[8584 東証1部] ジャックス 日足 時系列データ

[8584 東証1部] ジャックス (その他金融業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-28541.00550.00541.00549.00901000491490000
2017-06-27532.00545.00531.00543.00946000510510000
2017-06-26527.00527.00523.00527.00245000128613000
2017-06-23529.00530.00525.00528.00599000316011000
2017-06-22525.00525.00519.00525.00451000235778000
2017-06-21528.00528.00522.00526.00601000315641000
2017-06-20534.00539.00532.00532.00677000362013000
2017-06-19530.00532.00526.00531.00517000274162000
2017-06-16526.00532.00524.00526.00650000342819000
2017-06-15525.00529.00521.00524.00785000411705000
2017-06-14520.00527.00514.00523.001201000625683000
2017-06-13503.00518.00502.00518.001332000682989000
2017-06-12497.00505.00496.00502.00664000333280000
2017-06-09486.00496.00486.00496.00457000224739000
2017-06-08487.00489.00484.00487.00578000281173000
2017-06-07485.00487.00482.00486.00361000175179000
2017-06-06491.00491.00484.00485.00413000201314000
2017-06-05497.00497.00486.00490.00661000324208000
2017-06-02491.00500.00490.00499.001522000755080000
2017-06-01479.00492.00479.00484.001148000556710000
2017-05-31473.00475.00470.00474.00334000157982000
2017-05-30470.00477.00470.00475.00425000201572000
2017-05-29482.00484.00468.00468.00503000238341000
2017-05-26485.00488.00481.00481.00639000310022000
2017-05-25478.00486.00477.00483.00733000353345000
2017-05-24472.00475.00471.00474.00380000179806000
2017-05-23464.00472.00464.00469.00527000246947000
2017-05-22460.00464.00460.00461.00449000207169000
2017-05-19453.00459.00450.00457.00638000289893000
2017-05-18463.00465.00451.00453.00961000438032000
2017-05-17479.00479.00467.00468.00600000282726000
2017-05-16499.00500.00476.00477.001003000487692000
2017-05-15490.00494.00489.00492.00589000289214000
2017-05-12491.00491.00486.00491.00415000203106000
2017-05-11488.00494.00485.00494.00434000212381000
2017-05-10486.00490.00485.00488.00473000230515000
2017-05-09480.00489.00480.00489.00561000272617000
2017-05-08483.00486.00481.00485.00538000260265000
2017-05-02472.00477.00471.00475.00448000212710000
2017-05-01473.00474.00467.00472.00447000210754000
2017-04-28476.00478.00471.00478.00577000274104000
2017-04-27478.00481.00476.00478.00506000241866000
2017-04-26468.00476.00467.00476.00528000249123000
2017-04-25465.00468.00463.00467.00618000287910000
2017-04-24466.00467.00459.00465.00621000287512000
2017-04-21461.00468.00457.00463.00392000180506000
2017-04-20458.00464.00457.00458.00465000213946000
2017-04-19452.00465.00452.00463.00349000160924000
2017-04-18453.00460.00453.00457.00322000147293000
2017-04-17446.00452.00445.00452.00268000120410000
2017-04-14446.00453.00446.00451.00337000151295000
2017-04-13453.00453.00446.00451.00512000229718000
2017-04-12458.00458.00451.00455.00535000243417000
2017-04-11454.00462.00452.00462.00325000149217000
2017-04-10451.00461.00451.00461.00298000136423000
2017-04-07452.00456.00448.00453.00462000208948000
2017-04-06455.00456.00446.00452.00562000253448000
2017-04-05462.00463.00457.00459.00293000134776000
2017-04-04467.00471.00462.00464.00485000226147000
2017-04-03480.00481.00459.00467.001393000652122000
2017-03-31488.00494.00484.00484.00580000283808000
2017-03-30485.00491.00485.00487.00411000200706000
2017-03-29495.00497.00487.00489.00403000197675000
2017-03-28488.00497.00485.00497.00810000399382000
2017-03-27482.00483.00476.00480.00628000301181000
2017-03-24487.00491.00482.00486.00599000291398000
2017-03-23480.00483.00479.00482.00346000166457000
2017-03-22488.00488.00479.00479.00954000459384000
2017-03-21498.00498.00492.00492.00442000218135000
2017-03-17500.00500.00494.00496.00618000306606000
2017-03-16500.00504.00499.00501.00474000237771000
2017-03-15500.00503.00500.00501.00326000163384000
2017-03-14503.00504.00501.00501.00271000136095000
2017-03-13501.00504.00501.00503.00479000240836000
2017-03-10505.00505.00501.00502.00477000239918000
2017-03-09502.00503.00499.00501.00628000314500000
2017-03-08504.00505.00502.00503.00346000174099000
2017-03-07507.00507.00504.00504.00221000111559000
2017-03-06509.00511.00507.00507.00319000162169000
2017-03-03510.00516.00507.00511.00363000185062000
2017-03-02507.00517.00507.00516.00770000393998000
2017-03-01502.00503.00496.00502.00506000252614000
2017-02-28501.00505.00497.00497.00526000263273000
2017-02-27506.00506.00500.00501.00358000179819000
2017-02-24505.00510.00502.00508.00505000256147000
2017-02-23511.00512.00504.00505.00463000234350000
2017-02-22517.00519.00511.00513.00284000146114000
2017-02-21508.00518.00508.00518.00311000159746000
2017-02-20508.00512.00504.00508.00285000144732000
2017-02-17509.00515.00508.00512.00305000156100000
2017-02-16510.00514.00508.00511.00250000127760000
2017-02-15510.00513.00507.00510.00354000180824000
2017-02-14506.00512.00504.00506.00524000265755000
2017-02-13500.00509.00494.00509.00627000315113000
2017-02-10497.00502.00497.00500.00394000196538000
2017-02-09493.00496.00492.00493.00353000174354000
2017-02-08492.00501.00489.00500.00276000136879000
2017-02-07499.00500.00491.00493.00632000312252000
2017-02-06510.00513.00499.00500.00755000380338000
2017-02-03509.00514.00506.00509.00497000252797000
2017-02-02517.00525.00505.00508.00925000477218000
2017-02-01506.00520.00503.00518.00522000267556000
2017-01-31508.00518.00508.00511.00386000198121000
2017-01-30515.00520.00515.00517.00266000137634000
2017-01-27526.00527.00516.00522.00478000249208000
2017-01-26510.00525.00510.00525.00562000292274000
2017-01-25508.00509.00501.00505.00495000249996000
2017-01-24503.00505.00497.00500.00449000224165000
2017-01-23511.00511.00502.00506.00277000140090000
2017-01-20508.00513.00505.00511.00331000168391000
2017-01-19505.00514.00505.00514.00243000124238000
2017-01-18504.00509.00501.00508.00597000301410000
2017-01-17513.00516.00505.00509.00472000240760000
2017-01-16508.00515.00507.00513.00441000225196000
2017-01-13514.00519.00510.00518.00668000343867000
2017-01-12519.00522.00513.00516.00495000255889000
2017-01-11521.00525.00518.00523.00403000210049000
2017-01-10529.00531.00523.00526.00382000200886000
2017-01-06535.00535.00525.00529.00605000321263000
2017-01-05533.00545.00530.00545.00616000331923000
2017-01-04525.00537.00521.00535.00548000291082000
2016-12-30513.00522.00513.00518.00341000176662000
2016-12-29524.00526.00514.00516.00540000279812000
2016-12-28520.00535.00520.00534.00416000220143000
2016-12-27531.00532.00524.00525.00417000219909000
2016-12-26535.00535.00529.00532.00292000155371000
2016-12-22540.00540.00532.00534.00576000308353000
2016-12-21544.00550.00540.00544.00676000369299000
2016-12-20538.00543.00537.00541.00498000269024000
2016-12-19538.00548.00538.00545.00478000260503000
2016-12-16537.00550.00537.00548.00753000410238000
2016-12-15551.00554.00539.00543.00716000390152000
2016-12-14548.00556.00541.00554.001055000580726000
2016-12-13538.00549.00535.00547.001242000675133000
2016-12-12549.00549.00538.00545.00703000382521000
2016-12-09540.00552.00538.00547.001490000812508000
2016-12-08542.00552.00540.00546.001105000602424000
2016-12-07540.00540.00535.00539.00625000336280000
2016-12-06545.00545.00538.00542.00675000365599000
2016-12-05535.00538.00530.00535.00653000349342000
2016-12-02531.00543.00528.00539.00570000305826000
2016-12-01535.00544.00531.00541.00841000453981000
2016-11-30520.00532.00519.00531.00538000283041000
2016-11-29520.00521.00517.00520.00436000226445000
2016-11-28515.00525.00510.00524.00647000335415000
2016-11-25520.00523.00512.00515.00626000324000000
2016-11-24520.00524.00515.00516.00620000321291000
2016-11-22516.00522.00515.00518.00455000235683000
2016-11-21514.00523.00514.00522.00702000364657000
2016-11-18503.00512.00501.00511.00628000318024000
2016-11-17493.00502.00493.00499.00549000274033000
2016-11-16493.00500.00492.00499.00447000222007000
2016-11-15490.00492.00484.00491.00413000201675000
2016-11-14480.00494.00480.00490.00892000436508000
2016-11-11476.00480.00472.00476.00809000384234000
2016-11-10470.00486.00470.00476.001340000642785000
2016-11-09464.00467.00447.00451.001741000791986000
2016-11-08454.00461.00453.00459.001514000691385000
2016-11-07435.00462.00434.00455.0027870001242741000
2016-11-04412.00413.00404.00406.00498000203360000
2016-11-02410.00418.00409.00415.00910000375767000
2016-11-01410.00412.00406.00412.00427000175093000
2016-10-31411.00413.00409.00412.00714000294010000
2016-10-28413.00414.00409.00410.00450000184853000
2016-10-27410.00411.00407.00411.00475000194509000
2016-10-26403.00409.00401.00408.00318000129178000
2016-10-25403.00407.00402.00404.00375000151645000
2016-10-24405.00405.00399.00402.00347000139662000
2016-10-21399.00404.00399.00403.00646000259564000
2016-10-20392.00400.00391.00399.00633000250975000
2016-10-19393.00394.00392.00392.0023100090741000
2016-10-18390.00394.00389.00393.00341000133291000
2016-10-17396.00396.00390.00392.00382000149862000
2016-10-14390.00394.00389.00394.0024800097204000
2016-10-13397.00397.00390.00391.00582000228496000
2016-10-12399.00401.00397.00398.00315000125715000
2016-10-11401.00405.00399.00401.00481000193287000
2016-10-07396.00397.00392.00395.00362000142686000
2016-10-06399.00401.00398.00398.00369000147333000
2016-10-05391.00396.00390.00395.00423000166705000
2016-10-04389.00392.00389.00391.0021500083944000
2016-10-03386.00391.00386.00387.00304000117912000
2016-09-30394.00394.00385.00386.00809000313968000
2016-09-29397.00399.00394.00398.00350000138960000
2016-09-28396.00398.00392.00394.00600000236600000
2016-09-27405.00405.00393.00403.001348000538856000
2016-09-26409.00411.00407.00409.00412000168405000
2016-09-23414.00414.00407.00410.00619000253923000
2016-09-21396.00413.00394.00412.00609000245764000
2016-09-20399.00400.00394.00396.00654000259288000
2016-09-16399.00402.00397.00398.00661000263387000
2016-09-15403.00404.00398.00398.00368000147202000
2016-09-14400.00405.00400.00402.00390000156899000
2016-09-13408.00411.00404.00405.00508000206306000
2016-09-12413.00413.00404.00406.00617000251802000
2016-09-09417.00424.00416.00418.00731000306749000
2016-09-08411.00415.00411.00414.00495000204675000
2016-09-07405.00412.00405.00410.00696000284000000
2016-09-06404.00411.00403.00409.00717000291463000
2016-09-05402.00405.00401.00403.00649000261391000
2016-09-02400.00400.00396.00398.00491000195417000
2016-09-01392.00400.00391.00397.00884000350777000
2016-08-31397.00398.00391.00392.001157000455056000
2016-08-30395.00397.00393.00397.00534000210940000
2016-08-29400.00402.00393.00396.00656000260401000
2016-08-26398.00398.00393.00395.00374000147909000
2016-08-25398.00398.00393.00398.00611000241761000
2016-08-24394.00396.00393.00395.00302000119241000
2016-08-23396.00398.00391.00394.00576000227028000
2016-08-22396.00400.00395.00397.00612000243096000
2016-08-19398.00403.00395.00396.00522000207285000
2016-08-18403.00403.00398.00399.00526000210554000
2016-08-17406.00410.00405.00406.00516000209569000
2016-08-16412.00414.00404.00406.00660000269863000
2016-08-15414.00416.00407.00407.00517000212113000
2016-08-12407.00414.00401.00407.001392000567137000
2016-08-10396.00406.00391.00398.001148000457844000
2016-08-09394.00398.00388.00395.001942000763463000
2016-08-08415.00415.00388.00393.0032120001275751000
2016-08-05457.00469.00454.00460.00463000212726000
2016-08-04452.00463.00448.00463.00347000159619000
2016-08-03452.00456.00445.00453.00569000255907000
2016-08-02470.00470.00460.00460.00292000135052000
2016-08-01472.00476.00462.00470.00367000172457000
2016-07-29473.00478.00461.00478.00624000292851000
2016-07-28476.00476.00470.00473.0017800084129000
2016-07-27478.00483.00475.00476.00324000154838000
2016-07-26472.00478.00462.00473.00672000315122000
2016-07-25484.00490.00473.00474.00784000374334000
2016-07-22477.00480.00473.00480.00801000381500000
2016-07-21484.00486.00478.00484.00808000389235000
2016-07-20490.00492.00479.00484.00684000331015000
2016-07-19499.00499.00488.00498.00504000248818000
2016-07-15492.00501.00490.00497.00533000264462000
2016-07-14498.00503.00490.00495.00530000262565000
2016-07-13512.00513.00490.00498.00724000363057000
2016-07-12496.00511.00494.00504.00718000362940000
2016-07-11478.00494.00478.00488.00712000347023000
2016-07-08462.00477.00462.00472.001023000482159000
2016-07-07457.00473.00453.00457.00573000264752000
2016-07-06470.00470.00446.00462.00752000343711000
2016-07-05475.00479.00465.00478.00377000178418000
2016-07-04470.00478.00464.00473.00481000227925000
2016-07-01455.00469.00446.00469.00750000344695000
2016-06-30455.00464.00442.00445.00975000437983000
2016-06-29465.00470.00444.00449.00938000423809000
2016-06-28464.00467.00450.00462.00601000276620000
2016-06-27470.00483.00464.00470.00494000233481000
2016-06-24507.00507.00452.00457.00888000423677000
2016-06-23480.00499.00476.00499.00931000457763000

   ※ 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