[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 
2017-10-18660.00687.00660.00665.009340062702600
2017-10-17657.00663.00642.00657.0010700069831100
2017-10-16655.00688.00619.00640.0015370099466000
2017-10-13651.00660.00615.00645.00306100194249000
2017-10-12705.00720.00660.00689.00296500202516200
2017-10-11727.00730.00706.00710.005350038222100
2017-10-10719.00735.00698.00720.0011880084875900
2017-10-06736.00750.00718.00723.008240060336000
2017-10-05763.00763.00723.00730.005060037373100
2017-10-04745.00766.00725.00751.0010700080273300
2017-10-03748.00753.00723.00730.005140037911900
2017-10-02729.00752.00712.00750.007620055249900
2017-09-29738.00771.00728.00736.0012620094304300
2017-09-28750.00750.00726.00741.004700034710500
2017-09-27718.00759.00698.00736.00137300100438900
2017-09-26750.00750.00705.00717.0011730084930400
2017-09-25750.00772.00726.00750.00142500105964300
2017-09-22804.00809.00743.00765.0011860090972500
2017-09-21811.00814.00785.00796.00131800105065200
2017-09-20854.00854.00805.00810.009010073759800
2017-09-19858.00860.00836.00849.0010120085838700
2017-09-15831.00852.00799.00846.0011020092125000
2017-09-14850.00851.00803.00826.007750064056300
2017-09-13853.00868.00821.00845.0010570089773900
2017-09-12820.00849.00818.00839.0011410095448200
2017-09-11800.00835.00792.00803.009130074384900
2017-09-08789.00803.00771.00772.005850046014300
2017-09-07823.00840.00769.00818.00171100135478200
2017-09-06720.00848.00695.00824.00188600144654000
2017-09-05871.00895.00741.00742.00362000297127100
2017-09-04814.00864.00801.00859.00190800160116300
2017-09-01802.00835.00795.00818.0012170099202500
2017-08-31754.00818.00744.00807.0010060078754400
2017-08-30796.00796.00740.00765.00323100246840800
2017-08-29800.00806.00778.00794.006980055237000
2017-08-28821.00832.00784.00820.00172100138572100
2017-08-25835.00842.00822.00828.007000058105100
2017-08-24849.00849.00832.00833.004920041196900
2017-08-23840.00856.00839.00850.002470020906400
2017-08-22828.00850.00828.00835.004390036755000
2017-08-21900.00900.00820.00832.00124500106605500
2017-08-18865.00895.00865.00885.00137600121194500
2017-08-17870.00937.00870.00895.00270000244858400
2017-08-16885.00887.00861.00875.008200071977300
2017-08-15820.00862.00805.00845.006510055036700
2017-08-14819.00833.00810.00825.007600062307300
2017-08-10900.00900.00830.00841.00157200135062200
2017-08-09888.00895.00851.00889.0010380090808000
2017-08-08900.00903.00865.00900.007580066970000
2017-08-07880.00918.00866.00891.00117900105700600
2017-08-04837.00877.00832.00872.006440055352200
2017-08-03890.00900.00836.00852.00145800125448000
2017-08-02820.00917.00819.00906.00247800219374900
2017-08-01910.00936.00841.00850.00220200193673200
2017-07-31885.00906.00815.00900.00215000189849600
2017-07-28950.00953.00902.00923.00191000175291200
2017-07-27934.00973.00931.00941.00162200154061400
2017-07-26889.00937.00870.00934.00275400249746200
2017-07-25958.00958.00910.00912.00306000282770800
2017-07-24970.00974.00926.00958.00285100269963100
2017-07-21945.00965.00943.00964.00178300169950700
2017-07-20965.00985.00940.00944.00179000171238900
2017-07-19949.00970.00934.00942.00181700172735800
2017-07-18945.00997.00928.00931.00292900279617000
2017-07-14930.00975.00915.00940.00418700391678900
2017-07-13949.00957.00921.00934.00344200323169200
2017-07-12920.00942.00901.00915.00274500251908600
2017-07-11903.00999.00901.00924.00596300563887600
2017-07-10947.00975.00887.00928.0011814001095355800
2017-07-07779.00903.00778.00902.0015889001387857300
2017-07-06762.00776.00732.00753.00173800131141100
2017-07-05785.00818.00727.00764.00347400271477400
2017-07-04806.00825.00787.00795.00180500145000900
2017-07-03873.00878.00784.00806.00408000339132400
2017-06-30863.00888.00840.00876.00241200209270000
2017-06-29850.00899.00836.00862.00458400397190300
2017-06-28810.00840.00806.00832.00246800204684600
2017-06-27773.00838.00772.00799.00293400237420400
2017-06-26810.00850.00757.00778.00214900170891700
2017-06-23792.00804.00728.00786.00525500403385200
2017-06-22790.00927.00780.00807.001023800866917800
2017-06-21748.00790.00738.00777.00404900307112100
2017-06-20730.00757.00728.00737.00370500273728800
2017-06-19653.00734.00652.00707.00891200627910400
2017-06-16629.00656.00628.00640.0014630094596600
2017-06-15636.00637.00601.00623.00185200114796200
2017-06-14662.00673.00617.00634.00238900154577700
2017-06-13650.00668.00638.00663.00193900126334200
2017-06-12605.00666.00604.00650.00300400193221000
2017-06-09597.00607.00597.00599.0014240085467600
2017-06-08602.00617.00588.00610.00334000201394600
2017-06-07600.00619.00594.00612.00197300118878700
2017-06-06556.00621.00551.00610.00503400296194400
2017-06-05546.00566.00545.00563.00185900103817100
2017-06-02539.00555.00534.00545.00285900156202400
2017-06-01542.00544.00535.00538.0013230071483400
2017-05-31525.00542.00519.00538.0018180096724200
2017-05-30512.00524.00511.00521.0011280058388000
2017-05-29510.00524.00508.00516.00195300101037000
2017-05-26506.00514.00500.00510.0012310062131000
2017-05-25519.00520.00498.00511.00208700105970500
2017-05-24505.00522.00505.00516.00292900150266600
2017-05-23474.00500.00474.00500.00320500157624600
2017-05-22483.00483.00468.00476.008870042091600
2017-05-19457.00487.00454.00480.0014780070177000
2017-05-18454.00462.00451.00458.008180037292800
2017-05-17455.00467.00451.00460.007180033091600
2017-05-16469.00469.00447.00452.0015330069653900
2017-05-15461.00479.00451.00467.0018990087623300
2017-05-12478.00485.00474.00485.0010000047930400
2017-05-11472.00486.00471.00486.007790037248300
2017-05-10482.00485.00469.00471.0013770065294900
2017-05-09486.00490.00477.00485.0019740095409500
2017-05-08483.00508.00473.00473.00678600332990100
2017-05-02416.00470.00415.00462.00440400199516800
2017-05-01439.00441.00420.00423.0017800076649000
2017-04-28440.00456.00429.00438.00452200201036300
2017-04-27411.00435.00411.00432.00398300169137600
2017-04-26399.00408.00398.00408.0012310049768800
2017-04-25385.00397.00363.00397.009440036296100
2017-04-24396.00398.00389.00389.007240028535100
2017-04-21399.00401.00391.00400.0010480041643900
2017-04-20399.00402.00392.00399.0014560057909600
2017-04-19392.00398.00390.00396.0014010055310200
2017-04-18357.00384.00355.00384.0013770051572500
2017-04-17342.00353.00342.00353.00267009291000
2017-04-14308.00343.00308.00340.007460024607600
2017-04-13303.00323.00302.00314.007120021939900
2017-04-12326.00332.00300.00315.009790030495400
2017-04-11345.00345.00331.00333.00135004522000
2017-04-10346.00351.00337.00339.004420015218100
2017-04-07347.00357.00335.00354.004560015822900
2017-04-06365.00374.00340.00353.006520023255700
2017-04-05366.00380.00366.00373.004370016353500
2017-04-04373.00378.00361.00372.007190026730900
2017-04-03380.00383.00371.00379.004600017375000
2017-03-31372.00385.00367.00381.0018370068620700
2017-03-30388.00398.00380.00386.008380032711500
2017-03-29407.00409.00375.00381.0021270083174900
2017-03-28396.00404.00390.00391.0018050071739100
2017-03-27375.00400.00369.00388.00271300104690900
2017-03-24370.00374.00363.00367.008220030287500
2017-03-23369.00373.00352.00369.0010510038351400
2017-03-22335.00386.00332.00360.00509600185482400
2017-03-21319.00332.00310.00332.0013930044560100
2017-03-17330.00336.00324.00326.0012150039962100
2017-03-16329.00339.00327.00330.007780025773000
2017-03-15350.00360.00325.00326.0012530042471300
2017-03-14354.00359.00337.00349.0017300059664000
2017-03-13390.00393.00346.00353.0023350085852200
2017-03-10384.00409.00380.00390.0018720074147500
2017-03-09403.00404.00386.00386.0021020083045400
2017-03-08410.00426.00405.00408.00286400118461400
2017-03-07400.00411.00397.00410.0018600074966100
2017-03-06404.00428.00391.00405.001097600445948500
2017-03-03348.00420.00345.00420.0025424001032362900
2017-03-02344.00344.00330.00340.0015920053276100
2017-03-01352.00352.00321.00339.0029120096978000
2017-02-28347.00354.00343.00352.0012300042900000
2017-02-27335.00358.00335.00347.0018210063163700
2017-02-24330.00345.00321.00341.0023020077155600
2017-02-23342.00355.00328.00340.00570700194822300
2017-02-22294.00374.00290.00350.001732500606460600
2017-02-21302.00302.00291.00294.00205006044900
2017-02-20300.00300.00282.00287.00321009399700
2017-02-17303.00303.00294.00300.00201006005500
2017-02-16303.00304.00288.00298.007260021750200
2017-02-15270.00309.00270.00294.0016680048692600
2017-02-14265.00273.00264.00267.004930013239500
2017-02-13264.00267.00254.00266.008980023312500
2017-02-10275.00277.00259.00264.0012460033248700
2017-02-09286.00286.00277.00279.006580018472800
2017-02-08285.00286.00281.00285.00192005442800
2017-02-07289.00289.00274.00283.00250007009000
2017-02-06298.00298.00270.00284.0017070047643200
2017-02-03313.00313.00293.00296.0025620077138900
2017-02-02310.00320.00310.00315.004230013341900
2017-02-01319.00319.00307.00312.008900027711400
2017-01-31326.00331.00306.00319.008750028044000
2017-01-30325.00329.00321.00329.0012620040806600
2017-01-27328.00329.00324.00324.007880025787200
2017-01-26336.00340.00327.00328.0010180033891900
2017-01-25331.00337.00331.00334.006040020190000
2017-01-24324.00328.00323.00328.00151004922300
2017-01-23324.00335.00320.00327.007510024740100
2017-01-20322.00332.00319.00324.008010026064600
2017-01-19325.00327.00325.00325.003220010502100
2017-01-18328.00329.00321.00326.004300013993600
2017-01-17322.00331.00316.00328.007150023188300
2017-01-16326.00327.00316.00322.007360023752500
2017-01-13321.00329.00320.00325.004730015351200
2017-01-12320.00327.00319.00323.006650021451900
2017-01-11316.00326.00316.00321.003700011864200
2017-01-10317.00324.00317.00320.008390026824600
2017-01-06329.00331.00325.00325.005440017793000
2017-01-05326.00335.00326.00331.00243008032200
2017-01-04331.00331.00322.00329.004430014535400
2016-12-30330.00337.00330.00331.00122004060000
2016-12-29338.00338.00330.00332.00207006909800
2016-12-28337.00338.00330.00338.00187006271800
2016-12-27328.00331.00323.00329.004780015636100
2016-12-26328.00333.00328.00329.00248008184800
2016-12-22324.00340.00322.00329.007200023738400
2016-12-21340.00340.00327.00329.005820019295000
2016-12-20334.00345.00334.00337.003280011103700
2016-12-19351.00354.00337.00337.007240024944300
2016-12-16344.00365.00344.00352.0011480040954200
2016-12-15332.00345.00332.00345.004640015734100
2016-12-14327.00341.00326.00337.006930022996500
2016-12-13319.00328.00319.00326.005190016814100
2016-12-12329.00331.00321.00327.005460017882600
2016-12-09315.00320.00310.00317.0012040037755800
2016-12-08326.00326.00301.00317.0010110032003200
2016-12-07329.00329.00320.00327.005840018953300
2016-12-06326.00336.00323.00326.005340017406000
2016-12-05325.00335.00323.00330.005180016983300
2016-12-02335.00340.00328.00328.004450014798600
2016-12-01341.00347.00336.00337.0014060047832200
2016-11-30340.00352.00336.00344.005080017375700
2016-11-29329.00343.00328.00343.004650015682100
2016-11-28325.00335.00325.00333.003450011373700
2016-11-25335.00339.00325.00328.007870026108400
2016-11-24344.00352.00339.00341.005620019375200
2016-11-22349.00353.00337.00350.004150014294700
2016-11-21369.00371.00349.00350.008700031010800
2016-11-18372.00378.00366.00369.005840021730700
2016-11-17360.00382.00360.00374.008210030487400
2016-11-16345.00374.00345.00368.005150018810200
2016-11-15341.00358.00341.00350.004610016133100
2016-11-14332.00351.00331.00349.004280014607100
2016-11-11351.00361.00320.00327.0012010040876500
2016-11-10333.00366.00331.00357.0011890041350600
2016-11-09370.00377.00306.00327.0021570073244400
2016-11-08350.00369.00348.00355.0013480047657500
2016-11-07397.00397.00342.00372.0015720057419600
2016-11-04385.00400.00363.00365.0011860044724000
2016-11-02395.00422.00379.00388.0019740078627700
2016-11-01384.00395.00382.00390.009100035287500
2016-10-31405.00407.00395.00398.008700034820800
2016-10-28414.00414.00398.00405.009640039084500
2016-10-27423.00423.00408.00415.0013840057273900
2016-10-26427.00428.00411.00419.0015490064728700
2016-10-25428.00428.00404.00422.00504700210119800
2016-10-24511.00511.00416.00416.00783000341205500
2016-10-21544.00550.00509.00516.0017680093403600
2016-10-20547.00555.00546.00548.004530024856000
2016-10-19558.00561.00546.00551.004610025589600
2016-10-18595.00599.00544.00557.0016290092146200
2016-10-17596.00610.00590.00597.005810034744500
2016-10-14609.00628.00590.00601.0015890096377800

   ※ 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