[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 
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
2016-06-22465.00481.00462.00474.00656000309941000
2016-06-21454.00463.00453.00461.00456000209243000
2016-06-20446.00457.00440.00455.00507000229880000
2016-06-17427.00440.00427.00432.00302000130636000
2016-06-16439.00441.00420.00425.00634000271385000
2016-06-15438.00448.00432.00442.00469000207248000
2016-06-14440.00446.00435.00438.00595000260829000
2016-06-13458.00458.00441.00441.00368000164484000
2016-06-10465.00467.00457.00466.00591000273670000
2016-06-09473.00475.00467.00468.00406000190762000
2016-06-08483.00483.00469.00476.00443000210451000
2016-06-07477.00482.00475.00479.00285000136476000
2016-06-06482.00485.00471.00475.00505000240172000
2016-06-03487.00490.00478.00484.00784000378460000
2016-06-02497.00505.00488.00495.00443000219123000
2016-06-01519.00519.00502.00506.00551000281831000
2016-05-31515.00520.00510.00520.00507000261613000
2016-05-30515.00516.00506.00513.00445000227638000
2016-05-27500.00513.00498.00509.001061000537473000
2016-05-26500.00501.00490.00492.00312000154002000
2016-05-25505.00505.00491.00495.00522000259155000
2016-05-24491.00503.00489.00498.00923000459521000
2016-05-23494.00496.00482.00496.00482000236766000
2016-05-20481.00499.00480.00495.001056000520483000
2016-05-19475.00482.00475.00481.00497000238274000
2016-05-18478.00484.00472.00477.00574000274447000
2016-05-17470.00480.00467.00480.00513000243867000
2016-05-16466.00482.00465.00477.00967000459756000
2016-05-13465.00465.00449.00452.00344000156748000
2016-05-12460.00467.00452.00466.00604000280242000
2016-05-11459.00462.00458.00460.00731000336527000
2016-05-10436.00456.00434.00455.00554000248659000
2016-05-09420.00431.00420.00430.00330000141155000
2016-05-06420.00428.00418.00421.00453000190563000
2016-05-02421.00433.00421.00423.00318000134532000
2016-04-28455.00465.00434.00435.00972000435198000
2016-04-27444.00454.00442.00453.00472000211991000
2016-04-26437.00445.00435.00442.00786000347101000
2016-04-25448.00448.00436.00438.00422000186358000
2016-04-22429.00442.00425.00440.00533000231334000
2016-04-21430.00433.00424.00428.001007000431127000
2016-04-20425.00427.00423.00425.00381000162110000
2016-04-19415.00422.00415.00421.00696000291150000
2016-04-18412.00415.00405.00408.00783000320509000
2016-04-15430.00436.00427.00429.00650000280047000
2016-04-14447.00449.00434.00438.001180000519304000
2016-04-13450.00458.00443.00446.00906000406791000
2016-04-12441.00450.00441.00448.00523000234041000
2016-04-11440.00444.00429.00438.00515000224677000
2016-04-08421.00439.00415.00437.00612000262832000
2016-04-07427.00438.00425.00430.00530000227793000
2016-04-06431.00436.00426.00430.00575000247603000
2016-04-05453.00455.00438.00439.00596000263816000
2016-04-04459.00468.00456.00461.00771000355053000
2016-04-01469.00469.00457.00459.001066000491093000
2016-03-31466.00473.00466.00467.00788000370260000
2016-03-30464.00475.00461.00469.00793000372743000
2016-03-29453.00467.00453.00465.00507000233746000
2016-03-28453.00462.00453.00460.00764000350732000
2016-03-25458.00458.00445.00450.00619000278982000
2016-03-24453.00454.00443.00450.00538000241118000
2016-03-23467.00471.00452.00455.00841000384570000
2016-03-22481.00487.00466.00468.00955000452235000
2016-03-18462.00480.00462.00480.001359000643393000
2016-03-17460.00467.00459.00462.00662000306695000
2016-03-16455.00463.00454.00457.00694000317644000
2016-03-15461.00468.00453.00457.00906000416550000
2016-03-14469.00472.00462.00466.00900000420083000
2016-03-11457.00469.00453.00468.00628000290024000
2016-03-10469.00473.00453.00463.00943000434091000
2016-03-09472.00473.00457.00466.001656000770072000
2016-03-08477.00487.00462.00483.001587000756808000
2016-03-07483.00487.00472.00475.001190000568761000
2016-03-04463.00481.00459.00481.001644000779268000
2016-03-03445.00464.00444.00463.001298000593767000
2016-03-02439.00449.00435.00446.001295000573977000
2016-03-01420.00431.00414.00429.00869000369854000
2016-02-29420.00432.00418.00420.001138000482515000
2016-02-26405.00418.00404.00417.00886000364524000
2016-02-25385.00402.00380.00400.00921000362112000
2016-02-24368.00389.00368.00386.00705000269695000
2016-02-23376.00383.00367.00373.00667000248602000
2016-02-22373.00381.00372.00375.0024900093616000
2016-02-19376.00381.00374.00379.00417000157495000
2016-02-18383.00387.00378.00381.00440000168082000
2016-02-17377.00384.00366.00374.00858000321688000
2016-02-16367.00389.00365.00382.00667000254194000
2016-02-15363.00374.00361.00369.00849000312388000
2016-02-12351.00360.00347.00347.001526000537740000
2016-02-10380.00383.00365.00371.001031000384921000
2016-02-09396.00397.00382.00384.001261000491035000
2016-02-08407.00417.00403.00408.00922000377688000
2016-02-05406.00417.00404.00412.001080000443508000
2016-02-04402.00418.00398.00414.00840000345436000
2016-02-03410.00411.00397.00409.00928000375749000
2016-02-02424.00426.00415.00421.001209000508095000
2016-02-01414.00429.00410.00424.001538000650319000
2016-01-29383.00403.00377.00403.001003000392771000
2016-01-28382.00388.00377.00381.00472000180889000
2016-01-27373.00384.00373.00384.00809000306592000
2016-01-26366.00368.00360.00363.00644000234795000
2016-01-25377.00378.00368.00372.001043000388617000
2016-01-22374.00374.00363.00371.00758000279458000
2016-01-21365.00375.00358.00358.001250000458236000
2016-01-20380.00382.00366.00366.001061000395655000
2016-01-19380.00388.00377.00380.00565000215525000
2016-01-18375.00380.00371.00379.00429000161457000
2016-01-15396.00398.00380.00383.00773000298932000
2016-01-14389.00396.00380.00395.00672000261685000
2016-01-13400.00408.00397.00400.00435000174597000
2016-01-12408.00408.00390.00392.001210000478986000
2016-01-08415.00419.00411.00412.00713000295666000
2016-01-07421.00423.00414.00415.00657000274151000
2016-01-06428.00433.00421.00423.00345000146446000
2016-01-05429.00434.00426.00426.00594000255214000
2016-01-04441.00444.00432.00434.00575000250875000
2015-12-30436.00459.00436.00445.001452000649980000
2015-12-29429.00434.00425.00431.00521000223589000
2015-12-28414.00434.00414.00431.00828000353211000
2015-12-25419.00421.00413.00414.00889000371174000
2015-12-24428.00428.00418.00419.00856000360730000
2015-12-22434.00434.00423.00425.00701000300387000
2015-12-21425.00430.00420.00429.00892000378654000
2015-12-18446.00446.00427.00429.001921000834635000
2015-12-17446.00451.00441.00445.00899000400135000
2015-12-16452.00453.00438.00441.001253000556271000
2015-12-15449.00453.00444.00444.00463000207110000
2015-12-14445.00449.00444.00448.00595000265452000
2015-12-11445.00457.00445.00453.00588000264752000
2015-12-10452.00457.00444.00444.00816000365965000
2015-12-09450.00458.00450.00456.00483000219872000
2015-12-08456.00459.00450.00452.00521000235902000
2015-12-07456.00463.00456.00458.00482000221712000
2015-12-04451.00455.00450.00453.00676000306083000
2015-12-03462.00462.00456.00458.001068000489774000
2015-12-02474.00479.00463.00466.001256000590505000
2015-12-01471.00478.00469.00476.00354000167936000
2015-11-30474.00475.00469.00473.00339000160049000
2015-11-27480.00480.00473.00473.00288000136977000
2015-11-26472.00480.00472.00477.00667000317699000

   ※ 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