[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 
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
2016-05-171350.001381.001321.001358.002110028474600
2016-05-161400.001400.001350.001350.003740051463700
2016-05-131376.001400.001360.001400.002720037636200
2016-05-121305.001395.001305.001375.004580062341900
2016-05-111245.001400.001225.001350.005580071170400
2016-05-101260.001294.001200.001260.00125400156108900
2016-05-091372.001400.001278.001290.00221900289263600
2016-05-061440.001461.001391.001402.006290088618100
2016-05-021441.001499.001412.001440.005750083340100
2016-04-281300.001450.001300.001449.0092600129026000
2016-04-271310.001323.001251.001321.005150066927700
2016-04-261298.001298.001250.001255.005150065481900
2016-04-251340.001355.001270.001300.0094200124443500
2016-04-221338.001490.001301.001380.00293400402267500
2016-04-211059.001341.001020.001341.00298700361981900
2016-04-20895.001041.00892.001041.00110900110941600
2016-04-19905.00950.00888.00891.00112100103629800
2016-04-18885.00910.00855.00900.003660032601200
2016-04-15876.00880.00857.00870.002210019285200
2016-04-14860.00883.00852.00876.002410020930400
2016-04-13840.00864.00830.00850.002160018289500
2016-04-12820.00848.00820.00848.002380019943400
2016-04-11830.00830.00803.00812.001360011110500
2016-04-08820.00836.00820.00830.0072005972400
2016-04-07818.00836.00818.00831.0032002657000
2016-04-06829.00829.00815.00818.0023001881400
2016-04-05820.00837.00815.00819.001870015411800
2016-04-04815.00821.00815.00821.0060004908600
2016-04-01825.00829.00815.00815.0050004105200
2016-03-31837.00837.00826.00827.0020001656000
2016-03-30835.00839.00825.00831.002830023497000
2016-03-29821.00830.00815.00821.0084006925300
2016-03-28847.00848.00810.00824.00120009916900
2016-03-25821.00848.00820.00848.001930016079000
2016-03-24800.00837.00800.00836.001820014924900
2016-03-23800.00819.00789.00813.001600012851700
2016-03-22775.00800.00774.00799.0081006429100
2016-03-18760.00780.00760.00762.0031002366500
2016-03-17760.00772.00760.00765.0044003354300
2016-03-16774.00780.00766.00770.0045003481000
2016-03-15789.00789.00789.00789.0010078900
2016-03-14761.00790.00761.00774.0047003669100
2016-03-11770.00780.00755.00770.0036002763600
2016-03-10760.00765.00760.00765.00900686900
2016-03-09742.00757.00742.00751.0034002529400
2016-03-08787.00787.00737.00771.0046003488000
2016-03-07765.00781.00759.00781.00128009790600
2016-03-04760.00760.00752.00752.0024001815700
2016-03-03760.00770.00750.00750.00117008863000
2016-03-02760.00781.00749.00760.0093007080800
2016-03-01735.00773.00735.00773.0025001869400
2016-02-29740.00740.00740.00740.0010074000
2016-02-26745.00749.00740.00740.0030002225900
2016-02-25750.00750.00746.00746.0021001572000
2016-02-24750.00750.00741.00749.0029002169900
2016-02-23750.00750.00744.00750.00400299400
2016-02-22748.00748.00748.00748.00400299200
2016-02-19745.00745.00735.00745.0034002521200
2016-02-18744.00750.00730.00750.0038002817300
2016-02-17754.00754.00741.00741.00800601500
2016-02-16759.00759.00754.00754.00700528500
2016-02-15745.00756.00745.00754.00900672500
2016-02-12766.00766.00695.00737.00123008683300
2016-02-10738.00781.00734.00781.003470025723000
2016-02-09731.00765.00720.00749.0082006097700
2016-02-08750.00760.00716.00754.0063004677700
2016-02-05781.00781.00766.00780.001000775700
2016-02-04819.00819.00790.00810.0078006268700
2016-02-03824.00824.00800.00819.0093007525000
2016-02-02805.00830.00795.00830.00113009180600
2016-02-01788.00810.00771.00793.0058004558800
2016-01-29757.00788.00751.00788.0074005641100
2016-01-28770.00793.00770.00770.0026002015000
2016-01-27800.00800.00761.00777.00119009315200
2016-01-26729.00794.00726.00792.00132009980100
2016-01-25707.00731.00707.00726.004230030791000
2016-01-22705.00720.00705.00720.00140009981600
2016-01-21683.00720.00683.00720.00136009566900
2016-01-20692.00711.00680.00708.0055003800500
2016-01-19705.00711.00689.00707.0058004067600
2016-01-18685.00735.00673.00728.00137009715500
2016-01-15737.00737.00711.00735.0067004855600
2016-01-14697.00736.00697.00731.001970014041600
2016-01-13653.00705.00653.00694.0094006404300
2016-01-12657.00660.00630.00653.001670010805700
2016-01-08655.00663.00648.00657.0037002422300
2016-01-07675.00675.00641.00663.0058003797700
2016-01-06700.00700.00666.00690.0068004652700
2016-01-05716.00725.00674.00700.0089006256000
2016-01-04722.00740.00722.00728.0020001459400
2015-12-30710.00737.00709.00737.0036002589400
2015-12-29708.00735.00707.00725.0029002086300
2015-12-28723.00725.00700.00723.0024001705200
2015-12-25715.00736.00706.00728.0030002173300
2015-12-24750.00751.00717.00717.0049003569500
2015-12-22741.00750.00700.00750.001610011866900
2015-12-21766.00766.00750.00750.00109008331300
2015-12-18782.00782.00771.00772.0043003349800
2015-12-17775.00805.00759.00759.0067005201300
2015-12-16765.00790.00765.00780.0068005331300
2015-12-15765.00780.00757.00760.0046003528900
2015-12-14788.00792.00750.00780.0071005513400
2015-12-11806.00814.00785.00809.00104008328500
2015-12-10818.00818.00800.00806.002570020803200
2015-12-09821.00823.00815.00818.001280010493300
2015-12-08829.00830.00820.00830.0047003867900
2015-12-07806.00832.00802.00820.0083006760600
2015-12-04820.00824.00796.00800.004510036575200
2015-12-03825.00830.00815.00820.002550020957900

   ※ 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