[9817 JQスタンダード] ゴトー 日足 時系列データ

[9817 JQスタンダード] ゴトー (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2011-11-17391.00391.00391.00391.001000391000
2011-11-16391.00391.00391.00391.001000391000
2011-11-15391.00391.00391.00391.0010039100
2011-11-14392.00392.00392.00392.00600235200
2011-11-11391.00392.00391.00392.00400156700
2011-11-10391.00391.00391.00391.0010039100
2011-11-09391.00391.00391.00391.001000391000
2011-11-0800
2011-11-0700
2011-11-0400
2011-11-02391.00391.00391.00391.0010039100
2011-11-01391.00391.00391.00391.00500195500
2011-10-3100
2011-10-28392.00392.00392.00392.0010039200
2011-10-27392.00392.00392.00392.0010039200
2011-10-26391.00392.00391.00392.0041001603600
2011-10-25392.00392.00392.00392.0010039200
2011-10-24392.00392.00392.00392.0010039200
2011-10-21391.00391.00391.00391.00400156400
2011-10-20390.00391.00390.00391.0053002067200
2011-10-19391.00392.00391.00391.00101003949200
2011-10-18391.00392.00391.00392.001100430200
2011-10-17395.00395.00392.00395.00500196600
2011-10-1400
2011-10-13391.00391.00390.00390.00700273400
2011-10-1200
2011-10-1100
2011-10-07391.00391.00390.00390.001900742200
2011-10-06391.00392.00391.00392.00300117500
2011-10-0500
2011-10-04391.00391.00391.00391.0010039100
2011-10-03391.00391.00391.00391.00500195500
2011-09-30392.00392.00391.00391.0020078300
2011-09-29392.00392.00392.00392.00300117600
2011-09-2800
2011-09-2700
2011-09-2600
2011-09-2200
2011-09-2100
2011-09-20390.00395.00390.00395.001300507500
2011-09-16391.00391.00391.00391.0010039100
2011-09-15391.00391.00391.00391.00500195500
2011-09-14391.00391.00391.00391.00500195500
2011-09-1300
2011-09-12392.00392.00392.00392.0020078400
2011-09-0900
2011-09-0800
2011-09-0700
2011-09-0600
2011-09-0500
2011-09-02390.00390.00390.00390.0020078000
2011-09-0100
2011-08-3100
2011-08-3000
2011-08-2900
2011-08-26390.00391.00390.00391.00500195300
2011-08-25391.00391.00390.00390.0033001287300
2011-08-24390.00394.00390.00390.00700273400
2011-08-23391.00391.00390.00390.00500195200
2011-08-22390.00390.00390.00390.001200468000
2011-08-19392.00392.00392.00392.001400548800
2011-08-18394.00394.00394.00394.0020078800
2011-08-17394.00394.00394.00394.001200472800
2011-08-16393.00394.00393.00394.002100826200
2011-08-15393.00393.00393.00393.002400943200
2011-08-12393.00393.00393.00393.002100825300
2011-08-11393.00393.00393.00393.00800314400
2011-08-10394.00394.00394.00394.0044001733600
2011-08-09394.00394.00394.00394.00500197000
2011-08-08394.00394.00394.00394.00900354600
2011-08-05394.00394.00394.00394.00188007407200
2011-08-04394.00394.00394.00394.0079003112600
2011-08-03394.00394.00394.00394.00128005043200
2011-08-02394.00394.00394.00394.0048001891200
2011-08-01394.00394.00394.00394.002200866800
2011-07-29394.00394.00394.00394.0045001773000
2011-07-28394.00394.00394.00394.0046001812400
2011-07-27394.00394.00394.00394.0076002994400
2011-07-26395.00395.00394.00394.0079003113500
2011-07-25394.00395.00394.00394.0079003112700
2011-07-22394.00394.00394.00394.00111004373400
2011-07-21394.00394.00394.00394.00174006855600
2011-07-20394.00394.00394.00394.00164006461600
2011-07-19394.00395.00394.00394.002600010244200
2011-07-15394.00395.00394.00395.003180012529700
2011-07-14394.00395.00394.00394.0011290044484600
2011-07-13393.00394.00393.00394.00262700103307100
2011-07-12381.00381.00381.00381.00700266700
2011-07-11301.00301.00301.00301.00700210700
2011-07-08221.00221.00221.00221.0030066300
2011-07-07221.00223.00221.00223.00700154900
2011-07-06221.00221.00221.00221.00600132600
2011-07-05222.00222.00221.00221.002400532700
2011-07-04223.00223.00222.00222.0030066700
2011-07-01221.00222.00221.00222.0020044300
2011-06-3000
2011-06-29212.00215.00212.00215.0020042700
2011-06-28215.00215.00211.00213.004000858700
2011-06-27219.00219.00218.00218.0020043700
2011-06-24219.00219.00219.00219.00600131400
2011-06-23221.00221.00219.00219.002700596300
2011-06-22221.00221.00221.00221.002500552500
2011-06-21222.00222.00222.00222.002600577200
2011-06-20222.00222.00222.00222.002500555000
2011-06-17221.00222.00221.00222.00700154800
2011-06-16219.00223.00219.00223.0040088000
2011-06-15220.00220.00220.00220.0020044000
2011-06-14219.00220.00219.00220.00500109600
2011-06-13215.00219.00215.00219.0030064900
2011-06-1000
2011-06-09215.00215.00215.00215.00600129000
2011-06-08219.00219.00215.00215.00600130200
2011-06-07221.00221.00221.00221.0010022100
2011-06-0600
2011-06-03220.00220.00220.00220.0010022000
2011-06-02219.00219.00219.00219.0010021900
2011-06-0100
2011-05-3100
2011-05-3000
2011-05-2700
2011-05-26227.00227.00219.00219.002900653500
2011-05-25228.00228.00228.00228.001400319200
2011-05-24228.00228.00228.00228.001300296400
2011-05-23229.00229.00229.00229.001600366400
2011-05-20229.00229.00229.00229.001300297700
2011-05-1900
2011-05-18230.00230.00230.00230.00500115000
2011-05-17235.00235.00235.00235.0020047000
2011-05-16227.00230.00227.00230.001000228700
2011-05-13227.00227.00227.00227.0010022700
2011-05-12227.00227.00227.00227.0010022700
2011-05-11227.00227.00227.00227.0030068100
2011-05-10224.00227.00224.00227.0040089900
2011-05-09224.00224.00224.00224.0030067200
2011-05-06225.00225.00225.00225.0030067500
2011-05-02212.00225.00212.00225.003900829400
2011-04-28220.00220.00214.00220.0060001319300
2011-04-2700
2011-04-26220.00220.00220.00220.001800396000
2011-04-25220.00220.00220.00220.001700374000
2011-04-22221.00221.00220.00220.0074001628100
2011-04-21220.00238.00220.00220.002000454800
2011-04-20220.00232.00219.00219.003200711000
2011-04-1900
2011-04-1800
2011-04-15219.00219.00217.00217.00800174700
2011-04-14219.00219.00219.00219.0010021900
2011-04-13216.00218.00216.00216.001000216400
2011-04-12213.00223.00213.00215.001400306600
2011-04-11211.00213.00210.00211.00700147800
2011-04-08211.00220.00208.00212.003600765500
2011-04-07209.00209.00209.00209.0020041800
2011-04-06207.00207.00207.00207.0030062100
2011-04-05214.00214.00206.00206.002600547700
2011-04-04227.00228.00212.00213.0064001401600
2011-04-01223.00289.00213.00220.00303007124700
2011-03-31211.00211.00211.00211.0010021100
2011-03-3000
2011-03-2900
2011-03-28204.00211.00204.00211.0053001081900
2011-03-25216.00216.00204.00204.004200901900
2011-03-24216.00216.00216.00216.0010021600
2011-03-23206.00216.00205.00208.0083001711800
2011-03-22198.00205.00198.00205.001700339800
2011-03-18188.00188.00188.00188.0010018800
2011-03-17188.00188.00178.00185.002500459100
2011-03-16188.00188.00188.00188.0030056400
2011-03-15200.00200.00187.00188.002600497400
2011-03-14206.00210.00193.00210.001800354400
2011-03-11218.00220.00214.00220.001300281300
2011-03-10219.00219.00218.00218.001000218300
2011-03-09220.00220.00220.00220.0020044000
2011-03-08224.00224.00219.00219.0054001192000
2011-03-0700
2011-03-04223.00227.00222.00224.0065001455200
2011-03-03234.00235.00220.00220.00110002463500
2011-03-02234.00234.00234.00234.0030070200
2011-03-01235.00235.00230.00234.0051001176800
2011-02-28235.00235.00235.00235.001000235000
2011-02-2500
2011-02-24233.00233.00233.00233.0010023300
2011-02-23236.00236.00236.00236.0044001038400
2011-02-22240.00240.00236.00236.0045001075600
2011-02-21253.00253.00242.00242.002500630400
2011-02-1800
2011-02-17253.00253.00253.00253.00400101200
2011-02-16251.00253.00251.00253.0020050400
2011-02-15250.00250.00250.00250.00900225000
2011-02-1400
2011-02-1000
2011-02-0900
2011-02-0800
2011-02-07247.00247.00247.00247.0010024700
2011-02-04248.00250.00248.00250.0020049800
2011-02-03242.00242.00242.00242.00800193600
2011-02-02242.00242.00242.00242.00500121000
2011-02-01241.00241.00241.00241.0010024100
2011-01-31244.00244.00240.00240.00900217400
2011-01-2800
2011-01-2700
2011-01-26244.00244.00244.00244.002700658800
2011-01-25239.00244.00239.00244.0030072200
2011-01-24236.00236.00236.00236.0067001581200
2011-01-21236.00236.00236.00236.001700401200
2011-01-20236.00236.00236.00236.001400330400
2011-01-19230.00239.00230.00236.00500117900
2011-01-18226.00238.00226.00230.0051001173900
2011-01-17231.00232.00225.00227.001600367800
2011-01-14231.00231.00231.00231.0020046200
2011-01-13233.00233.00231.00231.0030069700
2011-01-12226.00234.00226.00234.00600138200
2011-01-11225.00226.00225.00226.0040090300
2011-01-07228.00228.00225.00225.001400318700
2011-01-06222.00228.00222.00228.004100910900
2011-01-05221.00221.00221.00221.0020044200
2011-01-04220.00221.00220.00221.0020044100
2010-12-30220.00220.00220.00220.0020044000
2010-12-29221.00226.00209.00224.00800175100
2010-12-28213.00226.00213.00226.0030065500
2010-12-27232.00232.00216.00220.0098002240900
2010-12-24225.00232.00225.00232.001100250400
2010-12-22227.00233.00224.00225.001200270900
2010-12-21223.00224.00223.00224.00600134000
2010-12-20223.00236.00223.00223.00500114100
2010-12-17222.00223.00222.00223.001600356400
2010-12-16226.00226.00222.00222.001700383600
2010-12-15245.00245.00222.00226.0050001131900
2010-12-14235.00237.00218.00237.002100477200
2010-12-13243.00243.00235.00235.001700405100
2010-12-10235.00244.00235.00244.003200762200
2010-12-0900
2010-12-0800
2010-12-0700
2010-12-06235.00235.00235.00235.0030070500
2010-12-03235.00235.00235.00235.0020047000
2010-12-02235.00235.00235.00235.0020047000
2010-12-01235.00235.00235.00235.0040094000
2010-11-30237.00237.00237.00237.00600142200
2010-11-29229.00240.00229.00240.001300298800
2010-11-26229.00229.00229.00229.002100480900
2010-11-25229.00229.00229.00229.002100480900
2010-11-24229.00229.00229.00229.003700847300
2010-11-22217.00230.00217.00230.003700841200
2010-11-19221.00227.00206.00217.004700994900
2010-11-18220.00229.00220.00229.00900198900
2010-11-17228.00228.00228.00228.00500114000
2010-11-16230.00230.00230.00230.0020046000
2010-11-15230.00230.00223.00230.001300292000
2010-11-12230.00230.00230.00230.0010023000
2010-11-11230.00230.00230.00230.0020046000

   ※ 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。 

Twitter