[8783 JQスタンダード] GFA 日足 時系列データ

[8783 JQスタンダード] GFA (その他金融業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12310.00319.00303.00319.00224007017400
2013-07-11304.00312.00303.00312.00112003434600
2013-07-10301.00301.00300.00300.00175005250300
2013-07-09307.00308.00303.00305.00152004653600
2013-07-08313.00315.00300.00303.00308009354500
2013-07-05320.00320.00291.00305.005870017911700
2013-07-04319.00329.00315.00319.0092002964400
2013-07-03311.00320.00311.00311.00134004209500
2013-07-02308.00320.00304.00308.00158004930900
2013-07-01315.00325.00299.00315.00292008886600
2013-06-28258.00316.00258.00305.005680016843700
2013-06-27239.00256.00236.00256.00187004588800
2013-06-26243.00248.00221.00235.004730010977900
2013-06-25270.00271.00240.00255.003980010149500
2013-06-24296.00296.00274.00282.00280007945300
2013-06-21300.00304.00294.00295.00181005390100
2013-06-20290.00310.00290.00300.003730011235500
2013-06-19302.00310.00295.00305.004330012971700
2013-06-18302.00310.00290.00302.0012460037023800
2013-06-17296.00333.00293.00300.00416700127402900
2013-06-14414.00416.00360.00360.0017870068862100
2013-06-13440.00440.00416.00440.00402800176547000
2013-06-12360.00360.00360.00360.00200007200000
2013-06-11249.00280.00242.00280.005310014023200
2013-06-10201.00208.00200.00200.00211004272000
2013-06-07224.00224.00183.00193.00400008141300
2013-06-06270.00270.00221.00223.00299007563000
2013-06-05273.00284.00270.00270.0088002453600
2013-06-04270.00275.00259.00270.00167004448000
2013-06-03276.00278.00275.00278.00113003122300
2013-05-31282.00287.00277.00278.0069001935500
2013-05-30296.00296.00280.00280.0077002201000
2013-05-29284.00302.00283.00295.0086002523800
2013-05-28285.00288.00279.00282.0071002003200
2013-05-27303.00303.00285.00285.0062001819100
2013-05-24287.00305.00285.00291.00146004279400
2013-05-23320.00320.00275.00284.003650010737400
2013-05-22315.00328.00311.00318.0085002690800
2013-05-21332.00332.00320.00320.0062002017100
2013-05-20333.00339.00329.00332.00189006299400
2013-05-17294.00320.00294.00316.00125003832500
2013-05-16320.00328.00293.00301.004720014738400
2013-05-15330.00338.00321.00322.003970013014400
2013-05-14348.00356.00322.00333.00283009474900
2013-05-13350.00350.00321.00350.004170014024000
2013-05-10360.00360.00341.00344.00156005421700
2013-05-09354.00365.00346.00356.002880010253600
2013-05-08349.00361.00340.00345.003840013480900
2013-05-07355.00363.00345.00345.003030010691100
2013-05-02339.00346.00324.00345.00245008298400
2013-05-01326.00345.00321.00340.00297009915200
2013-04-30312.00336.00312.00326.00109003538700
2013-04-26341.00341.00321.00326.00183006067500
2013-04-25364.00364.00335.00342.00177006148000
2013-04-24355.00368.00350.00357.003800013637600
2013-04-23342.00355.00333.00355.00264009011300
2013-04-22321.00343.00321.00338.00216007238600
2013-04-19316.00318.00311.00312.00188005915400
2013-04-18315.00325.00309.00315.00286008932500
2013-04-17320.00323.00309.00317.003670011527700
2013-04-16323.00333.00304.00310.00247007827600
2013-04-15343.00346.00327.00327.00175005906000
2013-04-12325.00343.00325.00335.00125004171000
2013-04-11342.00362.00330.00333.003750012748200
2013-04-10360.00367.00340.00348.003340011764300
2013-04-09430.00430.00354.00366.0011920047575000
2013-04-08328.00389.00323.00386.0019490070355300
2013-04-05330.00360.00308.00309.0010990036833300
2013-04-04300.00306.00275.00295.00346009969800
2013-04-03300.00320.00293.00293.00271008209800
2013-04-02266.00321.00250.00298.0010860030836200
2013-04-01353.00360.00305.00306.0011280037851800
2013-03-29390.00393.00373.00385.004830018566900
2013-03-28365.00384.00348.00383.003400012365200
2013-03-27358.00374.00340.00362.003060010926200
2013-03-2638300.0038400.0035900.0036750.0051819139650
2013-03-2538400.0040000.0037000.0039000.0081331591150
2013-03-2236000.0037700.0035000.0037000.0031611529900
2013-03-2136000.0039300.0035500.0037000.0089333195100
2013-03-1936150.0036200.0033700.0034200.0051717950800
2013-03-1835250.0037450.0035250.0035750.002669530400
2013-03-1537050.0038000.0035800.0035850.0035112925550
2013-03-1435850.0038450.0034550.0038450.0030211219200
2013-03-1335000.0036200.0034300.0035000.001886635750
2013-03-1234800.0035700.0033800.0034500.0050017283750
2013-03-1139000.0039000.0036000.0036200.0054120150850
2013-03-0839750.0040950.0037850.0038950.0097838536900
2013-03-0739900.0040300.0036500.0038900.0098137413950
2013-03-0634950.0040000.0034000.0039300.00186769733550
2013-03-0541400.0042800.0036350.0036350.003554144429800
2013-03-0435800.0037000.0032150.0035800.00114739480250
2013-03-0132000.0039800.0029500.0034400.003727129351790
2013-02-2833400.0033400.0032250.0033400.00163454559750
2013-02-2723800.0028400.0023220.0028400.0055015158050
2013-02-2622410.0023960.0022410.0023400.002435681510
2013-02-2522800.0023820.0022270.0023410.004049329090
2013-02-2222680.0022680.0022020.0022200.001423157040
2013-02-2122200.0023000.0022030.0022800.001332976220
2013-02-2022200.0022700.0021800.0022700.001713782820
2013-02-1921800.0022970.0021650.0022100.001934272260
2013-02-1821640.0022450.0021120.0021400.002926257240
2013-02-1524240.0024320.0021600.0022460.003908873530
2013-02-1421530.0023740.0021200.0023740.0058213005800
2013-02-1323100.0024490.0021300.0021300.0065714863120
2013-02-1224070.0024080.0022200.0022670.0082919087710
2013-02-0828000.0028000.0024070.0024400.0075419137440
2013-02-0727980.0030000.0026500.0027900.0060316834200
2013-02-0628180.0029160.0026300.0027400.0086423629700
2013-02-0527600.0032400.0025300.0029180.00294286678980
2013-02-0422700.0027600.0022310.0027600.00268972018180
2013-02-0122850.0023490.0022000.0022600.00111725370060
2013-01-3122400.0026670.0022400.0024350.003991100366460
2013-01-3020900.0022500.0020850.0021670.0048510543840
2013-01-2921340.0021380.0020660.0020660.001402948830
2013-01-2821450.0021450.0020500.0020940.001563239980
2013-01-2519880.0021470.0019880.0021470.002074294150
2013-01-2419840.0020260.0019810.0020260.00701399770
2013-01-2321000.0021000.0019800.0019970.002835756470
2013-01-2221250.0021250.0020860.0021000.00811704620
2013-01-2121500.0021790.0021000.0021350.002034311680
2013-01-1821000.0021800.0021000.0021800.001743727400
2013-01-1721000.0021270.0020550.0021200.001272655960
2013-01-1621260.0021500.0020400.0021500.001342807400
2013-01-1521600.0021620.0021010.0021200.001142421310
2013-01-1121800.0021860.0020900.0021670.002094455680
2013-01-1022790.0022790.0021800.0021810.002435382460
2013-01-0922500.0022800.0022000.0022730.002014488120
2013-01-0822970.0023600.0021540.0022260.004489981440
2013-01-0722550.0024990.0022420.0022500.00136932421680
2013-01-0421200.0021290.0020700.0021290.001904008540
2012-12-2820800.0021680.0020700.0021170.001893996340
2012-12-2720620.0021550.0020620.0021150.001934070310
2012-12-2619720.0021550.0019700.0020410.003777841660
2012-12-2519490.0020600.0019220.0019720.001863683840
2012-12-2120330.0020330.0019500.0019500.002214400110
2012-12-2021000.0021000.0020310.0020800.001102286010
2012-12-1920390.0021000.0020200.0021000.002144412100
2012-12-1820710.0020710.0019910.0020170.001713429840
2012-12-1720560.0021200.0019850.0020710.002394862070
2012-12-1421140.0021260.0020400.0020630.002895993430
2012-12-1320010.0021400.0020000.0021140.003747796810
2012-12-1219440.0020050.0019300.0020050.002184281420
2012-12-1119850.0019850.0019230.0019370.003717284460
2012-12-1020150.0020990.0020020.0020100.003447026810
2012-12-0720300.0020480.0019830.0020300.003907854430
2012-12-0619970.0020010.0019500.0019510.003156194370
2012-12-0519820.0020900.0019280.0019580.0063212622110
2012-12-0420600.0020600.0019680.0019800.0073214641880
2012-12-0322700.0022700.0020650.0020720.0097720660750
2012-11-3022910.0026380.0021510.0021700.00256760796170
2012-11-2923250.0027500.0022120.0022410.004404108219170
2012-11-2827400.0028400.0024000.0024250.006370171947640
2012-11-2719800.0023400.0019250.0023400.00260657463490
2012-11-2622000.0022780.0019120.0019400.00232248993880
2012-11-2216480.0019900.0016400.0018900.00233943035860
2012-11-2115800.0016200.0015620.0016200.001492368210
2012-11-2016530.0016530.0015800.0016000.002163461380
2012-11-1915850.0016480.0015750.0016200.001873018310
2012-11-1616000.0016000.0015000.0015900.002864401250
2012-11-1515700.0016100.0015140.0016000.003886018000
2012-11-1415760.0016200.0015620.0015940.0036571330
2012-11-1315750.0016000.0015600.0015930.00801258510
2012-11-1215920.0015990.0015750.0015750.001141805920
2012-11-0916110.0016380.0015710.0016380.005158181600
2012-11-0816060.0016590.0016060.0016490.0049794940
2012-11-0716250.0016600.0016000.0016210.001642668990
2012-11-0616630.0016800.0016000.0016350.001542536620
2012-11-0517000.0017000.0016610.0016610.0054905380
2012-11-0217140.0017300.0016850.0016950.0034578350
2012-11-0117000.0017400.0016530.0016910.00681156640
2012-10-3116730.0017200.0016500.0017000.002854817220
2012-10-3017210.0017580.0016510.0017000.00701184290
2012-10-2917620.0017620.0017200.0017200.001482564850
2012-10-2617610.0018090.0017600.0017800.0033588430
2012-10-2517270.0018200.0017100.0017600.001342386490
2012-10-2417600.0017600.0017110.0017470.001061839240
2012-10-2317750.0018200.0017300.0017800.002684724830
2012-10-2217900.0018740.0017100.0018550.001853360240
2012-10-1916660.0018800.0016600.0018700.004097239870
2012-10-1816600.0016990.0016520.0016660.002934908590
2012-10-1717270.0017470.0016560.0017390.001412398970
2012-10-1617200.0017960.0017170.0017250.0047817040
2012-10-1516910.0017500.0016720.0017480.003005111840
2012-10-1217910.0017910.0017400.0017710.00931631460
2012-10-1117630.0018100.0017500.0017510.001532721170
2012-10-1018000.0018580.0017500.0018100.0057810487860
2012-10-0920100.0020100.0019550.0019600.001623204660
2012-10-0519600.0019850.0019560.0019840.002264442760
2012-10-0420000.0020380.0019660.0019940.003567068450
2012-10-0320200.0020340.0019860.0020280.002394788490
2012-10-0221000.0021000.0020270.0020300.003156499380
2012-10-0120950.0021200.0020160.0020690.0057511850220
2012-09-2820200.0023800.0020010.0020120.00356680064200
2012-09-2719550.0020080.0019550.0019800.00641270380
2012-09-2620350.0020350.0019540.0019820.00881747970
2012-09-2519900.0020300.0019600.0020300.001813586420
2012-09-2420200.0020390.0019770.0019890.00591185520
2012-09-2120020.0020500.0019830.0020090.001723457490
2012-09-2020050.0020500.0020010.0020010.001723475300
2012-09-1920460.0020950.0020200.0020200.001713501700
2012-09-1821000.0021260.0020500.0020890.001272646940
2012-09-1420130.0021000.0020070.0020700.003306800700
2012-09-1320410.0020800.0020260.0020360.001372801790
2012-09-1220490.0020970.0020400.0020860.002384900050
2012-09-1121500.0021500.0020310.0020710.001513146070
2012-09-1020960.0021000.0020220.0020950.001543176330
2012-09-0720850.0021200.0020250.0021090.003016213740
2012-09-0621000.0021460.0020250.0020850.002274727280
2012-09-0520600.0021500.0020260.0021290.003216672590
2012-09-0420180.0022710.0020030.0020550.00107222813720
2012-09-0320520.0020520.0019810.0020150.0054911052230
2012-08-3123300.0024810.0020820.0020820.00276861767620
2012-08-3019500.0023310.0019500.0023310.00232851507960
2012-08-2920000.0020000.0018800.0019310.0073214188200
2012-08-2820530.0020750.0020110.0020110.002976042660
2012-08-2721300.0021300.0020630.0020670.002765749340
2012-08-2420910.0021440.0020400.0021300.003777784980
2012-08-2321260.0021450.0020500.0021440.002805848200
2012-08-2221940.0021940.0021210.0021250.002485315470
2012-08-2121610.0022200.0021600.0021800.002244891580
2012-08-2022350.0022350.0021550.0021610.003637903280
2012-08-1722170.0022220.0021720.0022140.002836197540
2012-08-1623000.0023000.0021800.0022330.0049911087090
2012-08-1524500.0024500.0022860.0023440.0058713969080
2012-08-1422400.0024700.0022000.0023500.0057013378700
2012-08-1322000.0022500.0021120.0022500.003798182250
2012-08-1022950.0023990.0022170.0022240.0064714761780
2012-08-0921770.0026000.0021610.0023150.00200147891040
2012-08-0821650.0022400.0020800.0021600.0069314874010
2012-08-0722210.0023150.0021030.0021400.0080017399090
2012-08-0621450.0026400.0021440.0022180.00202547842000
2012-08-0326370.0027400.0022100.0022100.00195847800510
2012-08-0227300.0029400.0025120.0026470.00342893413930
2012-08-0122860.0027450.0022860.0027450.005011134268440
2012-07-3120630.0023470.0020040.0022450.00151033407530
2012-07-3021810.0022010.0020360.0020840.00100220953810
2012-07-2723000.0023500.0021600.0022000.00139931023470
2012-07-2623000.0025250.0022110.0024000.00113326854020
2012-07-2523490.0023490.0021830.0022410.0066715014260
2012-07-2424850.0025400.0022500.0023490.00136132229340
2012-07-2326500.0026500.0024700.0024700.0073418730580
2012-07-2028500.0029380.0025500.0026200.00156042930350
2012-07-1930450.0033000.0029020.0030050.004160129698790
2012-07-1830000.0030000.0027600.0027980.00145341691540
2012-07-1732050.0032100.0030350.0030600.0083325783950
2012-07-1332400.0036850.0031150.0032750.00221474956000
2012-07-1233100.0035000.0032500.0032850.0094531783750
2012-07-1136000.0036200.0033700.0033750.0057319779900
2012-07-1035000.0037200.0033550.0034850.00123543488900
2012-07-0937600.0037600.0034200.0034800.00251790445300

   ※ 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