[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 
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
2016-10-17760.00902.00760.00902.00807900687754800
2016-10-14819.00819.00744.00752.00283000218035100
2016-10-13867.00879.00781.00820.00634300530071600
2016-10-12756.00904.00739.00825.0027206002268697400
2016-10-11721.00786.00686.00786.001203600897160900
2016-10-07600.00686.00593.00686.00634200428472600
2016-10-06586.00638.00576.00586.00289800172417200
2016-10-05570.00662.00566.00606.00718600457072300
2016-10-04566.00590.00554.00562.0017070096947200
2016-10-03585.00608.00559.00575.00206800119802700
2016-09-30650.00677.00591.00615.00659600416942800
2016-09-29631.00698.00610.00660.0022828001497542300
2016-09-28531.00601.00496.00601.00701200409853900
2016-09-27570.00570.00501.00501.00826900457744800
2016-09-26420.00490.00420.00490.0011960057525600
2016-09-23409.00410.00409.00410.0029001186600
2016-09-21408.00410.00403.00410.0025001016100
2016-09-20409.00409.00409.00409.00400163600
2016-09-16409.00409.00409.00409.00300122700
2016-09-15409.00409.00409.00409.001000409000
2016-09-14407.00407.00407.00407.0020081400
2016-09-1300
2016-09-12400.00408.00400.00408.00800320800
2016-09-09405.00408.00405.00408.001000405300
2016-09-08410.00410.00401.00404.002200889300
2016-09-07405.00411.00396.00411.0036001449400
2016-09-06407.00407.00407.00407.0020081400
2016-09-05408.00409.00402.00402.0030001213000
2016-09-02406.00408.00401.00402.0051002064600
2016-09-01410.00415.00410.00415.00700289500
2016-08-31407.00410.00407.00410.00600245200
2016-08-3000
2016-08-29420.00420.00413.00413.00600249100
2016-08-26419.00419.00419.00419.0010041900
2016-08-25415.00415.00415.00415.0026001079000
2016-08-24425.00425.00420.00421.00900379200
2016-08-23421.00421.00421.00421.00700294700
2016-08-22420.00420.00420.00420.00500210000
2016-08-19412.00427.00410.00427.001400583500
2016-08-18423.00431.00420.00420.001900804600
2016-08-17435.00435.00430.00430.001400604800
2016-08-16438.00438.00430.00430.00700304000
2016-08-15440.00440.00440.00440.00700308000
2016-08-12438.00441.00438.00441.001500658000
2016-08-10431.00440.00430.00440.0044001913100
2016-08-09430.00431.00414.00430.0051002173100
2016-08-08425.00434.00414.00426.0046001952800
2016-08-05402.00424.00402.00424.00107004477900
2016-08-04402.00403.00402.00403.00500201200
2016-08-03405.00405.00402.00402.00400161400
2016-08-02408.00410.00408.00410.0020081800
2016-08-01423.00423.00401.00413.0034001389300
2016-07-29405.00412.00401.00407.0087003543600
2016-07-28395.00399.00395.00399.00700277300
2016-07-27391.00400.00391.00400.001700678600
2016-07-26391.00391.00391.00391.0010039100
2016-07-25391.00397.00391.00397.0046001807300
2016-07-22392.00397.00392.00397.001600633200
2016-07-21403.00409.00390.00392.0099003869400
2016-07-20400.00400.00392.00395.002400954100
2016-07-19408.00408.00398.00398.00600241400
2016-07-15402.00403.00392.00400.0036001440500
2016-07-14405.00411.00405.00409.001900774400
2016-07-13420.00420.00403.00405.0035001439800
2016-07-12404.00421.00401.00420.00237009847400
2016-07-11400.00400.00395.00395.00300119500
2016-07-08396.00396.00396.00396.0010039600
2016-07-07397.00402.00395.00395.002400955800
2016-07-06400.00401.00395.00401.0033001319800
2016-07-05425.00430.00396.00400.00196008271000
2016-07-04387.00394.00385.00385.0027001045200
2016-07-01400.00400.00391.00394.0041001632500
2016-06-30387.00400.00387.00396.001500595500
2016-06-29385.00391.00385.00391.0055002131800
2016-06-28379.00385.00379.00385.001000382600
2016-06-27379.00379.00379.00379.0010037900
2016-06-24421.00421.00373.00373.0046001854300
2016-06-23392.00400.00387.00400.002000784600
2016-06-22398.00398.00390.00390.00900354600
2016-06-21414.00414.00389.00397.001900756400
2016-06-20402.00420.00402.00410.0063002545900
2016-06-17397.00399.00397.00399.00118004686100
2016-06-16387.00387.00372.00372.0047001809200
2016-06-15395.00396.00394.00395.00900355300
2016-06-14395.00399.00393.00398.001800712400
2016-06-13403.00405.00388.00395.0099003959600
2016-06-10392.00406.00391.00403.00168006713300
2016-06-09371.00401.00363.00397.00164006367800
2016-06-08368.00368.00363.00363.001200438900
2016-06-07362.00372.00362.00372.00800296400
2016-06-06366.00366.00362.00362.00800291500
2016-06-03370.00370.00366.00366.00500183600
2016-06-0200
2016-06-01373.00373.00373.00373.0020074600
2016-05-3100
2016-05-30367.00373.00363.00373.002200811900
2016-05-27357.00367.00340.00367.0076002675300
2016-05-2600
2016-05-25376.00376.00369.00371.0034001272400
2016-05-24379.00379.00376.00376.00800301100
2016-05-23385.00385.00376.00378.001700645100
2016-05-20375.00379.00375.00379.00400150600
2016-05-19374.00374.00374.00374.0010037400
2016-05-18373.00380.00371.00379.001500566800
2016-05-17375.00375.00373.00373.00500186900
2016-05-16378.00378.00375.00375.00400150700
2016-05-13370.00378.00370.00378.00400150400
2016-05-12370.00371.00370.00370.0037001369200
2016-05-11373.00374.00370.00370.0030001112300
2016-05-10375.00375.00375.00375.0034001275000
2016-05-09382.00382.00376.00376.001000377600
2016-05-06384.00384.00384.00384.0020076800
2016-05-02375.00376.00375.00376.00700262600
2016-04-28387.00387.00377.00377.001700647600
2016-04-27400.00401.00379.00386.00128004993300
2016-04-26395.00399.00391.00399.0068002684500
2016-04-25395.00395.00376.00388.0076002940200
2016-04-22376.00384.00373.00384.001700639900
2016-04-21377.00378.00375.00375.00800301400
2016-04-20387.00388.00381.00381.00700268100
2016-04-19377.00385.00377.00380.001000378700
2016-04-18373.00400.00373.00374.0057002164300
2016-04-15380.00380.00380.00380.0020076000
2016-04-14381.00387.00381.00387.001900730600
2016-04-13382.00385.00376.00385.0039001495600
2016-04-12375.00375.00373.00373.00500187100
2016-04-11373.00375.00373.00374.00400149500
2016-04-08386.00386.00380.00384.00300115000
2016-04-07362.00388.00362.00378.0035001322000
2016-04-06382.00382.00365.00367.001100405700
2016-04-05373.00383.00355.00383.0041001546400
2016-04-04390.00390.00381.00381.00500194100
2016-04-01408.00420.00379.00379.0037001494000
2016-03-31392.00396.00385.00390.001600624900
2016-03-30394.00397.00388.00397.0032001249800
2016-03-29386.00388.00376.00388.0060002289400
2016-03-28407.00407.00400.00406.0028001130900
2016-03-25390.00402.00383.00399.00151005952900
2016-03-24380.00390.00380.00390.00900345200
2016-03-23377.00377.00375.00375.00800300900
2016-03-22382.00385.00377.00377.002500953000
2016-03-18378.00380.00378.00380.0020075800
2016-03-17373.00373.00370.00370.00700259800
2016-03-16377.00378.00371.00371.001700638100
2016-03-15377.00377.00376.00377.001100414600
2016-03-14389.00399.00382.00385.0057002255100
2016-03-11385.00385.00372.00382.002400907900
2016-03-10371.00385.00370.00385.0040001523800
2016-03-09377.00377.00377.00377.001000377000
2016-03-08384.00384.00380.00381.001200458500
2016-03-07388.00388.00376.00376.002200849000
2016-03-04360.00368.00360.00361.0035001262300
2016-03-03376.00376.00362.00362.001100402600
2016-03-02367.00385.00360.00368.0076002845500
2016-03-01361.00376.00361.00375.00800296200
2016-02-29372.00372.00361.00361.001300478400
2016-02-26362.00369.00359.00359.00700254100
2016-02-25360.00363.00360.00362.0058002090500
2016-02-24359.00363.00347.00347.0040001429800
2016-02-23345.00361.00345.00354.0075002624800
2016-02-22344.00350.00342.00349.0037001281400
2016-02-19349.00349.00337.00344.002800957700
2016-02-18344.00351.00344.00349.002400835100
2016-02-17344.00349.00336.00336.0090003085800
2016-02-16335.00347.00330.00347.0046001545000
2016-02-15330.00335.00330.00335.0040001325200
2016-02-12332.00335.00318.00318.00166005419800
2016-02-10375.00375.00345.00345.00124004375300
2016-02-09381.00382.00373.00374.0050001890200
2016-02-08386.00395.00384.00388.0041001608500
2016-02-05398.00398.00390.00391.001500592800
2016-02-04391.00397.00386.00397.0038001487900
2016-02-03400.00406.00386.00391.0083003250000
2016-02-02411.00411.00400.00400.00104004203300
2016-02-01432.00432.00406.00413.0056002336000
2016-01-29447.00447.00414.00434.0042001817500
2016-01-28438.00450.00430.00447.00188008391500
2016-01-27435.00435.00420.00433.0024001027200
2016-01-26410.00436.00399.00435.0061002540900
2016-01-25400.00431.00400.00431.00124005095600
2016-01-22382.00395.00381.00389.00134005168000
2016-01-21372.00392.00370.00374.0069002592500
2016-01-20403.00403.00373.00373.0092003565900
2016-01-19405.00405.00395.00397.0048001925400
2016-01-18400.00410.00386.00392.00128005098400
2016-01-15459.00459.00410.00418.0086003711700
2016-01-14435.00457.00428.00451.0092004038100
2016-01-13456.00458.00440.00458.0070003157000
2016-01-12500.00503.00445.00467.006700031835900
2016-01-08428.00509.00426.00509.0017570084248000
2016-01-07420.00429.00414.00429.00115004825400
2016-01-06437.00437.00431.00432.0045001946400
2016-01-05434.00438.00433.00437.0024001043400
2016-01-04439.00447.00432.00437.00105004603300
2015-12-30432.00435.00419.00434.0098004210300
2015-12-29438.00438.00431.00433.0039001689500
2015-12-28426.00436.00422.00435.0064002754900
2015-12-25427.00427.00401.00426.00124005150800
2015-12-24429.00429.00410.00420.0071002994400
2015-12-22407.00429.00407.00429.0076003185400
2015-12-21425.00425.00401.00404.00114004636200
2015-12-18434.00434.00410.00422.002480010407400
2015-12-17435.00442.00430.00434.00102004436600
2015-12-16456.00456.00440.00440.00159007132900
2015-12-15441.00480.00430.00445.008420038346200
2015-12-14440.00445.00421.00442.00209009107800
2015-12-11438.00465.00424.00447.009810043164600
2015-12-10475.00475.00445.00470.00287600134374400
2015-12-09393.00397.00393.00395.0052002049200
2015-12-08400.00401.00396.00401.0038001520300
2015-12-07391.00412.00391.00403.003970015814000
2015-12-04383.00391.00380.00390.001400538000
2015-12-03385.00385.00385.00385.0020077000

   ※ 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