001985500
2016-11-081240.001240.001240.001240.00600744000
2016-11-071245.001245.001240.001240.009001117800
2016-11-041251.001251.001249.001249.009001125300
2016-11-021254.001254.001254.001254.00500627000
2016-11-011265.001265.001251.001264.0017002139200
2016-10-311265.001265.001261.001265.0012001516900
2016-10-281265.001265.001265.001265.00200253000
2016-10-271261.001271.001261.001265.00400506100
2016-10-261268.001268.001261.001261.00200252900
2016-10-251270.001271.001270.001270.0022002794100
2016-10-241268.001268.001256.001260.0019002395900
2016-10-211256.001256.001256.001256.00600753600
2016-10-201257.001261.001257.001261.00500629000
2016-10-191257.001257.001257.001257.00100125700
2016-10-1800
2016-10-171261.001265.001261.001265.00400504800
2016-10-141265.001265.001261.001261.00300378900

   ※ 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