[9991 東証1部] ジェコス 日足 時系列データ

[9991 東証1部] ジェコス (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-191218.001225.001211.001223.003700045040100
2017-09-151192.001215.001192.001212.003540042713700
2017-09-141212.001213.001196.001203.003220038758100
2017-09-131209.001227.001201.001217.003190038817200
2017-09-121216.001216.001193.001201.003780045451700
2017-09-111210.001226.001199.001206.002740033101700
2017-09-081207.001219.001198.001202.003620043709200
2017-09-071188.001220.001188.001219.003700044770000
2017-09-061177.001192.001176.001188.002530029989600
2017-09-051201.001233.001178.001187.004090048812600
2017-09-041247.001247.001201.001202.007190087452300
2017-09-011215.001259.001211.001259.006390079148300
2017-08-311185.001220.001181.001215.005010060194400
2017-08-301189.001193.001176.001183.002190025873600
2017-08-291190.001190.001172.001186.003180037627700
2017-08-281204.001204.001185.001194.003520041971900
2017-08-251202.001224.001199.001203.004220051039100
2017-08-241190.001211.001190.001202.003170038072300
2017-08-231208.001215.001183.001194.004830057586400
2017-08-221199.001200.001189.001200.002730032637700
2017-08-211190.001199.001184.001198.004390052315900
2017-08-181200.001201.001188.001191.003870046203400
2017-08-171232.001232.001210.001215.003600043834600
2017-08-161235.001236.001225.001226.001490018315700
2017-08-151237.001247.001232.001235.001780022044200
2017-08-141227.001232.001217.001220.002950036046100
2017-08-101239.001242.001228.001237.001860022972200
2017-08-091237.001241.001222.001236.005410066606200
2017-08-081243.001263.001243.001255.006300078926800
2017-08-071229.001256.001228.001255.002410030018400
2017-08-041236.001240.001224.001226.003770046388200
2017-08-031249.001254.001238.001251.002510031290400
2017-08-021256.001257.001234.001249.002860035700700
2017-08-011251.001264.001249.001261.002110026546100
2017-07-311258.001261.001239.001251.004370054602300
2017-07-281229.001266.001201.001265.00198400245812300
2017-07-271312.001312.001226.001240.00155500196570400
2017-07-261288.001311.001288.001311.004250055235300
2017-07-251279.001284.001267.001281.004730060373200
2017-07-241265.001269.001243.001268.006520081854300
2017-07-211266.001270.001253.001265.005050063632100
2017-07-201258.001279.001258.001270.003870049114400
2017-07-191280.001282.001256.001259.004130052349500
2017-07-181275.001285.001266.001280.005020064044900
2017-07-141270.001281.001262.001277.004540057841900
2017-07-131293.001293.001270.001278.005010064139800
2017-07-121309.001309.001287.001288.005210067415400
2017-07-111317.001323.001307.001311.005260069170500
2017-07-101340.001342.001327.001329.004810064139500
2017-07-071345.001354.001332.001332.005100068349700
2017-07-061360.001365.001347.001363.006030081755400
2017-07-051345.001351.001329.001350.005720076965000
2017-07-041369.001369.001341.001345.0092300124789900
2017-07-031341.001367.001337.001362.0083300112836300
2017-06-301319.001347.001318.001343.00126200168126300
2017-06-291312.001334.001312.001327.0098400130484500
2017-06-281299.001318.001291.001311.006760088442600
2017-06-271318.001318.001287.001307.0088200114614800
2017-06-261344.001344.001309.001315.006880090942100
2017-06-231280.001338.001280.001329.00115100150611600
2017-06-221244.001276.001244.001270.0091100115219500
2017-06-211240.001247.001235.001242.003720046192500
2017-06-201238.001251.001238.001240.00108000134460200
2017-06-191211.001237.001210.001230.006770083097100
2017-06-161197.001215.001197.001210.006530079008500
2017-06-151192.001211.001191.001200.006590079199700
2017-06-141189.001197.001187.001190.003690043964800
2017-06-131181.001193.001177.001183.002970035184500
2017-06-121175.001198.001175.001185.003800045100800
2017-06-091165.001175.001156.001175.002770032297600
2017-06-081174.001183.001166.001166.001790021009000
2017-06-071170.001176.001164.001171.002990035017800
2017-06-061178.001185.001167.001177.004460052477100
2017-06-051176.001180.001162.001178.002560030029400
2017-06-021160.001188.001157.001185.006840080537100
2017-06-011133.001147.001130.001147.003370038461400
2017-05-311145.001145.001125.001129.002500028343900
2017-05-301142.001152.001136.001148.001600018329600
2017-05-291143.001159.001136.001144.002170024844400
2017-05-261170.001170.001145.001147.002380027388200
2017-05-251166.001174.001161.001167.003050035602200
2017-05-241170.001171.001165.001168.002190025567600
2017-05-231166.001173.001161.001164.002400027990800
2017-05-221161.001165.001154.001161.002520029243600
2017-05-191147.001161.001135.001155.005560063796300
2017-05-181130.001143.001120.001142.003460039124800
2017-05-171138.001149.001131.001142.001750019984800
2017-05-161148.001150.001133.001138.003970045263100
2017-05-151145.001155.001144.001147.002890033194900
2017-05-121171.001174.001157.001164.005750066956600
2017-05-111182.001182.001164.001178.007070083088400
2017-05-101190.001200.001182.001182.004940058759000
2017-05-091211.001214.001188.001194.006000071981500
2017-05-081206.001225.001200.001209.0092800112344400
2017-05-021198.001210.001198.001202.006070072966300
2017-05-011207.001210.001197.001200.0098300118125200
2017-04-281148.001212.001146.001212.00243400288965700
2017-04-271125.001134.001110.001131.004590051709800
2017-04-261105.001125.001104.001123.004400049043600
2017-04-251077.001090.001073.001087.002840030803500
2017-04-241088.001088.001077.001079.001970021301400
2017-04-211072.001084.001067.001073.003240034847300
2017-04-201065.001086.001052.001072.005450058386800
2017-04-191065.001082.001064.001065.002780029782200
2017-04-181058.001077.001049.001065.003430036431000
2017-04-171027.001045.001019.001038.002920030209800
2017-04-141046.001060.001032.001036.002250023414100
2017-04-131043.001090.001035.001058.004300045176200
2017-04-121075.001075.001052.001063.002680028424400
2017-04-111076.001083.001071.001080.002990032203400
2017-04-101078.001096.001078.001089.002680029117600
2017-04-071072.001083.001064.001068.003130033582300
2017-04-061088.001094.001062.001062.002810030090600
2017-04-051083.001108.001083.001094.004250046607400
2017-04-041071.001082.001063.001079.004230045540500
2017-04-031084.001094.001071.001084.003000032479400
2017-03-311101.001130.001082.001084.003690040406900
2017-03-301101.001110.001095.001097.001550017056800
2017-03-291115.001115.001098.001112.003150034913700
2017-03-281104.001126.001104.001119.004370048812100
2017-03-271109.001110.001095.001100.002330025709300
2017-03-241092.001117.001087.001115.002380026441600
2017-03-231096.001109.001087.001087.004460048879100
2017-03-221114.001114.001091.001100.002400026515500
2017-03-211126.001135.001122.001125.002670030073700
2017-03-171132.001132.001126.001129.001260014224300
2017-03-161120.001143.001114.001142.002910032921700
2017-03-151124.001124.001117.001120.001240013899600
2017-03-141136.001136.001125.001125.002080023466000
2017-03-131113.001140.001070.001136.006690074897800
2017-03-101105.001111.001097.001109.004210046520700
2017-03-091099.001105.001093.001105.002160023773900
2017-03-081091.001099.001089.001099.001700018613500
2017-03-071098.001103.001087.001095.002190023980500
2017-03-061093.001105.001093.001100.002260024844300
2017-03-031108.001110.001095.001100.005570061323200
2017-03-021125.001129.001112.001116.004850054285200
2017-03-011126.001137.001104.001125.003840042996900
2017-02-281121.001138.001121.001125.003630041050700
2017-02-271134.001134.001110.001118.004250047666700
2017-02-241145.001145.001140.001141.001730019780700
2017-02-231140.001146.001136.001146.001930022061800
2017-02-221146.001153.001130.001139.002290026108400
2017-02-211130.001143.001129.001140.001710019467300
2017-02-201131.001134.001124.001130.00920010383600
2017-02-171117.001132.001116.001128.002040022978000
2017-02-161142.001152.001121.001125.003480039380800
2017-02-151144.001151.001140.001146.003620041480500
2017-02-141150.001153.001137.001139.002860032716400
2017-02-131147.001149.001136.001147.002450028033900
2017-02-101136.001150.001123.001147.003370038481100
2017-02-091154.001156.001114.001119.004570051825700
2017-02-081156.001162.001135.001153.003190036744100
2017-02-071153.001169.001146.001156.005240060847600
2017-02-061156.001164.001148.001153.002980034419700
2017-02-031135.001167.001135.001155.004730054626000
2017-02-021165.001165.001131.001137.006840078178000
2017-02-011066.001168.001063.001166.00166600190093800
2017-01-311038.001071.001028.001070.00101700107336600
2017-01-301061.001091.001058.001087.004070043694700
2017-01-271075.001079.001067.001067.003450037017400
2017-01-261090.001090.001070.001077.003780040748200
2017-01-251115.001119.001064.001083.007880085548300
2017-01-241118.001120.001102.001107.002440027138500
2017-01-231116.001151.001091.001118.004280047782000
2017-01-201107.001118.001107.001117.001290014378000
2017-01-191112.001121.001109.001116.002120023629200
2017-01-181098.001107.001066.001105.006900075113600
2017-01-171121.001124.001103.001104.003450038358600
2017-01-161143.001149.001121.001129.002890032769100
2017-01-131140.001153.001140.001150.002910033400800
2017-01-121152.001153.001132.001147.004230048380400
2017-01-111144.001154.001142.001152.003560040923200
2017-01-101128.001148.001119.001146.005420061604100
2017-01-061120.001127.001111.001127.002650029692100
2017-01-051133.001134.001125.001127.003440038798100
2017-01-041117.001131.001115.001129.005610063011900
2016-12-301079.001114.001077.001110.005090055917000
2016-12-291095.001096.001072.001079.004870052654100
2016-12-281080.001101.001080.001097.004710051525100
2016-12-271055.001079.001033.001074.007620081281100
2016-12-261047.001055.001046.001050.004340045557800
2016-12-221040.001046.001030.001046.003680038246900
2016-12-211043.001053.001036.001046.007230075512000
2016-12-201035.001040.001028.001040.002680027748700
2016-12-191042.001042.001028.001038.002250023301500
2016-12-161036.001046.001034.001036.007920082389400
2016-12-151028.001033.001023.001033.003490035897800
2016-12-141036.001036.001023.001027.003420035178300
2016-12-131030.001033.001025.001032.004550046874900
2016-12-121037.001045.001019.001032.004580047346900
2016-12-091030.001035.001021.001027.004790049240400
2016-12-081016.001030.001015.001030.006140062852400
2016-12-07992.001008.00990.001008.004570045710100
2016-12-06985.001000.00980.00994.004610045615200
2016-12-05980.00980.00965.00977.005050049177800
2016-12-02982.00988.00975.00977.004110040287100
2016-12-011000.001003.00979.00985.006270062359800
2016-11-30996.00996.00990.00994.002930029123100
2016-11-29990.00996.00982.00996.002960029324300
2016-11-28979.00990.00967.00990.002610025610700
2016-11-25991.00993.00966.00985.006160060490400
2016-11-24997.00997.00983.00987.004530044800500
2016-11-22980.00991.00980.00989.003130030841600
2016-11-21980.00981.00977.00979.002010019668000
2016-11-18974.00976.00968.00974.002670025974700
2016-11-17959.00970.00954.00970.002400023153600
2016-11-16959.00965.00953.00961.002960028389400
2016-11-15960.00961.00951.00954.001670015943800
2016-11-14953.00964.00950.00960.002680025680400
2016-11-11948.00966.00938.00940.003480033019300
2016-11-10958.00958.00935.00943.004530042840900
2016-11-09958.00958.00891.00913.008230075686100
2016-11-08955.00957.00947.00950.002570024415800
2016-11-07946.00953.00941.00951.002830026853900
2016-11-04945.00946.00932.00941.004910046079800
2016-11-02959.00959.00945.00950.003670034916300
2016-11-01964.00969.00947.00962.004020038510400
2016-10-31947.00963.00947.00960.003740035700600
2016-10-28924.00944.00923.00941.00162300151806900
2016-10-27996.001003.00962.00969.00104000102534900
2016-10-26950.00987.00948.00987.007340071303300
2016-10-25947.00952.00940.00948.005850055375100
2016-10-24932.00947.00932.00937.007370069063900
2016-10-21929.00929.00920.00924.002760025517600
2016-10-20921.00927.00918.00925.003800035120800
2016-10-19912.00920.00912.00920.001650015130000
2016-10-18915.00916.00907.00915.002330021242800
2016-10-17915.00918.00910.00916.001810016567500
2016-10-14910.00913.00905.00913.001110010093500
2016-10-13907.00912.00901.00908.001960017767500
2016-10-12905.00909.00900.00900.001770015976800
2016-10-11915.00915.00907.00912.001620014762900
2016-10-07915.00915.00898.00908.002810025504600
2016-10-06909.00920.00906.00910.004910044848400
2016-10-05893.00908.00887.00905.004220037937200
2016-10-04882.00897.00878.00889.004560040417000
2016-10-03880.00882.00873.00875.002680023534900
2016-09-30875.00884.00870.00877.002420021212100
2016-09-29875.00883.00875.00883.003040026718900
2016-09-28876.00879.00865.00876.002440021279900
2016-09-27874.00885.00862.00885.004820042160100
2016-09-26890.00893.00876.00879.004630040983700
2016-09-23864.00886.00857.00886.008020070138500
2016-09-21844.00863.00838.00862.007590064394500
2016-09-20847.00856.00837.00842.006130051851300
2016-09-16827.00849.00825.00846.006020050395100
2016-09-15829.00830.00823.00826.004110033941800
2016-09-14836.00839.00830.00831.003550029635500
2016-09-13846.00852.00834.00840.003650030654200

   ※ 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