[1376 JQスタンダード] カネコ種 日足 時系列データ

[1376 JQスタンダード] カネコ種 (水産・農林業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12905.00913.00896.00905.001560014089600
2013-07-11897.00904.00885.00904.001550013873000
2013-07-10904.00915.00895.00896.002160019550600
2013-07-09909.00909.00885.00901.001530013771200
2013-07-08870.00891.00870.00879.003020026594600
2013-07-05850.00858.00846.00854.001780015170200
2013-07-04834.00849.00832.00849.001380011582300
2013-07-03846.00846.00830.00841.001460012214400
2013-07-02832.00833.00824.00830.00105008706200
2013-07-01816.00823.00814.00816.0072005891300
2013-06-28794.00808.00781.00808.0099007891300
2013-06-27762.00773.00745.00772.001560011861100
2013-06-26809.00809.00770.00770.001580012414600
2013-06-25812.00814.00790.00800.001880015116800
2013-06-24827.00829.00811.00812.0065005333800
2013-06-21822.00822.00803.00812.001410011488400
2013-06-20815.00825.00809.00820.00101008224200
2013-06-19804.00815.00801.00815.0087007019900
2013-06-18815.00815.00800.00801.0094007582500
2013-06-17794.00803.00792.00799.00102008136500
2013-06-14801.00810.00792.00792.0080006413000
2013-06-13804.00810.00800.00800.0067005381000
2013-06-12802.00820.00801.00811.0054004344700
2013-06-11815.00829.00810.00820.00118009658800
2013-06-10829.00829.00805.00808.001690013774900
2013-06-07763.00798.00752.00785.004310033231300
2013-06-06858.00867.00786.00803.003200026672400
2013-06-05925.00936.00885.00885.002040018655100
2013-06-04876.00902.00869.00902.002110018543200
2013-06-03901.00917.00885.00893.001210010865300
2013-05-31935.00948.00919.00928.002320021712600
2013-05-30974.00975.00913.00913.003570033646400
2013-05-29978.00999.00975.00999.002700026553200
2013-05-28965.00985.00964.00985.001710016688900
2013-05-27980.00990.00950.00975.002770026874300
2013-05-24986.001011.00956.00997.004820047389800
2013-05-231036.001055.00950.00954.00114500113635700
2013-05-221100.001100.001031.001050.00108300113894200
2013-05-211175.001190.001100.001117.00112200127975800
2013-05-201280.001298.001100.001209.00437300533227700
2013-05-17917.001046.00911.001046.00330100330947200
2013-05-16917.00917.00880.00896.002500022504100
2013-05-15910.00915.00904.00911.001950017728500
2013-05-14909.00909.00897.00902.00110009937800
2013-05-13896.00910.00895.00908.002270020442000
2013-05-10891.00895.00890.00894.0076006774900
2013-05-09884.00891.00884.00884.001150010189500
2013-05-08891.00895.00886.00890.002200019591700
2013-05-07888.00898.00888.00892.002220019793000
2013-05-02880.00891.00875.00887.001280011280400
2013-05-01882.00897.00880.00893.003410030287500
2013-04-30891.00900.00880.00882.002750024449900
2013-04-26930.00940.00905.00905.003950036375600
2013-04-25894.00914.00880.00905.005970053676200
2013-04-24886.00892.00882.00890.002940026083200
2013-04-23880.00885.00867.00880.001870016407700
2013-04-22860.00886.00851.00880.004690040892700
2013-04-19826.00855.00820.00831.002990024918900
2013-04-18820.00850.00820.00826.002740022973600
2013-04-17813.00832.00809.00820.002950024281900
2013-04-16796.00821.00795.00809.001850014920200
2013-04-15801.00805.00799.00805.001560012504700
2013-04-12792.00804.00792.00801.001370010920000
2013-04-11799.00805.00792.00804.002950023606600
2013-04-10797.00798.00793.00798.00109008684600
2013-04-09791.00796.00786.00795.001460011550600
2013-04-08784.00795.00784.00793.001800014189700
2013-04-05781.00799.00781.00784.00109008564900
2013-04-04781.00781.00773.00780.0023001790700
2013-04-03785.00790.00776.00781.0041003210200
2013-04-02772.00779.00763.00779.0068005240200
2013-04-01794.00798.00778.00780.001520011990000
2013-03-29787.00787.00775.00784.0044003453500
2013-03-28766.00786.00766.00773.002250017354100
2013-03-27800.00800.00793.00796.001280010213400
2013-03-26797.00799.00793.00795.0076006043100
2013-03-25788.00795.00786.00793.0076006005900
2013-03-22790.00794.00786.00786.0052004106600
2013-03-21793.00793.00789.00789.0082006478200
2013-03-19775.00791.00775.00791.0061004789700
2013-03-18783.00785.00770.00775.00122009498900
2013-03-15798.00798.00786.00793.001290010241700
2013-03-14790.00800.00789.00795.002320018405900
2013-03-13777.00784.00772.00784.0084006538200
2013-03-12773.00780.00772.00773.0057004414200
2013-03-11777.00778.00767.00771.002140016547400
2013-03-08777.00785.00777.00780.0068005298500
2013-03-07775.00780.00775.00777.0074005757900
2013-03-06775.00775.00766.00775.001360010490100
2013-03-05790.00793.00775.00775.0079006181300
2013-03-04798.00798.00782.00790.00108008530100
2013-03-01781.00788.00778.00782.0089006966000
2013-02-28787.00790.00778.00787.0088006908400
2013-02-27795.00815.00789.00789.003070024501700
2013-02-26765.00818.00760.00803.005710045084900
2013-02-25765.00775.00760.00765.001540011806600
2013-02-22750.00755.00741.00755.0086006432500
2013-02-21760.00760.00750.00755.001100831300
2013-02-20769.00771.00760.00760.002350018044000
2013-02-19751.00777.00745.00771.006240047273300
2013-02-18720.00730.00719.00727.004740034136600
2013-02-15724.00725.00723.00723.0046003330400
2013-02-14722.00724.00718.00724.0049003519300
2013-02-13734.00734.00721.00722.0014001018500
2013-02-12730.00740.00730.00734.00118008668700
2013-02-08734.00734.00728.00730.001300949900
2013-02-07725.00737.00725.00732.0082005991400
2013-02-06719.00727.00716.00725.0050003611600
2013-02-05718.00725.00715.00716.0066004745200
2013-02-04719.00720.00710.00716.0077005495800
2013-02-01713.00720.00713.00720.0057004081900
2013-01-31725.00725.00713.00713.0054003896200
2013-01-30719.00719.00710.00719.0040002855800
2013-01-29724.00724.00708.00719.0082005844900
2013-01-28716.00717.00710.00712.0036002570200
2013-01-25716.00717.00713.00716.0033002359100
2013-01-24709.00713.00709.00713.001300924900
2013-01-23719.00719.00710.00710.0015001070800
2013-01-22719.00719.00719.00719.001100790900
2013-01-21713.00718.00713.00718.001200856500
2013-01-18715.00720.00713.00713.00400286300
2013-01-17714.00718.00710.00710.0028001999200
2013-01-16725.00725.00715.00715.0096006920900
2013-01-15714.00720.00713.00720.0040002867500
2013-01-11708.00714.00703.00708.0094006654900
2013-01-10702.00708.00702.00704.0032002256200
2013-01-09701.00709.00701.00707.0072005075200
2013-01-08698.00701.00693.00698.0080005583300
2013-01-07698.00700.00689.00695.00106007344800
2013-01-04690.00693.00690.00692.0035002418000
2012-12-28692.00693.00687.00687.0023001589300
2012-12-27684.00694.00684.00692.0068004681200
2012-12-26684.00685.00680.00684.0016001093500
2012-12-25675.00686.00675.00677.0029001967600
2012-12-21686.00686.00670.00674.001530010325600
2012-12-20692.00692.00680.00680.0040002745200
2012-12-19693.00694.00692.00692.0046003184500
2012-12-18690.00694.00689.00692.0042002904900
2012-12-17685.00689.00683.00689.0017001166100
2012-12-14685.00686.00683.00683.0041002808100
2012-12-13683.00685.00682.00685.001200820500
2012-12-12680.00682.00680.00682.0025001701600
2012-12-11680.00680.00678.00680.0015001017600
2012-12-10685.00685.00678.00678.00600409100
2012-12-07676.00682.00676.00676.0022001492300
2012-12-06680.00684.00667.00675.0053003571300
2012-12-05683.00683.00680.00680.001000682400
2012-12-04676.00683.00676.00683.001200813000
2012-12-03682.00684.00670.00676.0033002242900
2012-11-30686.00686.00680.00686.00118008090000
2012-11-29681.00685.00678.00685.0021001429100
2012-11-28677.00687.00677.00679.0030002039900
2012-11-27689.00696.00688.00696.0027001866600
2012-11-26690.00691.00672.00691.0055003785800
2012-11-22692.00692.00689.00690.00700483300
2012-11-21692.00692.00690.00690.001400968600
2012-11-20693.00695.00690.00691.0019001316300
2012-11-19695.00695.00687.00687.001000691300
2012-11-16687.00688.00687.00688.00800549700
2012-11-15685.00687.00685.00687.0082005617900
2012-11-14680.00685.00680.00685.00800545000
2012-11-13688.00688.00684.00684.00300206000
2012-11-12687.00687.00681.00686.00800546500
2012-11-09684.00687.00684.00687.00300205500
2012-11-08683.00690.00683.00690.00800550400
2012-11-07687.00687.00687.00687.00200137400
2012-11-06685.00685.00682.00682.00400273700
2012-11-05690.00691.00684.00685.0020001375600
2012-11-02688.00689.00681.00684.00900614800
2012-11-01680.00680.00679.00679.00500339800
2012-10-31679.00680.00679.00679.00900611200
2012-10-30682.00687.00679.00679.00900613800
2012-10-29680.00690.00680.00690.00700481500
2012-10-26682.00682.00680.00680.00700476400
2012-10-25690.00690.00676.00680.0036002468900
2012-10-24689.00690.00689.00690.0020001379400
2012-10-23689.00689.00680.00680.00700479400
2012-10-22688.00688.00682.00682.00700478300
2012-10-19690.00690.00688.00688.001200826200
2012-10-18685.00690.00685.00688.00600412700
2012-10-17679.00682.00679.00682.00400272200
2012-10-16678.00680.00677.00678.00600406900
2012-10-15672.00677.00672.00677.00400270300
2012-10-12663.00670.00663.00670.001710011341000
2012-10-11670.00672.00669.00669.0083005561300
2012-10-10672.00672.00669.00669.001100738000
2012-10-09679.00679.00677.00677.0079005362800
2012-10-05678.00682.00678.00678.0026001765900
2012-10-04678.00687.00678.00678.00700475500
2012-10-03680.00685.00670.00684.0025001692900
2012-10-02695.00695.00680.00680.0015001029800
2012-10-01690.00694.00685.00694.001300897000
2012-09-28693.00697.00693.00696.00103007138600
2012-09-27693.00698.00685.00693.0038002634800
2012-09-26693.00695.00693.00693.0043002980400
2012-09-25685.00693.00685.00693.00800549000
2012-09-24685.00685.00685.00685.00800548000
2012-09-21685.00685.00685.00685.0010068500
2012-09-20688.00688.00680.00680.0017001165600
2012-09-19674.00679.00674.00678.00800541500
2012-09-18680.00680.00673.00673.0097006576700
2012-09-14674.00679.00674.00679.00400270200
2012-09-13666.00671.00666.00671.00500333500
2012-09-12670.00675.00667.00667.00500335800
2012-09-11668.00668.00668.00668.0010066800
2012-09-10666.00678.00666.00678.0084005629200
2012-09-07670.00671.00665.00666.0026001738500
2012-09-06680.00680.00651.00665.0059003924600
2012-09-05686.00692.00686.00687.001100757800
2012-09-04686.00687.00685.00686.001400960100
2012-09-03690.00690.00686.00689.0020001377700
2012-08-31688.00690.00688.00690.001100757000
2012-08-30690.00690.00690.00690.00600414000
2012-08-29690.00690.00690.00690.00300207000
2012-08-28693.00693.00690.00690.0018001244700
2012-08-27700.00702.00695.00700.0076005312500
2012-08-24695.00700.00691.00700.00900626900
2012-08-23692.00698.00692.00698.00700485800
2012-08-22692.00698.00692.00693.0016001109400
2012-08-21695.00695.00695.00695.00600417000
2012-08-20701.00701.00696.00696.00300209300
2012-08-17689.00699.00689.00695.00700486900
2012-08-16702.00702.00690.00690.0050003474000
2012-08-15698.00699.00695.00695.0028001949800
2012-08-14686.00695.00686.00695.00900621000
2012-08-13691.00691.00685.00686.00300206200
2012-08-10677.00690.00677.00690.001100749500
2012-08-09673.00683.00673.00680.0023001553700
2012-08-08684.00687.00678.00687.0032002177400
2012-08-07692.00699.00681.00690.0049003363700
2012-08-06687.00698.00687.00690.001000692600
2012-08-03683.00683.00683.00683.0010068300
2012-08-02676.00713.00676.00691.0041002885300
2012-08-01705.00705.00670.00683.0025001714500
2012-07-31706.00706.00699.00706.001400985500
2012-07-30711.00711.00698.00698.001100770300
2012-07-27704.00710.00698.00698.0055003873800
2012-07-26700.00701.00697.00697.001000699500
2012-07-25695.00700.00695.00697.00700488600
2012-07-24698.00699.00695.00695.0049003419100
2012-07-23697.00700.00695.00695.0015001043600
2012-07-20701.00704.00695.00702.0073005116300
2012-07-19698.00701.00698.00701.0037002591100
2012-07-18699.00699.00698.00698.001300907900
2012-07-17695.00697.00693.00697.0033002292700
2012-07-13694.00694.00693.00693.0016001109900
2012-07-12693.00693.00692.00693.00600415600
2012-07-11692.00692.00692.00692.0023001591600
2012-07-10688.00692.00688.00692.0021001447500
2012-07-09688.00688.00688.00688.00200137600

   ※ 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