[8771 JQスタンダード] Eギャランティ 日足 時系列データ

[8771 JQスタンダード] Eギャランティ (その他金融業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-02-17748.00748.00748.00748.0010074800
2012-02-16747.00747.00737.00737.00200148400
2012-02-15739.00746.00739.00746.0033002442200
2012-02-14742.00742.00742.00742.0010074200
2012-02-13725.00748.00725.00748.00700519500
2012-02-10725.00725.00725.00725.0010072500
2012-02-0900
2012-02-08725.00730.00725.00730.00200145500
2012-02-0700
2012-02-06735.00735.00735.00735.0010073500
2012-02-03725.00725.00725.00725.00300217500
2012-02-0200
2012-02-01731.00731.00727.00727.00500365100
2012-01-31745.00753.00740.00744.0014001044200
2012-01-30733.00742.00733.00742.00600443500
2012-01-27721.00721.00721.00721.0010072100
2012-01-26747.00747.00732.00732.00800591100
2012-01-25737.00744.00737.00744.00500370300
2012-01-24730.00736.00730.00736.0018001316700
2012-01-23702.00728.00702.00727.0059004228400
2012-01-20700.00700.00691.00699.0030002090200
2012-01-19700.00702.00694.00700.00122008515700
2012-01-18709.00710.00702.00702.0030002113100
2012-01-17714.00714.00703.00704.002290016155700
2012-01-16712.00712.00700.00710.002870020373800
2012-01-13710.00714.00704.00706.0092006500700
2012-01-12713.00719.00705.00708.0099007034900
2012-01-11720.00723.00713.00713.0067004804800
2012-01-10725.00725.00712.00720.0044003156200
2012-01-06715.00720.00713.00714.0081005802400
2012-01-05720.00720.00708.00710.001520010892200
2012-01-04718.00726.00718.00722.00112008067500
2011-12-30725.00729.00716.00724.00136009810500
2011-12-29725.00725.00717.00723.0074005327800
2011-12-28721.00724.00718.00724.00108007775500
2011-12-27722.00732.00720.00723.0085006148400
2011-12-26729.00729.00720.00722.00135009774100
2011-12-22733.00736.00727.00728.00117008555800
2011-12-21721.00736.00720.00734.003430024974100
2011-12-20749.00749.00733.00736.0095007045300
2011-12-19739.00759.00721.00754.004080030296900
2011-12-16767.00767.00738.00750.005590041788500
2011-12-15796.00800.00785.00786.0056004418700
2011-12-14802.00802.00796.00796.0030002399300
2011-12-13800.00800.00794.00798.0068005425200
2011-12-12803.00810.00803.00810.00800643100
2011-12-09800.00809.00792.00809.0033002633800
2011-12-08800.00804.00797.00804.0038003036700
2011-12-07807.00807.00801.00806.0026002091400
2011-12-06811.00815.00801.00801.0083006713800
2011-12-05810.00810.00805.00810.0028002259500
2011-12-02808.00815.00808.00815.0014001137400
2011-12-01802.00823.00802.00823.0033002661700
2011-11-30808.00811.00800.00805.0067005391800
2011-11-29814.00816.00785.00800.002730021890600
2011-11-28825.00825.00777.00784.005810045969700
2011-11-25980.00980.00927.00927.0030002901800
2011-11-24931.00951.00927.00951.00900840700
2011-11-22920.00928.00920.00925.0014001293300
2011-11-21920.00920.00920.00920.00500460000
2011-11-18925.00925.00920.00921.0024002214900
2011-11-17925.00925.00920.00925.0026002403400
2011-11-16923.00924.00922.00923.00700646100
2011-11-15930.00930.00927.00927.0019001766700
2011-11-14921.00935.00921.00930.0022002032700
2011-11-11938.00940.00919.00922.0035003237500
2011-11-10945.00961.00935.00940.0029002739600
2011-11-09952.00958.00952.00954.0015001431300
2011-11-08974.00980.00952.00952.0028002706300
2011-11-07980.00980.00980.00980.00500490000
2011-11-04989.00989.00980.00980.0013001279200
2011-11-02990.00991.00990.00990.0072007128900
2011-11-011000.001000.00984.001000.0089008880000
2011-10-311000.001000.00996.001000.0096009594400
2011-10-281000.001026.00991.001026.001200012003900
2011-10-27993.001000.00993.001000.00700697700
2011-10-261000.001000.00995.001000.0011001098200
2011-10-251068.001068.001000.001000.0027002843600
2011-10-24993.00993.00982.00993.00800791100
2011-10-21980.00981.00980.00981.0030002942000
2011-10-20981.00993.00972.00972.0022002160100
2011-10-19980.00990.00980.00990.00500491000
2011-10-18973.00995.00973.00995.0013001273900
2011-10-17975.00990.00975.00990.00800785500
2011-10-14999.00999.00971.00971.0020001961100
2011-10-13994.00995.00990.00990.001000991900
2011-10-12997.00997.00972.00980.00800787800
2011-10-11960.00995.00960.00995.0021002054100
2011-10-07951.00965.00951.00965.0011001055700
2011-10-0600
2011-10-05980.00980.00950.00950.00500481000
2011-10-04975.00975.00965.00975.0021002043500
2011-10-03990.00999.00980.00998.0021002080600
2011-09-30989.00999.00989.00999.001000997500
2011-09-29960.00985.00960.00985.0027002620900
2011-09-28971.00971.00950.00965.00400383600
2011-09-27946.00956.00935.00956.0017001606600
2011-09-26973.00973.00943.00946.0064006097300
2011-09-221000.001000.00975.00977.0048004761800
2011-09-211000.001000.00990.00998.0030002981300
2011-09-20999.001009.00997.001009.00800801000
2011-09-161000.001000.00997.00997.00300299500
2011-09-15995.00998.00990.00995.00700696300
2011-09-14993.001006.00980.00980.0017001683900
2011-09-13985.001030.00985.001030.0037003698100
2011-09-12987.00987.00983.00983.00700689100
2011-09-09996.00996.00985.00987.0042004160600
2011-09-081000.001000.001000.001000.00200200000
2011-09-07994.001004.00994.001000.0018001794400
2011-09-061000.001000.00995.001000.0042004196400
2011-09-051000.001028.00995.001028.0031003111900
2011-09-021026.001030.001020.001020.00300307600
2011-09-011032.001032.001030.001030.00500515600
2011-08-311035.001044.001035.001044.00500519300
2011-08-301030.001045.001030.001045.00500518000
2011-08-291025.001026.001025.001026.00200205100
2011-08-261040.001040.001020.001021.0062006405100
2011-08-251048.001048.001048.001048.0021002200800
2011-08-241028.001035.001021.001028.0019001951100
2011-08-231032.001034.001005.001015.0036003661700
2011-08-221020.001049.001017.001018.0030003068100
2011-08-191070.001070.001003.001027.001210012289500
2011-08-181065.001099.001062.001080.0030003227300
2011-08-171120.001120.001100.001100.0011001225000
2011-08-161131.001131.001110.001110.0088009929700
2011-08-151048.001100.001036.001100.0051005404800
2011-08-121031.001054.001020.001020.0019001952100
2011-08-111020.001045.001000.001025.0034003460500
2011-08-101010.001060.001000.001050.0055005649000
2011-08-09971.00999.00970.00999.0079007723000
2011-08-081051.001070.001030.001030.0079008185800
2011-08-051054.001090.001050.001074.001170012361400
2011-08-041083.001123.001082.001114.0018001983000
2011-08-031080.001135.001080.001100.0027002959900
2011-08-021120.001130.001120.001122.0022002470700
2011-08-011090.001145.001090.001130.0067007479200
2011-07-291120.001150.001102.001150.0064007192100
2011-07-281150.001150.001111.001139.0063007071100
2011-07-271180.001180.001130.001152.0076008716500
2011-07-261200.001200.001160.001175.001510017744700
2011-07-251234.001234.001190.001195.004770057191800
2011-07-221240.001260.001175.001204.003210038625400
2011-07-211230.001335.001210.001261.003840048811400
2011-07-201148.001250.001134.001246.002610031042100
2011-07-191070.001145.001070.001144.001750019519600
2011-07-151086.001105.001036.001060.002060021929900
2011-07-141020.001120.001020.001120.004080043680200
2011-07-13962.001020.00962.001000.0084008326900
2011-07-12962.00969.00962.00962.0056005404800
2011-07-11980.00985.00969.00969.0021002055400
2011-07-08965.00979.00965.00976.0087008436100
2011-07-07953.00961.00953.00960.0034003261900
2011-07-06952.00962.00949.00961.001140010916600
2011-07-05978.00979.00943.00963.0076007340700
2011-07-04989.00990.00968.00968.0065006340200
2011-07-01969.00998.00964.00974.0058005644300
2011-06-30978.00985.00957.00970.0059005727600
2011-06-29967.00975.00960.00975.0050004831900
2011-06-28980.00980.00960.00967.0063006106500
2011-06-271013.001013.00970.00984.001020010001800
2011-06-241026.001026.00971.00998.002150021430200
2011-06-23999.001019.00997.001000.001470014785500
2011-06-22984.001035.00984.00987.0088008791600
2011-06-21952.00985.00952.00980.0086008360400
2011-06-20940.00955.00930.00940.001430013460700
2011-06-17928.00935.00924.00928.0071006607700
2011-06-16910.00922.00902.00920.002880026272700
2011-06-15919.00920.00902.00911.00109009909800
2011-06-14930.00948.00905.00916.002040018793600
2011-06-13901.00940.00895.00913.0056005082200
2011-06-10910.00916.00905.00906.0068006188200
2011-06-09915.00920.00907.00920.0021001918700
2011-06-08930.00930.00915.00916.0035003223100
2011-06-07921.00940.00920.00930.0053004922700
2011-06-06930.00930.00925.00925.0033003060300
2011-06-03952.00952.00935.00935.0057005385300
2011-06-02965.00965.00945.00959.0068006477900
2011-06-01963.00968.00957.00965.0038003655100
2011-05-31970.00972.00960.00960.0066006362900
2011-05-30970.00975.00970.00975.0059005733600
2011-05-27980.00980.00972.00972.0025002440900
2011-05-26984.00984.00984.00984.00200196800
2011-05-25999.00999.00980.00984.0038003768500
2011-05-24980.00988.00971.00988.0012001175900
2011-05-23984.00985.00961.00982.001350013081800
2011-05-201017.001020.00990.00990.0042004184100
2011-05-191022.001022.001000.001017.0026002622800
2011-05-181020.001040.001000.001021.0021002152300
2011-05-17980.001003.00980.001001.0062006132900
2011-05-161094.001094.001008.001008.001780018501100
2011-05-131130.001130.001067.001124.00950010523500
2011-05-121121.001165.001121.001121.0083009444300
2011-05-111150.001155.001098.001139.001940021825600
2011-05-101096.001120.001040.001120.002510027585100
2011-05-09974.00974.00960.00970.0018001746900
2011-05-06957.00980.00952.00974.0024002315400
2011-05-02981.00987.00954.00987.0019001840800
2011-04-28991.001000.00958.00981.0052005133300
2011-04-27958.00976.00947.00976.0024002292300
2011-04-26973.00977.00950.00950.001190011376200
2011-04-25950.001030.00950.00973.002700026582000
2011-04-22918.00946.00908.00946.004450041328400
2011-04-21900.00926.00900.00925.003870035014300
2011-04-20890.00893.00886.00890.00104009257800
2011-04-19890.00890.00880.00890.0034003002100
2011-04-18905.00905.00885.00888.0042003758100
2011-04-15881.00900.00881.00900.0054004791700
2011-04-14894.00900.00887.00889.0050004457000
2011-04-13890.00909.00889.00894.0023002057500
2011-04-12908.00908.00890.00893.0055004947900
2011-04-11900.00909.00896.00907.0060005418300
2011-04-08887.00913.00880.00900.0052004637600
2011-04-07876.00895.00875.00889.001230010813700
2011-04-06895.00900.00876.00880.0075006655400
2011-04-05914.00928.00884.00900.002190019764400
2011-04-04962.00962.00921.00929.001610015120400
2011-04-01978.00978.00949.00962.0085008194300
2011-03-31970.00990.00957.00965.001340013035200
2011-03-30969.00969.00930.00960.002100019817000
2011-03-29992.001017.00930.00971.001310012730400
2011-03-28206200.00210000.00204000.00204500.00449043000
2011-03-25225500.00225500.00204000.00216000.006714641300
2011-03-24231000.00231000.00220000.00223000.00408945500
2011-03-23234000.00236000.00225000.00226500.00347862800
2011-03-22230000.00242000.00225000.00229000.0011827224500
2011-03-18188000.00216000.00185000.00210000.007614999100
2011-03-17175100.00190000.00175100.00186100.006111093000
2011-03-16192900.00199900.00175000.00189000.0011822112400
2011-03-15204900.00204900.00184900.00184900.0015229461500
2011-03-14234900.00234900.00234900.00234900.0061409400
2011-03-11285000.00285000.00283100.00284900.00143983200
2011-03-10295000.00295000.00285700.00291900.00288099300
2011-03-09285000.00296800.00281200.00296800.0010430216400
2011-03-08285000.00290000.00285000.00290000.00226311200
2011-03-07286100.00290000.00285000.00290000.003911183100
2011-03-04296000.00297000.00288500.00292500.00205839900
2011-03-03282000.00294000.00281700.00293000.00329227400
2011-03-02279100.00286900.00279100.00281400.006317706000
2011-03-01288400.00296500.00281400.00287100.006017222300
2011-02-28299900.00307000.00285000.00288300.0015546073400
2011-02-25264000.00310000.00264000.00289900.0026376213300
2011-02-24260000.00264000.00257200.00263500.004712236600
2011-02-23261900.00263000.00257000.00260000.00225735700
2011-02-22260000.00260000.00256500.00260000.003910076100
2011-02-21257100.00258000.00255000.00258000.003910022200
2011-02-18260000.00260000.00257000.00260000.00256449000
2011-02-17263900.00263900.00257000.00260000.00205189600
2011-02-16259000.00261000.00257800.00260000.005714763200
2011-02-15262900.00262900.00250000.00257800.008321154800
2011-02-14258900.00260000.00255000.00260000.00194908000

   ※ 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。 

Twitter