[2222 JQスタンダード] 寿スピリッツ 日足 時系列データ

[2222 JQスタンダード] 寿スピリッツ (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121232.001267.001232.001260.002090026220300
2013-07-111243.001247.001237.001247.00950011814100
2013-07-101243.001244.001226.001235.001510018723500
2013-07-091245.001247.001230.001237.001080013359700
2013-07-081245.001246.001234.001234.00950011787900
2013-07-051231.001240.001231.001232.00880010860100
2013-07-041220.001231.001202.001231.001260015390200
2013-07-031218.001218.001211.001218.0052006326100
2013-07-021215.001220.001206.001218.0079009594400
2013-07-011198.001198.001186.001195.0039004657600
2013-06-281181.001183.001170.001181.0039004594100
2013-06-271182.001182.001157.001174.0085009929800
2013-06-261169.001169.001152.001154.0073008453100
2013-06-251159.001169.001155.001160.0042004863600
2013-06-241160.001168.001160.001160.0083009641800
2013-06-211161.001177.001158.001165.0040004651200
2013-06-201165.001181.001162.001181.0031003619100
2013-06-191169.001189.001160.001165.0074008651800
2013-06-181199.001199.001166.001169.0066007811200
2013-06-171132.001175.001132.001172.0069007958500
2013-06-141130.001133.001099.001122.00930010379400
2013-06-131121.001123.001101.001105.001070011868000
2013-06-121128.001128.001112.001121.0087009735300
2013-06-111125.001142.001122.001125.002110023822500
2013-06-101128.001140.001110.001123.001700019129200
2013-06-071100.001100.001068.001075.002460026591200
2013-06-061159.001159.001125.001140.002030023144100
2013-06-051159.001171.001159.001167.001230014352300
2013-06-041171.001172.001160.001162.001840021462900
2013-06-031192.001195.001185.001186.0056006666500
2013-05-311196.001198.001190.001190.0069008236300
2013-05-301196.001197.001191.001194.001560018625400
2013-05-291244.001244.001203.001214.001820022285900
2013-05-281214.001228.001178.001185.003700044115400
2013-05-271250.001259.001220.001232.001770021867800
2013-05-241264.001290.001250.001253.002190027700100
2013-05-231337.001345.001259.001270.002840036858600
2013-05-221329.001354.001315.001354.003380045114900
2013-05-211320.001332.001310.001320.003380044654100
2013-05-201300.001320.001298.001320.004080053247300
2013-05-171265.001285.001259.001285.003330042316400
2013-05-161250.001265.001240.001265.003870048365200
2013-05-151237.001249.001230.001249.003630044896600
2013-05-141258.001263.001235.001240.003180039519500
2013-05-131264.001268.001245.001256.003670046121800
2013-05-101275.001276.001260.001275.001810022999400
2013-05-091274.001277.001267.001274.001010012858100
2013-05-081279.001280.001263.001273.001470018689500
2013-05-071272.001277.001260.001271.001600020301500
2013-05-021267.001276.001265.001265.001180014966900
2013-05-011278.001280.001268.001277.001390017719100
2013-04-301270.001270.001252.001267.002150027146100
2013-04-261291.001295.001252.001255.002700034596900
2013-04-251260.001282.001260.001275.002820035797000
2013-04-241228.001262.001228.001262.004020049961900
2013-04-231196.001225.001194.001225.002790033694600
2013-04-221195.001203.001193.001194.002370028343400
2013-04-191198.001203.001193.001195.001680020129800
2013-04-181182.001206.001178.001195.003420040834000
2013-04-171186.001187.001180.001183.001430016917700
2013-04-161171.001189.001170.001181.002890034007900
2013-04-151180.001180.001166.001173.002270026648300
2013-04-121178.001181.001176.001179.003740044067100
2013-04-111160.001184.001159.001173.00227900266210400
2013-04-101186.001195.001161.001161.003980046979200
2013-04-091217.001217.001190.001191.002240026954000
2013-04-081235.001238.001217.001220.001310016025900
2013-04-051245.001245.001220.001230.001650020327600
2013-04-041229.001239.001210.001229.001970024174800
2013-04-031180.001240.001180.001229.003290039794400
2013-04-021132.001173.001110.001162.003620041263000
2013-04-011180.001180.001126.001126.004400050710100
2013-03-291262.001262.001186.001193.003480042403700
2013-03-281299.001304.001267.001268.003300042503800
2013-03-271295.001330.001283.001299.004890063586300
2013-03-261401.001415.001382.001382.004550063490900
2013-03-251409.001440.001354.001417.005940082948000
2013-03-221424.001429.001410.001411.002030028802500
2013-03-211443.001443.001430.001432.001290018514800
2013-03-191446.001447.001424.001435.001990028644600
2013-03-181430.001449.001428.001439.001380019817700
2013-03-151400.001449.001400.001430.001460020700700
2013-03-141414.001462.001401.001401.003470049861200
2013-03-131401.001420.001400.001414.002520035475500
2013-03-121320.001380.001319.001380.001620021660300
2013-03-111300.001320.001292.001319.001100014370000
2013-03-081290.001290.001285.001290.0054006959500
2013-03-071270.001280.001266.001280.00860010925000
2013-03-061263.001264.001247.001260.001250015647000
2013-03-051248.001265.001243.001243.001800022525700
2013-03-041242.001250.001231.001244.001640020385400
2013-03-011180.001230.001170.001212.002440029322200
2013-02-281170.001184.001170.001184.0079009292800
2013-02-271152.001160.001151.001158.0067007735300
2013-02-261147.001150.001139.001149.0045005167600
2013-02-251140.001149.001136.001149.0048005489300
2013-02-221136.001139.001130.001135.0027003066700
2013-02-211121.001135.001121.001135.0057006439600
2013-02-201120.001127.001119.001127.0032003592300
2013-02-191115.001120.001115.001119.0038004244500
2013-02-181090.001119.001089.001100.0062006807900
2013-02-151129.001129.001042.001091.002000021730000
2013-02-141140.001140.001130.001130.0071008059500
2013-02-131141.001149.001138.001138.0065007426700
2013-02-121142.001143.001139.001141.0049005593600
2013-02-081138.001140.001132.001139.0033003753400
2013-02-071130.001139.001130.001131.0047005332800
2013-02-061125.001134.001116.001129.0075008433200
2013-02-051100.001125.001100.001125.001050011666400
2013-02-041071.001100.001071.001098.001180012801300
2013-02-011062.001072.001056.001056.001390014810200
2013-01-311065.001069.001055.001061.001830019403800
2013-01-301062.001065.001060.001064.0049005204800
2013-01-291050.001060.001047.001058.0066006963000
2013-01-281050.001052.001039.001050.00980010260500
2013-01-251052.001054.001035.001052.0071007449300
2013-01-241033.001040.001032.001034.0038003932800
2013-01-231035.001035.001031.001033.0028002893200
2013-01-221040.001040.001032.001037.0054005595400
2013-01-211035.001038.001030.001038.001020010538800
2013-01-181045.001045.001032.001044.0027002816100
2013-01-171034.001039.001020.001029.001040010677300
2013-01-161060.001060.001031.001031.0072007522300
2013-01-151047.001059.001047.001055.0070007356600
2013-01-111045.001045.001035.001043.0069007187400
2013-01-101018.001055.001018.001046.001480015185200
2013-01-091007.001017.001007.001017.0049004954700
2013-01-081003.001009.001003.001007.0042004221100
2013-01-071010.001010.001001.001003.0067006733100
2013-01-041004.001010.00999.001005.0079007935600
2012-12-281000.001000.00999.00999.0038003798000
2012-12-271004.001004.00999.001000.0065006499200
2012-12-26998.001004.00998.001004.0044004397800
2012-12-251000.001003.001000.001001.0031003102500
2012-12-211000.001003.00999.001003.001160011600600
2012-12-201000.001004.001000.001001.0033003304500
2012-12-191005.001005.001000.001000.0063006309100
2012-12-181005.001009.001000.001006.0046004615700
2012-12-171003.001005.001000.001002.0063006314500
2012-12-14997.001003.00997.001001.0040004001000
2012-12-131000.001003.00997.001003.0054005400800
2012-12-121000.001006.00998.001005.0090009009200
2012-12-111020.001023.001000.001001.001480014963600
2012-12-101013.001025.001012.001025.001710017412500
2012-12-071000.001014.00985.001010.001930019350500
2012-12-06977.00990.00974.00990.001360013330400
2012-12-05954.00973.00950.00973.001500014409000
2012-12-04946.00953.00938.00950.001100010428800
2012-12-03939.00939.00935.00937.0057005344100
2012-11-30941.00945.00936.00936.0033003102300
2012-11-29935.00944.00934.00939.0087008155700
2012-11-28930.00934.00930.00930.0022002050400
2012-11-27931.00933.00929.00930.0038003539000
2012-11-26930.00932.00928.00929.0028002604300
2012-11-22928.00929.00927.00927.0011001021200
2012-11-21924.00930.00915.00925.0059005446800
2012-11-20927.00927.00923.00925.0018001665700
2012-11-19924.00927.00921.00925.0043003974000
2012-11-16925.00925.00920.00924.0033003041700
2012-11-15921.00928.00920.00926.0065006014600
2012-11-14917.00926.00917.00925.0047004338100
2012-11-13926.00927.00912.00917.0016001476100
2012-11-12927.00933.00903.00914.001560014351100
2012-11-09922.00925.00914.00925.0057005255400
2012-11-08908.00922.00907.00922.0086007883500
2012-11-07910.00913.00907.00913.0025002274500
2012-11-06910.00912.00908.00910.0044004004500
2012-11-05920.00921.00910.00915.0077007051500
2012-11-02903.00908.00899.00906.0032002892000
2012-11-01912.00912.00895.00901.0070006323200
2012-10-31916.00918.00914.00914.0038003478000
2012-10-30933.00933.00911.00918.0061005651100
2012-10-29909.00933.00904.00933.002070019021000
2012-10-26905.00905.00898.00904.0052004700600
2012-10-25895.00902.00895.00900.002430021834000
2012-10-24888.00890.00888.00888.0015001333300
2012-10-23890.00891.00890.00890.0029002581400
2012-10-22890.00891.00890.00890.0022001959000
2012-10-19890.00892.00890.00890.0032002848900
2012-10-18888.00890.00888.00890.0054004797700
2012-10-17885.00887.00884.00886.0040003541700
2012-10-16884.00886.00884.00884.0022001947300
2012-10-15882.00882.00875.00875.0040003520200
2012-10-12880.00884.00880.00884.0032002821100
2012-10-11882.00882.00879.00880.0013001144400
2012-10-10878.00882.00875.00879.0091007999500
2012-10-09868.00873.00862.00873.0067005814500
2012-10-05869.00869.00859.00865.0030002599000
2012-10-04858.00867.00854.00859.0053004561500
2012-10-03858.00860.00851.00855.0042003593000
2012-10-02860.00860.00852.00855.0021001800000
2012-10-01860.00860.00850.00850.0025002132900
2012-09-28861.00862.00855.00855.0019001629600
2012-09-27855.00861.00850.00861.0027002310300
2012-09-26850.00863.00850.00861.0029002483000
2012-09-25861.00865.00860.00860.0051004398100
2012-09-24849.00855.00849.00854.0054004608200
2012-09-21850.00850.00849.00849.001100934800
2012-09-20854.00854.00850.00850.001100936800
2012-09-19855.00855.00850.00854.001100939900
2012-09-18855.00855.00850.00850.0012001022400
2012-09-14850.00852.00847.00852.0030002544300
2012-09-13850.00851.00847.00847.0023001952100
2012-09-12850.00850.00848.00850.0016001359400
2012-09-11847.00850.00847.00847.0019001610800
2012-09-10850.00850.00841.00845.0053004488800
2012-09-07848.00849.00842.00849.0021001776200
2012-09-06843.00849.00841.00842.0021001774600
2012-09-05844.00848.00840.00846.0019001603000
2012-09-04848.00848.00844.00844.001100931300
2012-09-03844.00847.00841.00847.0016001351200
2012-08-31844.00844.00840.00840.00800672800
2012-08-30841.00845.00839.00844.0015001261800
2012-08-29842.00842.00840.00842.0015001261000
2012-08-28845.00846.00841.00845.0024002026400
2012-08-27847.00847.00841.00845.0060005077600
2012-08-24840.00844.00837.00844.0027002267800
2012-08-23841.00844.00840.00841.0015001263400
2012-08-22840.00843.00838.00843.0018001512300
2012-08-21844.00844.00840.00843.0019001599400
2012-08-20845.00845.00841.00844.0013001097400
2012-08-17842.00845.00840.00845.0039003283800
2012-08-16844.00845.00838.00844.0036003035600
2012-08-15845.00845.00838.00838.00700590100
2012-08-14845.00845.00839.00839.00800674700
2012-08-13845.00845.00839.00845.0052004390400
2012-08-10845.00845.00840.00845.0039003291100
2012-08-09840.00845.00837.00845.0012001010500
2012-08-08844.00844.00837.00840.0014001177200
2012-08-07835.00845.00834.00844.0077006484500
2012-08-06832.00841.00820.00835.0085007049800
2012-08-03830.00834.00830.00834.0017001414300
2012-08-02834.00834.00831.00834.001000833500
2012-08-01835.00835.00827.00830.0019001576300
2012-07-31827.00835.00827.00835.001200997000
2012-07-30839.00841.00830.00831.0024002005700
2012-07-27837.00837.00827.00835.0015001251800
2012-07-26826.00836.00822.00822.0015001240200
2012-07-25830.00832.00823.00823.0016001326500
2012-07-24820.00835.00820.00834.0027002235100
2012-07-23820.00830.00820.00822.00900740500
2012-07-20830.00840.00820.00820.0018001487400
2012-07-19836.00836.00830.00830.00400333300
2012-07-18839.00839.00823.00823.0026002161500
2012-07-17830.00838.00830.00830.00700582600
2012-07-13825.00834.00822.00830.001100914100
2012-07-12836.00836.00820.00820.0023001899900
2012-07-11849.00849.00835.00836.0020001681500
2012-07-10854.00854.00851.00852.001320011269500
2012-07-09847.00849.00835.00849.0040003375100

   ※ 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