[9377 JQスタンダード] エージーピー 日足 時系列データ

[9377 JQスタンダード] エージーピー (倉庫運輸関連)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-20817.00820.00810.00817.0053004317900
2017-10-19825.00825.00817.00818.0016001314900
2017-10-18820.00826.00815.00826.0023001881600
2017-10-17816.00822.00815.00815.0026002125200
2017-10-16833.00833.00816.00816.0091007496300
2017-10-13844.00844.00830.00833.0023001923800
2017-10-12842.00843.00833.00833.0076006361300
2017-10-11852.00856.00829.00829.0051004287400
2017-10-10834.00854.00828.00851.0086007225600
2017-10-06830.00830.00822.00822.0038003136200
2017-10-05834.00841.00829.00829.0056004655000
2017-10-04853.00858.00832.00832.0070005919200
2017-10-03868.00877.00848.00851.002150018620500
2017-10-02858.00869.00836.00865.004350037269700
2017-09-29850.00857.00846.00854.0066005614600
2017-09-28862.00862.00828.00850.0060005073800
2017-09-27823.00857.00823.00851.0081006881100
2017-09-26845.00851.00825.00841.0055004617400
2017-09-25844.00855.00844.00851.0039003312100
2017-09-22860.00860.00837.00844.001330011366700
2017-09-21851.00865.00851.00853.0064005507500
2017-09-20850.00858.00842.00858.001270010825100
2017-09-19838.00854.00814.00850.002260019097000
2017-09-15828.00834.00822.00834.0086007137800
2017-09-14823.00827.00823.00827.0022001816600
2017-09-13826.00828.00821.00828.0065005373200
2017-09-12824.00825.00817.00825.0087007165400
2017-09-11815.00826.00809.00824.00111009083100
2017-09-08797.00816.00797.00816.00117009399000
2017-09-07810.00815.00800.00807.0090007261900
2017-09-06790.00805.00787.00799.0066005254300
2017-09-05817.00824.00797.00804.0070005650600
2017-09-04828.00828.00822.00824.0032002643700
2017-09-01817.00830.00817.00827.0047003869700
2017-08-31826.00830.00819.00823.0038003130800
2017-08-30826.00830.00806.00824.0043003527800
2017-08-29809.00819.00806.00819.0091007390500
2017-08-28798.00810.00798.00801.0040003222400
2017-08-25804.00813.00798.00798.0049003946700
2017-08-24820.00820.00793.00804.0056004510700
2017-08-23820.00821.00820.00820.0016001312200
2017-08-22817.00823.00815.00819.0030002455000
2017-08-21800.00838.00800.00820.00104008530100
2017-08-18809.00816.00808.00809.0035002838000
2017-08-17819.00819.00810.00812.0056004557700
2017-08-16804.00812.00803.00809.0060004847200
2017-08-15810.00810.00803.00804.0045003628200
2017-08-14785.00810.00785.00805.0092007350800
2017-08-10798.00806.00797.00797.0069005520300
2017-08-09797.00808.00795.00805.00111008890500
2017-08-08800.00805.00799.00803.0047003769700
2017-08-07810.00813.00796.00803.0088007072800
2017-08-04799.00816.00792.00812.00107008626800
2017-08-03807.00807.00800.00802.0051004089400
2017-08-02795.00808.00780.00807.003350026571800
2017-08-01800.00800.00777.00787.002810022099800
2017-07-31800.00807.00792.00796.002870022892400
2017-07-28835.00835.00825.00829.00113009384700
2017-07-27831.00839.00830.00835.0072006016900
2017-07-26839.00840.00833.00836.0064005347600
2017-07-25845.00845.00830.00838.001310010978800
2017-07-24826.00836.00820.00831.0047003893000
2017-07-21830.00830.00817.00826.0044003627200
2017-07-20832.00832.00822.00825.00106008782800
2017-07-19817.00830.00812.00826.001770014528600
2017-07-18819.00823.00814.00817.0068005570400
2017-07-14813.00819.00804.00819.0096007790900
2017-07-13831.00834.00815.00815.001400011525000
2017-07-12832.00835.00829.00831.0076006313300
2017-07-11836.00842.00829.00834.003120026054800
2017-07-10831.00838.00814.00832.001650013709300
2017-07-07819.00830.00807.00830.002970024344700
2017-07-06833.00833.00818.00822.0088007253400
2017-07-05815.00844.00815.00833.0094007736200
2017-07-04841.00886.00815.00815.00135900115803900
2017-07-03798.00812.00791.00811.002600020963800
2017-06-30788.00795.00780.00786.0053004172600
2017-06-29782.00793.00780.00788.00112008782300
2017-06-28785.00788.00780.00784.0098007680300
2017-06-27803.00803.00790.00790.0056004450300
2017-06-26803.00808.00766.00798.001900014975500
2017-06-23800.00804.00795.00803.001990015935300
2017-06-22798.00805.00793.00795.001590012708600
2017-06-21796.00800.00796.00800.0067005351800
2017-06-20793.00801.00793.00798.0062004937800
2017-06-19792.00800.00790.00790.0017001349900
2017-06-16783.00804.00783.00798.002320018460600
2017-06-15786.00790.00783.00783.0044003454400
2017-06-14782.00793.00782.00793.0069005424500
2017-06-13785.00790.00780.00783.0087006818500
2017-06-12781.00792.00779.00787.0086006766500
2017-06-09788.00793.00779.00791.00117009211100
2017-06-08792.00796.00788.00794.0080006340200
2017-06-07791.00799.00791.00792.0065005151100
2017-06-06794.00810.00787.00803.002970023721400
2017-06-05791.00801.00791.00798.0061004856400
2017-06-02795.00798.00791.00792.001530012156900
2017-06-01795.00818.00792.00792.002050016427700
2017-05-31792.00814.00792.00793.002190017518100
2017-05-30780.00817.00780.00800.002150017065500
2017-05-29816.00827.00810.00810.00116009499900
2017-05-26834.00849.00822.00831.003590029948900
2017-05-25820.00839.00811.00839.006000049720700
2017-05-24768.00823.00768.00820.005750046249700
2017-05-23798.00801.00768.00768.003130024550800
2017-05-22804.00826.00795.00803.005710046084300
2017-05-19817.00824.00808.00816.001870015264000
2017-05-18815.00833.00806.00832.004090033667600
2017-05-17820.00832.00815.00815.003620029855900
2017-05-16805.00834.00805.00819.005270043360500
2017-05-15815.00827.00794.00821.003400027860800
2017-05-12820.00825.00792.00825.006610054070000
2017-05-11800.00810.00775.00806.003770030081200
2017-05-10787.00804.00787.00800.001330010623000
2017-05-09795.00805.00789.00804.003910031131500
2017-05-08767.00791.00765.00791.002300017981600
2017-05-02760.00778.00740.00767.001320010032300
2017-05-01781.00787.00765.00765.00105008115100
2017-04-28789.00807.00761.00781.008860069516800
2017-04-27742.00760.00741.00756.001680012597000
2017-04-26737.00754.00737.00741.00133009911200
2017-04-25732.00739.00720.00735.0083006062400
2017-04-24727.00745.00721.00722.002140015637200
2017-04-21732.00740.00717.00730.0035002544600
2017-04-20712.00743.00707.00737.002060014815700
2017-04-19702.00720.00702.00719.001550011076200
2017-04-18714.00714.00695.00707.001760012457200
2017-04-17710.00738.00687.00708.001570011175700
2017-04-14749.00754.00715.00716.001650012128800
2017-04-13700.00762.00687.00751.003060021717100
2017-04-12750.00750.00708.00720.003460025088800
2017-04-11772.00772.00757.00758.0081006165600
2017-04-10754.00774.00753.00772.002370018029400
2017-04-07761.00779.00734.00763.005220039611600
2017-04-06771.00786.00755.00764.004670035912800
2017-04-05779.00793.00756.00778.001350010479900
2017-04-04822.00824.00765.00778.005430043520900
2017-04-03808.00828.00783.00820.007780063258700
2017-03-31797.00812.00790.00808.002960023725000
2017-03-30779.00823.00779.00809.005900047558200
2017-03-29768.00778.00766.00778.0080006184900
2017-03-28767.00771.00750.00765.001660012610300
2017-03-27756.00767.00753.00767.0073005565600
2017-03-24751.00761.00747.00756.0091006870200
2017-03-23760.00760.00742.00751.001470011035700
2017-03-22761.00769.00759.00763.00113008615600
2017-03-21765.00772.00763.00768.001670012804000
2017-03-17777.00782.00771.00779.001440011182300
2017-03-16788.00788.00775.00780.0035002737000
2017-03-15793.00793.00775.00778.0099007734000
2017-03-14802.00802.00785.00785.00125009879300
2017-03-13776.00804.00776.00792.002670021143500
2017-03-10794.00794.00784.00784.001530012072600
2017-03-09800.00804.00790.00791.00115009142000
2017-03-08788.00799.00772.00799.001730013685000
2017-03-07779.00792.00769.00788.002680020898400
2017-03-06776.00785.00776.00779.001540011998000
2017-03-03790.00795.00783.00787.001630012849500
2017-03-02797.00797.00788.00791.001570012454300
2017-03-01800.00801.00773.00789.008320065296200
2017-02-28808.00809.00798.00801.003280026312400
2017-02-27811.00811.00800.00806.001990016018100
2017-02-24807.00812.00805.00811.001710013831800
2017-02-23811.00811.00804.00807.002040016468900
2017-02-22818.00818.00810.00811.001740014158900
2017-02-21815.00818.00811.00816.002180017759800
2017-02-20812.00823.00808.00811.003200026011300
2017-02-17807.00816.00805.00814.001300010534800
2017-02-16825.00828.00803.00807.004490036563400
2017-02-15839.00850.00817.00825.004450036932100
2017-02-14860.00864.00831.00831.008530071930200
2017-02-13904.00904.00860.00860.00131700114982400
2017-02-10893.00937.00857.00890.00553900494673400
2017-02-09776.00938.00773.00938.0011497001060971300
2017-02-08750.00788.00732.00788.006230047053100
2017-02-07792.00793.00761.00765.007360057006300
2017-02-06816.00816.00792.00801.003620028896100
2017-02-03807.00817.00803.00812.001720013942500
2017-02-02817.00821.00807.00807.003550028869200
2017-02-01835.00837.00825.00827.003880032170900
2017-01-31837.00853.00829.00836.008510071579900
2017-01-30892.00906.00888.00897.005190046661500
2017-01-27898.00898.00877.00892.002070018385300
2017-01-26895.00903.00872.00892.002460021871800
2017-01-25892.00892.00876.00888.002300020337000
2017-01-24897.00898.00869.00877.002430021482500
2017-01-23875.00892.00860.00890.002690023570900
2017-01-20840.00877.00838.00869.003260027886800
2017-01-19841.00861.00837.00840.001970016716200
2017-01-18846.00850.00824.00840.004090034173500
2017-01-17892.00892.00850.00860.004960042934200
2017-01-16932.00932.00898.00900.004620042030300
2017-01-13927.00935.00912.00919.005080046931800
2017-01-12909.00933.00895.00927.009600087922100
2017-01-11861.00928.00861.00928.00126700113776100
2017-01-10837.00874.00832.00871.007390063216500
2017-01-06839.00848.00829.00839.003020025346700
2017-01-05837.00845.00827.00839.003030025367500
2017-01-04840.00850.00830.00837.002240018822800
2016-12-30810.00840.00809.00820.003420028196200
2016-12-29826.00835.00813.00824.004820039682100
2016-12-28832.00866.00821.00841.009170077244900
2016-12-27812.00832.00801.00812.007210058907300
2016-12-26826.00828.00812.00818.004010032897300
2016-12-22842.00848.00810.00812.006760055587000
2016-12-21850.00855.00827.00827.006570055294400
2016-12-20849.00849.00833.00838.003920032966500
2016-12-19850.00850.00822.00840.00137400115004000
2016-12-16919.00919.00862.00878.009930088180500
2016-12-15911.00922.00893.00893.00129300116676300
2016-12-14896.00980.00872.00920.00573700536605500
2016-12-13918.00927.00868.00903.00195000174014200
2016-12-12937.00945.00899.00914.00207700190094300
2016-12-09949.00965.00896.00900.00214300196874000
2016-12-081030.001032.00973.00993.00146500146277400
2016-12-071081.001088.001011.001029.00198100207228000
2016-12-061116.001142.001061.001077.00783400862549600
2016-12-05999.001110.00980.001077.00865400917347200
2016-12-021020.001035.00973.00990.00220400220606400
2016-12-011034.001057.00967.00993.00255100256446100
2016-11-301081.001102.001035.001045.00249200265588100
2016-11-291067.001110.001048.001065.00266300284500800
2016-11-281055.001146.001046.001090.00717800787022300
2016-11-251126.001148.001020.001045.00452200481239100
2016-11-241181.001250.001114.001137.0011041001310822100
2016-11-221170.001188.001113.001178.00501000580086100
2016-11-211150.001257.001123.001195.0013707001662548400
2016-11-181059.001166.001034.001108.0016036001762342000
2016-11-171120.001330.001065.001065.0028133003435622100
2016-11-161110.001134.001032.001067.009326001011038700
2016-11-15919.001070.00908.001070.0014868001492105300
2016-11-14836.00962.00836.00920.00911100835712200
2016-11-11860.00918.00819.00833.00394300338001500
2016-11-10845.00945.00802.00866.00749000674346000
2016-11-09894.00895.00734.00795.00398900325761900
2016-11-08820.00910.00810.00879.00595200513314400
2016-11-07830.00840.00774.00777.00210200169003100
2016-11-04847.00848.00781.00799.00259700208249300
2016-11-02874.00925.00849.00856.00325300286325900
2016-11-01952.00989.00870.00885.00304900277583800
2016-10-311022.001045.00931.00947.00722300715166700
2016-10-28937.001027.00922.001027.001011400992263000
2016-10-27911.00920.00845.00877.00315400274722600
2016-10-26917.001028.00908.00921.00571400550718500
2016-10-25946.00975.00905.00923.00289400269064000
2016-10-241050.001160.00943.00972.00416300429408100
2016-10-211151.001158.001039.001078.00314700342296000
2016-10-201072.001209.001056.001160.00747200851353600
2016-10-191185.001269.001106.001130.0015396001832078900
2016-10-18930.001050.00910.001035.0017901001754630400

   ※ 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