[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 
2017-05-23474.00500.00474.00500.00320500157624600
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
2016-10-13598.00630.00572.00609.00276400166280200
2016-10-12583.00635.00583.00615.00216100132493900
2016-10-11558.00610.00555.00598.00304000175449500
2016-10-07577.00585.00536.00558.00204600113838000
2016-10-06612.00620.00572.00592.0011800070238000
2016-10-05627.00633.00612.00622.0012470077577500
2016-10-04640.00649.00620.00634.009250057997600
2016-10-03659.00670.00638.00651.009100059472900
2016-09-30658.00680.00611.00680.00217100137341300
2016-09-29675.00682.00654.00658.00173200115786900
2016-09-28683.00685.00670.00675.003260022076100
2016-09-27687.00696.00678.00683.0011760080910100
2016-09-26672.00697.00670.00692.009870067447600
2016-09-23668.00675.00662.00670.005950039846300
2016-09-21671.00675.00654.00663.007570050447100
2016-09-20671.00677.00665.00671.005320035676500
2016-09-16676.00680.00666.00670.006070040785300
2016-09-15691.00694.00677.00680.007860053677900
2016-09-14690.00700.00690.00691.008810061283700
2016-09-13680.00695.00676.00691.0010470072049100
2016-09-12672.00682.00658.00682.008280055582300
2016-09-09683.00690.00680.00680.007090048449600
2016-09-08689.00696.00678.00685.005270036118300
2016-09-07661.00698.00661.00698.00208800143057300
2016-09-06660.00672.00652.00662.008210054320900
2016-09-05655.00680.00655.00663.0013560090638500
2016-09-02658.00661.00642.00655.009210060029800
2016-09-01645.00665.00632.00662.00200200129262600
2016-08-31665.00670.00632.00657.00159600104639200
2016-08-30634.00664.00631.00664.00240600156624400
2016-08-29609.00639.00599.00624.0012350076646800
2016-08-261746.001810.001746.001796.002530044824600
2016-08-251734.001775.001711.001746.001990034732800
2016-08-241720.001755.001610.001734.003830064785800
2016-08-231785.001785.001700.001746.003490060952600
2016-08-221800.001820.001760.001776.0061000109158500
2016-08-191812.001857.001807.001811.004430080986600
2016-08-181810.001850.001735.001850.0062000112074700
2016-08-171835.001835.001800.001817.004750086256500
2016-08-161865.001869.001800.001828.0064300117358600
2016-08-151878.001878.001842.001851.004730087791800
2016-08-121829.001880.001829.001840.0062000115037600
2016-08-101810.001845.001800.001829.003750068240600
2016-08-091822.001822.001784.001800.004010072006100
2016-08-081859.001859.001800.001810.001960035623700
2016-08-051830.001891.001789.001819.0094900174664700
2016-08-041790.001832.001772.001814.003440061992000
2016-08-031790.001860.001780.001790.003910070870900
2016-08-021737.001811.001731.001800.003850068376600
2016-08-011705.001740.001705.001719.0081000139224900
2016-07-291680.001754.001675.001731.004720080911200
2016-07-281682.001697.001680.001680.00970016354400
2016-07-271692.001700.001676.001680.001180019889500
2016-07-261670.001699.001670.001692.002300038676800
2016-07-251695.001695.001670.001682.001520025581800
2016-07-221660.001700.001660.001699.001580026508500
2016-07-211700.001700.001652.001671.002060034509400
2016-07-201622.001641.001606.001610.002690043593300
2016-07-191687.001687.001621.001641.001870030783300
2016-07-151672.001701.001640.001651.004130068703700
2016-07-141707.001734.001681.001681.001210020633800
2016-07-131692.001780.001692.001712.003090053830300
2016-07-121635.001725.001635.001702.002490041527700
2016-07-111691.001725.001642.001675.003610060272300
2016-07-081771.001786.001706.001714.003980069207800
2016-07-071800.001820.001760.001787.004260076515500
2016-07-061748.001790.001729.001790.004880086258500
2016-07-051800.001800.001698.001752.0082900143536300
2016-07-041838.001895.001707.001768.00153100277570300
2016-07-011655.001828.001648.001800.00203200352523200
2016-06-301579.001649.001571.001649.00120100194881100
2016-06-291580.001588.001552.001579.004060063912200
2016-06-281525.001598.001525.001585.002940046174600
2016-06-271535.001598.001535.001562.004840076134700
2016-06-241525.001570.001300.001555.00103200152754000
2016-06-231521.001545.001495.001500.003470052482200
2016-06-221532.001550.001483.001543.002650040212400
2016-06-211507.001553.001483.001553.003140047948000
2016-06-201482.001545.001470.001518.003170047731700
2016-06-171510.001510.001484.001487.001140017068200
2016-06-161520.001520.001470.001492.002240033528800
2016-06-151485.001540.001382.001520.0081100121215700
2016-06-141560.001560.001502.001506.004690071393000
2016-06-131567.001583.001550.001555.003740058430500
2016-06-101591.001605.001554.001572.004610072817400
2016-06-091540.001625.001540.001589.003180050776500
2016-06-081578.001578.001546.001555.001110017270400
2016-06-071576.001579.001539.001554.006040093658100
2016-06-061609.001609.001575.001576.003290052227600
2016-06-031560.001635.001548.001610.00103000162725100
2016-06-021575.001575.001537.001556.001250019439000
2016-06-011550.001590.001502.001556.003620056283600
2016-05-311578.001599.001550.001576.003730058704400
2016-05-301535.001630.001515.001550.0086000135632600
2016-05-271534.001583.001468.001518.0085000128692800
2016-05-261377.001537.001370.001537.0096700140704800
2016-05-251332.001386.001332.001376.002010027577000
2016-05-241374.001374.001330.001332.001950026269400
2016-05-231335.001390.001325.001344.002920039590700
2016-05-201280.001338.001280.001333.001350017786100
2016-05-191300.001328.001281.001300.001320017206100
2016-05-181327.001349.001275.001330.005820076163800

   ※ 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