[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 
2017-03-271109.001110.001095.001100.002330025709300
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
2016-09-12848.00848.00830.00842.008150068260900
2016-09-09867.00867.00859.00863.003730032242600
2016-09-08877.00880.00852.00868.008850076849500
2016-09-07827.00873.00827.00871.0010610090633100
2016-09-06814.00826.00814.00826.004520037097800
2016-09-05822.00825.00811.00812.00125800102613200
2016-09-02822.00822.00813.00813.007530061510600
2016-09-01823.00829.00818.00828.002900023923100
2016-08-31814.00818.00810.00818.008470068893800
2016-08-30828.00829.00813.00814.007830064176900
2016-08-29828.00836.00828.00833.002200018306500
2016-08-26825.00829.00821.00828.004880040230700
2016-08-25839.00839.00822.00828.004560037792300
2016-08-24826.00839.00821.00838.002820023482800
2016-08-23825.00825.00819.00822.004260034968200
2016-08-22818.00825.00815.00824.003390027816200
2016-08-19812.00819.00808.00816.003940032045800
2016-08-18819.00819.00810.00813.006510052979700
2016-08-17840.00840.00821.00824.006730055868400
2016-08-16842.00851.00839.00841.003710031337200
2016-08-15838.00841.00836.00837.002420020274100
2016-08-12831.00836.00828.00833.002870023906500
2016-08-10822.00833.00822.00829.001970016298400
2016-08-09825.00827.00812.00822.009250075835600
2016-08-08858.00858.00823.00830.009800081926600
2016-08-05850.00874.00850.00856.003010025920300
2016-08-04844.00854.00838.00842.005660047673300
2016-08-03876.00876.00842.00842.0010180086900600
2016-08-02903.00903.00888.00889.006780060740100
2016-08-01926.00926.00909.00916.005560051003800
2016-07-29970.00972.00910.00932.008650080962400
2016-07-28985.00989.00975.00987.002310022725900
2016-07-27982.00993.00972.00992.004790047142300
2016-07-261009.001009.00971.00982.005150050531600
2016-07-251010.001011.00986.001007.003730037427200
2016-07-221006.001006.00988.001000.002310022984400
2016-07-211011.001011.00994.001008.003150031680300
2016-07-201005.001010.00999.001009.004970049860600
2016-07-19977.001005.00977.001005.003230032165100
2016-07-15975.00982.00968.00976.002410023507200
2016-07-14965.00971.00961.00968.002750026572200
2016-07-13983.00983.00964.00971.002690026208300
2016-07-12961.00975.00951.00959.003580034439000
2016-07-11918.00949.00917.00946.003800035482900
2016-07-08941.00941.00916.00918.003900036143500
2016-07-07950.00958.00942.00947.003810036121700
2016-07-06976.00976.00955.00965.003210030976800
2016-07-05988.00996.00977.00984.002940029001400
2016-07-04990.001000.00982.00985.004990049404600
2016-07-011006.001009.00996.001000.002270022738100
2016-06-301010.001025.00988.00996.002500025069400
2016-06-291007.001011.001000.001002.002010020185600
2016-06-28969.001010.00969.001004.003150031316800
2016-06-27953.00984.00953.00984.002620025473700
2016-06-241025.001030.00924.00952.003570034813400
2016-06-231007.001015.00995.001015.001700017096600
2016-06-221008.001012.00992.001002.002240022401200
2016-06-21991.001008.00980.001000.002020020136600
2016-06-201006.001011.00980.001003.001820018237900
2016-06-17970.00998.00958.00998.005530054477500
2016-06-16990.00995.00951.00955.002180021118400
2016-06-151002.001030.00982.00994.002490024843800
2016-06-141018.001046.00990.001002.002600026145100
2016-06-131055.001055.001025.001025.002720028135600
2016-06-101085.001085.001061.001062.003230034851900
2016-06-091079.001081.001064.001072.001710018299600
2016-06-081073.001081.001064.001081.001900020415100
2016-06-071070.001070.001062.001065.001030010971900
2016-06-061054.001060.001052.001057.001330014040700
2016-06-031071.001080.001060.001069.001680017949100
2016-06-021099.001101.001077.001077.001420015447100
2016-06-011105.001109.001095.001105.002190024159900
2016-05-311102.001113.001097.001100.002030022353900
2016-05-301115.001115.001097.001102.002160023833900
2016-05-271111.001112.001092.001110.001470016248100
2016-05-261115.001115.001103.001105.001250013858700
2016-05-251115.001119.001097.001105.001930021350400
2016-05-241095.001114.001090.001093.002050022506500
2016-05-231108.001115.001067.001093.003120034039500
2016-05-201112.001126.001096.001105.002870031751200
2016-05-191118.001122.001107.001117.001930021495200
2016-05-181116.001119.001099.001109.001430015863800
2016-05-171101.001120.001101.001108.002260024994700
2016-05-161103.001124.001103.001104.002380026484000
2016-05-131144.001144.001104.001110.003840042917500
2016-05-121142.001151.001129.001144.002810032084300
2016-05-111184.001184.001135.001152.005130059346200
2016-05-101169.001184.001156.001184.004420051946700
2016-05-091167.001170.001148.001169.003940045727600
2016-05-061150.001172.001130.001167.00100700116678200
2016-05-021086.001145.001079.001138.00138800154535700
2016-04-281039.001117.001039.001116.00329500360564200
2016-04-271027.001034.001005.001011.004190042532300
2016-04-261063.001063.001014.001027.004130042598000
2016-04-251071.001071.001052.001062.003270034702900
2016-04-221039.001062.001033.001062.004870051132100
2016-04-211034.001043.001031.001040.007060073171400
2016-04-201049.001054.001026.001031.004290044522200
2016-04-191064.001078.001037.001044.009090096212800
2016-04-181004.001055.00998.001045.00142200145955800
2016-04-15985.001002.00980.00989.003840038028300
2016-04-14978.00985.00968.00984.004240041419400
2016-04-13930.00968.00930.00964.005400051426100
2016-04-12908.00950.00902.00925.0010140094001500
2016-04-11935.00936.00910.00920.001780016416000
2016-04-08910.00934.00900.00924.004550041794200
2016-04-07928.00945.00914.00923.001850017144600
2016-04-06916.00929.00911.00928.002930026986900
2016-04-05951.00962.00919.00919.004910045903400
2016-04-04972.00992.00953.00958.006510063032700
2016-04-011028.001028.00983.00983.005390053626300
2016-03-311029.001042.001022.001025.003770038894300
2016-03-301041.001044.001029.001029.003920040616100
2016-03-291029.001051.001023.001049.004650048289100
2016-03-281041.001057.001039.001054.007760081188400
2016-03-251042.001053.001030.001041.007000072679600
2016-03-241068.001068.001039.001046.0098000103321700
2016-03-231055.001074.001055.001067.00104000110540500
2016-03-221100.001115.001100.001115.005500060878200
2016-03-181103.001107.001081.001084.004230046132500

   ※ 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