[2224 JQスタンダード] コ モ 日足 時系列データ

[2224 JQスタンダード] コ モ (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121680.001680.001674.001674.0022003688000
2013-07-111675.001675.001672.001675.0015002511500
2013-07-101670.001679.001670.001678.008001339500
2013-07-091679.001680.001670.001670.0019003175900
2013-07-081680.001680.001670.001679.0016002679900
2013-07-051670.001677.001670.001670.0010001673000
2013-07-041673.001674.001666.001666.008001337300
2013-07-031660.001675.001660.001665.0024003991000
2013-07-021661.001670.001661.001670.0010001664600
2013-07-011650.001661.001650.001661.0023003802800
2013-06-281662.001663.001651.001651.0010001659800
2013-06-271662.001662.001636.001645.007001153500
2013-06-261660.001661.001640.001640.0022003637600
2013-06-251655.001657.001655.001656.00500827800
2013-06-241656.001660.001653.001653.0016002647200
2013-06-211652.001670.001649.001652.0020003311100
2013-06-201670.001670.001650.001650.0014002334000
2013-06-191660.001660.001630.001660.0023003798800
2013-06-181649.001660.001640.001659.0018002963400
2013-06-171631.001650.001631.001637.0014002295800
2013-06-141632.001655.001631.001631.00500820500
2013-06-131640.001660.001629.001660.0015002477800
2013-06-121625.001639.001624.001639.00600977100
2013-06-111649.001649.001628.001631.0017002799200
2013-06-101629.001642.001616.001622.009001468900
2013-06-071619.001620.001617.001618.0015002427100
2013-06-061620.001634.001620.001634.0025004053100
2013-06-051620.001626.001620.001620.0052008434900
2013-06-041620.001646.001620.001646.0035005685700
2013-06-031670.001670.001665.001665.0017002833000
2013-05-311669.001670.001669.001670.00300500800
2013-05-301666.001670.001666.001670.00400666800
2013-05-291666.001675.001666.001675.006001001900
2013-05-281680.001680.001663.001666.0010001666300
2013-05-271670.001680.001665.001680.0031005183000
2013-05-241680.001680.001671.001675.0024004021900
2013-05-231686.001686.001678.001680.0025004203800
2013-05-221687.001689.001680.001682.0016002694600
2013-05-211686.001688.001686.001686.008001349700
2013-05-201684.001686.001684.001684.0011001853200
2013-05-171675.001680.001672.001672.0015002514300
2013-05-161673.001680.001670.001680.0017002848700
2013-05-151680.001690.001673.001673.0022003690800
2013-05-141672.001699.001672.001672.0023003868500
2013-05-131694.001694.001670.001672.0018003032200
2013-05-101695.001695.001668.001694.0031005228500
2013-05-091697.001697.001690.001690.0024004069900
2013-05-081669.001698.001669.001698.0024004027900
2013-05-071662.001669.001662.001669.0016002664000
2013-05-021658.001661.001651.001661.0030004962700
2013-05-011660.001660.001652.001656.0010001657800
2013-04-301652.001659.001652.001659.00400662000
2013-04-261661.001661.001652.001652.0024003976200
2013-04-251662.001662.001654.001660.0021003483400
2013-04-241657.001660.001654.001660.0021003480000
2013-04-231658.001658.001655.001658.007001160300
2013-04-221657.001660.001657.001657.0025004148100
2013-04-191652.001652.001652.001652.00100165200
2013-04-181660.001660.001655.001655.0030004979000
2013-04-171660.001660.001651.001660.007001160000
2013-04-161659.001660.001650.001660.009001491200
2013-04-151655.001657.001650.001657.0012001983800
2013-04-121645.001654.001645.001654.0032005271800
2013-04-111643.001649.001643.001645.0010001645100
2013-04-101634.001640.001632.001640.0017002783600
2013-04-091635.001635.001631.001631.007001143400
2013-04-081635.001640.001633.001635.0018002947700
2013-04-051628.001635.001621.001635.0029004727200
2013-04-041630.001630.001624.001629.0012001950900
2013-04-031625.001630.001624.001630.00600976200
2013-04-021630.001632.001624.001624.0020003257300
2013-04-011645.001645.001630.001632.0036005896600
2013-03-291650.001654.001645.001645.0017002802900
2013-03-281641.001649.001641.001643.0023003778000
2013-03-271624.001680.001624.001641.00930015178600
2013-03-261696.001702.001695.001702.00670011373800
2013-03-251698.001700.001691.001700.0054009166200
2013-03-221700.001700.001687.001698.00660011189700
2013-03-211690.001700.001690.001700.0028004741800
2013-03-191688.001689.001682.001688.0026004389100
2013-03-181688.001689.001680.001680.0032005394600
2013-03-151672.001700.001672.001688.0031005244200
2013-03-141690.001691.001668.001672.0022003712100
2013-03-131663.001680.001663.001680.0029004840500
2013-03-121666.001666.001655.001663.0036005985100
2013-03-111648.001659.001645.001659.0043007094100
2013-03-081649.001650.001642.001650.0032005276300
2013-03-071640.001650.001640.001640.0025004110100
2013-03-061633.001640.001633.001640.0018002943000
2013-03-051625.001634.001625.001633.0019003099800
2013-03-041624.001625.001624.001625.0019003086600
2013-03-011621.001623.001620.001623.0022003568400
2013-02-281620.001623.001619.001623.0034005507700
2013-02-271624.001624.001623.001624.0024003897300
2013-02-261610.001620.001609.001620.0024003869600
2013-02-251610.001610.001607.001610.0017002735500
2013-02-221606.001608.001605.001608.007001124600
2013-02-211605.001610.001605.001610.0012001928600
2013-02-201600.001605.001600.001605.00600961500
2013-02-191596.001608.001596.001600.00600960400
2013-02-181594.001609.001594.001600.00600959900
2013-02-151600.001608.001592.001592.0010001600000
2013-02-141598.001598.001592.001593.0021003350000
2013-02-131598.001608.001598.001600.0020003198900
2013-02-121608.001608.001600.001603.0014002245300
2013-02-081610.001610.001600.001600.0013002083800
2013-02-071605.001609.001600.001609.0049007859000
2013-02-061603.001605.001599.001604.0025004002100
2013-02-051603.001605.001600.001601.0010001602300
2013-02-041594.001608.001593.001608.0019003034200
2013-02-011596.001600.001593.001600.00600958100
2013-01-311599.001605.001591.001591.0033005279100
2013-01-301598.001598.001598.001598.00200319600
2013-01-291595.001599.001595.001595.0022003512200
2013-01-281593.001600.001593.001595.0013002078700
2013-01-251598.001599.001591.001599.0021003356200
2013-01-241590.001597.001590.001597.00600955400
2013-01-231590.001590.001590.001590.00100159000
2013-01-221595.001595.001589.001595.0014002227600
2013-01-211595.001595.001590.001595.0013002072600
2013-01-181589.001595.001589.001595.0014002230100
2013-01-171590.001595.001589.001589.0021003339900
2013-01-161590.001592.001590.001590.00400636200
2013-01-151585.001590.001585.001589.0017002698700
2013-01-111588.001590.001585.001590.0020003174400
2013-01-101590.001590.001588.001588.008001271000
2013-01-091586.001589.001585.001588.00600952200
2013-01-081581.001590.001581.001585.0017002696500
2013-01-071586.001590.001585.001590.0018002857600
2013-01-041579.001595.001579.001590.0019003017200
2012-12-281564.001579.001560.001579.0016002512100
2012-12-271561.001575.001561.001564.00400627500
2012-12-261557.001577.001557.001561.007001092400
2012-12-251564.001575.001556.001556.0021003287900
2012-12-211570.001577.001569.001569.0013002048500
2012-12-201568.001568.001563.001563.0014002193600
2012-12-191575.001576.001575.001575.0016002520100
2012-12-181576.001576.001564.001564.0015002360600
2012-12-171565.001576.001564.001564.0015002349800
2012-12-141578.001578.001565.001575.0015002354500
2012-12-131568.001570.001568.001570.00600941000
2012-12-121562.001568.001562.001568.007001096300
2012-12-111568.001568.001561.001568.00500782600
2012-12-101567.001568.001567.001568.00400626900
2012-12-071568.001568.001567.001567.0012001881400
2012-12-061564.001568.001564.001568.00200313200
2012-12-051561.001561.001561.001561.00100156100
2012-12-041560.001562.001554.001561.0012001871200
2012-12-031552.001552.001550.001550.0011001705600
2012-11-301550.001550.001540.001550.00400618500
2012-11-291550.001554.001540.001540.0012001860200
2012-11-281541.001550.001541.001550.00300463300
2012-11-271550.001552.001544.001552.00300464600
2012-11-261549.001549.001549.001549.00500774500
2012-11-221540.001550.001540.001549.00500772900
2012-11-211545.001550.001540.001540.00400617700
2012-11-201543.001543.001543.001543.00100154300
2012-11-191535.001535.001535.001535.00200307000
2012-11-161548.001548.001548.001548.00100154800
2012-11-151533.001548.001533.001548.00300461400
2012-11-141533.001549.001533.001533.0013001995900
2012-11-1300
2012-11-121542.001542.001539.001539.007001078300
2012-11-091574.001574.001542.001542.0014002170200
2012-11-081550.001550.001545.001545.00200309500
2012-11-071543.001543.001543.001543.00100154300
2012-11-061552.001553.001544.001544.00400620100
2012-11-0500
2012-11-021542.001543.001542.001543.00200308500
2012-11-011542.001550.001542.001542.00400617600
2012-10-311545.001545.001545.001545.00200309000
2012-10-301531.001531.001531.001531.00100153100
2012-10-291541.001541.001531.001531.00200307200
2012-10-261546.001550.001546.001550.00200309600
2012-10-251542.001548.001542.001546.00400617800
2012-10-241542.001542.001542.001542.00100154200
2012-10-2300
2012-10-221545.001545.001540.001540.00300463000
2012-10-191543.001543.001542.001542.00200308500
2012-10-1800
2012-10-171550.001550.001542.001542.00400617600
2012-10-161540.001555.001540.001555.00300465000
2012-10-1500
2012-10-121530.001550.001530.001531.0011001696200
2012-10-111530.001540.001530.001530.00400613100
2012-10-101539.001539.001526.001530.00400613400
2012-10-091530.001541.001530.001530.007001076000
2012-10-051540.001540.001526.001526.0010001531600
2012-10-041525.001525.001525.001525.00100152500
2012-10-031529.001535.001529.001529.0013001989400
2012-10-021530.001530.001521.001521.00300457200
2012-10-011521.001529.001521.001529.00400609300
2012-09-281530.001532.001522.001522.0015002294000
2012-09-271532.001532.001520.001520.0020003052700
2012-09-261508.001537.001508.001525.0058008786400
2012-09-251579.001588.001576.001588.0047007426900
2012-09-241572.001580.001572.001580.0022003465600
2012-09-211577.001581.001570.001581.0031004885900
2012-09-201577.001580.001572.001580.007001104100
2012-09-191580.001580.001571.001577.0013002044600
2012-09-181572.001580.001572.001580.008001260800
2012-09-141576.001581.001571.001581.0012001886700
2012-09-131575.001585.001575.001585.007001106300
2012-09-121589.001589.001570.001570.0013002046100
2012-09-111585.001590.001575.001575.00600950000
2012-09-101585.001590.001580.001589.0017002692100
2012-09-071587.001587.001587.001587.00200317400
2012-09-061590.001590.001580.001580.0013002056000
2012-09-051590.001590.001581.001590.0026004128700
2012-09-041586.001590.001586.001590.00500793400
2012-09-031590.001590.001580.001587.00600950300
2012-08-311580.001589.001580.001589.007001108300
2012-08-301590.001590.001570.001587.007001110200
2012-08-291576.001590.001570.001570.0025003949100
2012-08-281575.001575.001575.001575.008001260000
2012-08-271580.001580.001575.001580.0010001578400
2012-08-241579.001580.001579.001580.009001421500
2012-08-231575.001579.001575.001579.007001103100
2012-08-221575.001575.001573.001575.008001259600
2012-08-211570.001571.001570.001571.00300471200
2012-08-201570.001570.001570.001570.009001413000
2012-08-171554.001565.001554.001565.00500779200
2012-08-161568.001568.001565.001565.0011001724500
2012-08-151568.001568.001568.001568.00100156800
2012-08-141570.001570.001550.001550.0020003122000
2012-08-1300
2012-08-101555.001568.001550.001550.0024003731400
2012-08-091568.001568.001568.001568.00100156800
2012-08-081568.001569.001566.001566.00600940100
2012-08-071570.001570.001568.001568.0011001726800
2012-08-061555.001555.001552.001555.00400621500
2012-08-031560.001560.001560.001560.00100156000
2012-08-021565.001565.001552.001560.009001406700
2012-08-011564.001564.001563.001563.00200312700
2012-07-311560.001560.001560.001560.00600936000
2012-07-301559.001560.001552.001560.008001246600
2012-07-271559.001559.001559.001559.00200311800
2012-07-261559.001559.001550.001551.00600932500
2012-07-251563.001563.001550.001551.0013002022900
2012-07-241563.001563.001561.001563.00400624800
2012-07-231566.001570.001563.001563.008001252500
2012-07-201560.001566.001560.001566.0014002186200
2012-07-191565.001565.001563.001563.00400625800
2012-07-181565.001565.001565.001565.00600939000
2012-07-171554.001558.001553.001558.009001400700
2012-07-131550.001555.001550.001555.00400621100
2012-07-121550.001555.001550.001551.00400621000
2012-07-111550.001550.001550.001550.00100155000
2012-07-101550.001550.001550.001550.00500775000
2012-07-091548.001550.001543.001550.00300464100

   ※ 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