[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 
2017-05-221281.001281.001280.001281.0016002049400
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
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

   ※ 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