[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 
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
2016-10-131279.001279.001264.001264.0014001788900
2016-10-121257.001272.001257.001270.0016002016400
2016-10-111273.001275.001255.001260.0045005714900
2016-10-071265.001270.001260.001270.0010001263400
2016-10-061267.001267.001265.001265.00400506400
2016-10-051270.001270.001260.001270.00400506500
2016-10-041270.001270.001251.001270.0027003421900
2016-10-031262.001262.001251.001251.00700881600
2016-09-301268.001268.001262.001262.00700885900
2016-09-291271.001277.001268.001269.008001016600
2016-09-281268.001279.001268.001271.0038004829000
2016-09-271324.001324.001315.001324.0028003696200
2016-09-261327.001328.001317.001318.0026003430500
2016-09-231318.001319.001317.001319.0036004745200
2016-09-211318.001318.001317.001318.009001186000
2016-09-201310.001318.001303.001318.0027003544200
2016-09-161320.001320.001316.001319.009001186300
2016-09-151328.001328.001316.001318.00400529000
2016-09-141329.001329.001320.001329.0016002123700
2016-09-131322.001329.001319.001329.0017002250500
2016-09-121313.001318.001310.001317.0054007091400
2016-09-091309.001310.001309.001310.0011001440100
2016-09-081309.001309.001305.001309.0014001830900
2016-09-071293.001310.001293.001308.0012001566900
2016-09-061293.001299.001293.001299.00500647800
2016-09-051296.001330.001281.001281.0045005875600
2016-09-021299.001300.001299.001300.0012001559700
2016-09-011255.001304.001255.001300.0040005087700
2016-08-311305.001305.001250.001255.0034004331300
2016-08-301307.001307.001305.001306.0010001306200
2016-08-291317.001322.001316.001316.0014001844700
2016-08-261320.001320.001316.001316.00200263600
2016-08-251340.001340.001335.001335.0011001473000
2016-08-241319.001330.001319.001322.00500661200
2016-08-231310.001319.001310.001319.00400526700
2016-08-221302.001310.001302.001310.00400523200
2016-08-191302.001319.001302.001319.00300394000
2016-08-181325.001330.001311.001311.00500659900
2016-08-171336.001350.001328.001349.009001204300
2016-08-1600
2016-08-151344.001345.001326.001336.0015002012800
2016-08-121340.001340.001328.001336.0018002409200
2016-08-101337.001340.001337.001339.0018002408900
2016-08-091340.001340.001330.001330.0011001473000
2016-08-081325.001340.001325.001340.0014001865400
2016-08-051338.001338.001325.001325.00700931600
2016-08-041330.001338.001330.001338.00600799700
2016-08-031310.001340.001310.001330.00600797000
2016-08-021334.001340.001330.001340.0013001736600
2016-08-011330.001330.001325.001330.00400531500
2016-07-291340.001340.001330.001330.00200267000
2016-07-2800
2016-07-271320.001340.001320.001340.0014001865000
2016-07-261330.001330.001310.001320.00500662000
2016-07-251360.001360.001350.001350.0050006799000
2016-07-221305.001317.001305.001317.0012001575300
2016-07-211300.001310.001281.001301.0021002724600
2016-07-201289.001300.001289.001300.0019002466300
2016-07-191273.001298.001273.001277.008001028100
2016-07-151273.001273.001273.001273.00400509200
2016-07-141283.001283.001283.001283.00300384900
2016-07-131320.001320.001270.001270.00770010102000
2016-07-121320.001324.001309.001314.0063008316100
2016-07-111315.001320.001303.001320.00790010390200
2016-07-081314.001324.001314.001320.0030003961700
2016-07-071307.001315.001305.001305.0023003011500
2016-07-061316.001316.001307.001307.0026003412900
2016-07-051317.001318.001311.001318.0012001578900
2016-07-041317.001317.001317.001317.00400526800
2016-07-0100
2016-06-301304.001325.001304.001320.0033004327600
2016-06-291302.001305.001250.001287.0068008817400
2016-06-281220.001229.001220.001229.00400490700
2016-06-271212.001229.001200.001207.0031003760200
2016-06-241255.001259.001200.001217.0075009217500
2016-06-231218.001225.001218.001225.0010001221400
2016-06-221245.001245.001210.001210.0034004164600
2016-06-211243.001270.001210.001210.0041005103100
2016-06-201250.001250.001250.001250.0010001250000
2016-06-171240.001243.001240.001243.00200248300
2016-06-161261.001261.001241.001243.0015001875200
2016-06-151279.001280.001261.001261.0013001661000
2016-06-141297.001297.001261.001263.0043005527200
2016-06-131296.001298.001287.001287.0022002847100
2016-06-101293.001296.001292.001296.0020002586800
2016-06-091293.001295.001288.001295.0011001420000
2016-06-081291.001295.001290.001293.0013001678700
2016-06-071290.001295.001290.001293.00600775600
2016-06-061290.001293.001289.001289.008001032000
2016-06-031290.001290.001290.001290.00300387000
2016-06-021294.001294.001291.001291.0018002325900
2016-06-011295.001295.001294.001294.0020002589800
2016-05-311302.001302.001297.001297.00600779500
2016-05-301293.001302.001293.001297.0016002072400
2016-05-271297.001301.001296.001296.009001167900
2016-05-261299.001303.001292.001303.0019002466900
2016-05-251304.001304.001296.001302.0016002083200
2016-05-241298.001300.001295.001295.0013001684900
2016-05-231300.001300.001300.001300.00400520000
2016-05-201299.001299.001290.001299.00300388800
2016-05-191296.001304.001286.001290.0012001550600
2016-05-181300.001304.001287.001304.00500649400
2016-05-171300.001304.001295.001300.00600779500
2016-05-161292.001308.001282.001300.0013001681900
2016-05-131327.001327.001295.001295.0015001959600
2016-05-121327.001327.001326.001327.0016002123100
2016-05-111320.001330.001311.001318.0030003959100
2016-05-101317.001317.001306.001317.0033004338900
2016-05-091300.001315.001291.001303.0049006378000
2016-05-061263.001289.001262.001269.0071008982900
2016-05-021295.001295.001286.001293.0012001551000
2016-04-281300.001300.001295.001295.009001167400
2016-04-271300.001300.001293.001293.00300388700
2016-04-261290.001290.001290.001290.008001032000
2016-04-251308.001308.001297.001297.0013001697100
2016-04-221290.001295.001290.001295.00200258500
2016-04-211299.001299.001290.001290.0015001946100
2016-04-201300.001300.001292.001299.008001038600
2016-04-191300.001300.001288.001288.00300388200
2016-04-181299.001300.001289.001289.00500648800
2016-04-151281.001294.001281.001294.00300386800
2016-04-141300.001300.001278.001294.0020002583700
2016-04-131300.001322.001291.001291.0021002730100
2016-04-121302.001317.001281.001284.0023002989000
2016-04-111299.001306.001297.001297.0023002989600
2016-04-081298.001304.001298.001303.00700910400
2016-04-071280.001297.001280.001290.0037004743600
2016-04-061298.001298.001275.001280.008001026600
2016-04-051283.001291.001250.001272.0026003310700
2016-04-041296.001296.001292.001292.0014001812400
2016-04-011300.001316.001290.001297.0055007151800
2016-03-311299.001316.001297.001297.0038004955100
2016-03-301248.001281.001248.001279.0045005690300
2016-03-291223.001247.001221.001246.0064007883600
2016-03-281230.001231.001219.001221.0040004895100
2016-03-251237.001237.001229.001230.0066008157800
2016-03-241221.001224.001219.001221.0022002685600
2016-03-231226.001226.001220.001220.00400489500
2016-03-221216.001216.001215.001215.0044005350200
2016-03-181213.001213.001207.001207.009001089700
2016-03-171210.001210.001206.001208.0034004112700
2016-03-161206.001215.001206.001215.00400483500
2016-03-151207.001218.001203.001206.0012001447700
2016-03-141229.001230.001202.001204.001330016179300
2016-03-111190.001220.001190.001212.0018002154400
2016-03-101210.001211.001188.001199.0027003246600
2016-03-091189.001198.001188.001198.0013001548900
2016-03-081197.001198.001180.001189.0036004288400
2016-03-071197.001203.001195.001195.0030003594400
2016-03-041195.001197.001190.001197.0024002862100
2016-03-031189.001196.001189.001194.0016001907800
2016-03-021187.001189.001184.001189.00800948700
2016-03-011185.001188.001185.001187.00400474700
2016-02-291190.001200.001184.001185.0049005832800
2016-02-261197.001197.001171.001196.00300356400
2016-02-251186.001189.001186.001189.0014001661000
2016-02-241170.001171.001164.001171.0013001517500
2016-02-231171.001188.001170.001170.0025002932900
2016-02-221163.001180.001162.001166.0032003728700
2016-02-191175.001175.001151.001163.0022002545900
2016-02-181159.001165.001150.001165.0012001389900
2016-02-171145.001169.001145.001152.0031003591600
2016-02-161199.001199.001130.001141.00940010777900
2016-02-151198.001230.001198.001199.0025003008700
2016-02-121183.001197.001122.001140.0036004184300
2016-02-101225.001255.001155.001213.0050006049300
2016-02-091277.001277.001203.001213.0041005086600
2016-02-081298.001308.001285.001286.0017002198300
2016-02-051307.001310.001295.001298.0019002477100
2016-02-041302.001307.001302.001306.0014001826000
2016-02-031303.001315.001303.001315.0011001440100
2016-02-021348.001348.001301.001301.0029003804700
2016-02-011337.001369.001312.001324.0047006309900
2016-01-291305.001310.001305.001307.00700914900
2016-01-281290.001307.001290.001307.009001168700
2016-01-271287.001289.001276.001289.0019002444500
2016-01-261290.001290.001278.001287.00700900000
2016-01-251289.001289.001285.001287.0047006054200
2016-01-221231.001275.001231.001275.0015001866700
2016-01-211237.001282.001220.001220.0051006317100
2016-01-201280.001299.001271.001282.0032004091000
2016-01-191282.001299.001282.001299.0010001291100
2016-01-181302.001302.001255.001278.0034004375500
2016-01-151323.001332.001320.001324.0030003972500
2016-01-141345.001348.001323.001323.0023003082000
2016-01-131350.001368.001349.001350.0026003516000
2016-01-121374.001383.001335.001349.0035004779200
2016-01-081364.001375.001364.001375.009001230500
2016-01-071365.001369.001364.001364.00700956500
2016-01-061369.001369.001355.001365.0016002179700
2016-01-051356.001371.001354.001369.0033004483500
2016-01-041344.001366.001344.001358.0028003793600
2015-12-301335.001345.001325.001337.0025003332600
2015-12-291333.001333.001316.001324.0012001590400
2015-12-281303.001306.001294.001306.0043005595300
2015-12-251330.001330.001294.001294.001010013244400
2015-12-241337.001352.001331.001331.0059007881600
2015-12-221374.001374.001345.001362.0055007467400
2015-12-211388.001388.001350.001374.00920012642800
2015-12-181408.001411.001403.001403.0055007743200
2015-12-171478.001478.001427.001427.0042006060500
2015-12-161455.001455.001436.001436.0036005195900
2015-12-151476.001476.001413.001416.0064009167700
2015-12-141488.001488.001450.001476.00760011250600
2015-12-111475.001497.001460.001490.001330019627500
2015-12-101436.001519.001434.001470.003430050516600
2015-12-091406.001411.001402.001406.0012001687300
2015-12-081406.001419.001404.001419.0034004788400
2015-12-071391.001406.001391.001406.0018002518000
2015-12-041405.001405.001391.001391.0017002368200
2015-12-031396.001421.001396.001405.0020002813000
2015-12-021395.001422.001390.001404.00840011787200
2015-12-011346.001397.001331.001397.0045006088900
2015-11-301321.001357.001316.001347.001330017624000
2015-11-271304.001304.001302.001302.009001172900

   ※ 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