[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 
2017-03-29768.00778.00766.00778.0080006184900
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
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

   ※ 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