[2658 JQスタンダード] ウライ 日足 時系列データ

[2658 JQスタンダード] ウライ (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12127.00127.00127.00127.001000127000
2013-07-11127.00127.00124.00126.0090001130000
2013-07-10127.00130.00125.00127.00380004829000
2013-07-09130.00130.00129.00130.00120001557000
2013-07-08130.00131.00129.00130.00180002335000
2013-07-05127.00129.00127.00129.006000767000
2013-07-04125.00127.00125.00126.004000505000
2013-07-03128.00128.00124.00125.0080001008000
2013-07-02125.00126.00125.00126.005000627000
2013-07-01119.00123.00119.00123.008000961000
2013-06-28121.00121.00121.00121.00160001936000
2013-06-27117.00117.00117.00117.001000117000
2013-06-26119.00119.00115.00115.005000586000
2013-06-25120.00120.00115.00119.00310003645000
2013-06-24121.00121.00120.00120.00120001448000
2013-06-21122.00122.00121.00121.002000243000
2013-06-20125.00125.00125.00125.001000125000
2013-06-19121.00125.00121.00125.0090001093000
2013-06-18120.00121.00120.00121.00100001206000
2013-06-17123.00123.00120.00120.00100001209000
2013-06-14124.00125.00123.00124.008000992000
2013-06-13126.00126.00126.00126.002000252000
2013-06-12123.00125.00123.00125.002000248000
2013-06-11126.00126.00126.00126.002000252000
2013-06-10126.00129.00125.00126.00350004431000
2013-06-07130.00130.00111.00121.009500011738000
2013-06-06138.00138.00134.00135.00190002584000
2013-06-05138.00143.00137.00138.00160002218000
2013-06-04138.00138.00138.00138.003000414000
2013-06-03139.00139.00139.00139.004000556000
2013-05-31140.00144.00139.00141.00300004217000
2013-05-30143.00144.00142.00142.003000429000
2013-05-29142.00147.00142.00147.003000436000
2013-05-28142.00143.00141.00142.0080001137000
2013-05-27147.00147.00141.00142.00160002307000
2013-05-24141.00144.00141.00143.00210002992000
2013-05-23151.00151.00140.00141.00360005240000
2013-05-22149.00151.00149.00150.00110001649000
2013-05-21152.00152.00150.00152.00430006495000
2013-05-20150.00157.00149.00154.00280004261000
2013-05-17148.00148.00146.00148.00160002361000
2013-05-16152.00152.00143.00145.00340004982000
2013-05-15154.00157.00150.00153.00250003806000
2013-05-14158.00160.00152.00154.00540008432000
2013-05-13166.00169.00159.00159.009100014855000
2013-05-10177.00180.00175.00180.00250004429000
2013-05-09179.00182.00175.00175.00500008917000
2013-05-08185.00190.00173.00176.008700015969000
2013-05-07181.00192.00180.00184.007000012854000
2013-05-02180.00180.00176.00178.00480008536000
2013-05-01169.00180.00165.00180.0011300019379000
2013-04-30163.00173.00162.00173.006600011064000
2013-04-26164.00165.00155.00165.006800010802000
2013-04-25166.00167.00160.00163.007100011612000
2013-04-24162.00166.00160.00165.00540008801000
2013-04-23158.00159.00154.00157.00330005145000
2013-04-22161.00162.00158.00158.007000011202000
2013-04-19162.00163.00152.00160.0011300017984000
2013-04-18146.00159.00146.00157.0015000022849000
2013-04-17147.00147.00142.00145.00250003570000
2013-04-16144.00147.00144.00147.006000873000
2013-04-15151.00156.00144.00145.008600012912000
2013-04-12150.00151.00146.00151.006700010012000
2013-04-11143.00148.00143.00148.00500007251000
2013-04-10142.00143.00142.00142.00260003703000
2013-04-09142.00142.00142.00142.006000852000
2013-04-08141.00143.00141.00141.00250003553000
2013-04-05140.00143.00139.00139.00150002110000
2013-04-04134.00137.00134.00137.006000809000
2013-04-03137.00138.00134.00135.00110001493000
2013-04-02137.00139.00133.00137.00320004325000
2013-04-01145.00145.00140.00140.00240003419000
2013-03-29145.00147.00138.00145.00620008825000
2013-03-28146.00146.00144.00144.00120001739000
2013-03-27144.00146.00143.00145.00180002603000
2013-03-26142.00145.00141.00144.0090001283000
2013-03-25142.00142.00141.00141.00350004965000
2013-03-22145.00146.00145.00145.00220003193000
2013-03-21146.00148.00143.00145.00650009480000
2013-03-19144.00145.00141.00144.00350005011000
2013-03-18144.00144.00140.00140.00410005848000
2013-03-15137.00143.00137.00143.00270003771000
2013-03-14138.00139.00133.00136.00360004893000
2013-03-13137.00139.00136.00136.00370005074000
2013-03-12139.00139.00137.00137.00230003179000
2013-03-11137.00140.00137.00138.00580008003000
2013-03-08137.00139.00137.00137.00190002611000
2013-03-07139.00139.00135.00136.00300004107000
2013-03-06140.00140.00137.00139.00370005095000
2013-03-05144.00148.00139.00141.00480006869000
2013-03-04141.00148.00141.00144.008700012551000
2013-03-01132.00138.00132.00138.00460006216000
2013-02-28130.00134.00130.00134.00310004108000
2013-02-27130.00130.00127.00129.00310003985000
2013-02-26131.00131.00127.00128.00310003998000
2013-02-25134.00134.00130.00132.00300003973000
2013-02-22131.00134.00131.00134.00120001584000
2013-02-21134.00137.00132.00136.00310004146000
2013-02-20135.00135.00134.00135.00100001349000
2013-02-19131.00134.00131.00134.00160002115000
2013-02-18131.00132.00130.00132.00140001828000
2013-02-15143.00143.00127.00132.00630008277000
2013-02-14140.00143.00139.00143.00140001961000
2013-02-13140.00141.00135.00140.00570007897000
2013-02-12148.00148.00141.00143.00440006375000
2013-02-08169.00169.00143.00150.0026500041832000
2013-02-07147.00154.00145.00154.008400012486000
2013-02-06149.00154.00143.00153.009400013889000
2013-02-05144.00148.00139.00148.007600010941000
2013-02-04135.00153.00133.00150.0029300041856000
2013-02-01131.00133.00131.00131.00270003555000
2013-01-31131.00132.00130.00131.00230003014000
2013-01-30130.00131.00129.00131.00170002207000
2013-01-29131.00132.00128.00129.00230002993000
2013-01-28135.00135.00131.00132.00330004364000
2013-01-25134.00136.00133.00135.00350004692000
2013-01-24133.00135.00132.00135.006000799000
2013-01-23138.00138.00133.00135.00340004614000
2013-01-22132.00138.00132.00134.00430005800000
2013-01-21129.00132.00128.00131.00250003235000
2013-01-18132.00132.00129.00130.00270003519000
2013-01-17136.00138.00129.00132.00490006527000
2013-01-16138.00141.00137.00138.00490006787000
2013-01-15137.00139.00133.00136.00540007330000
2013-01-11134.00136.00132.00135.00260003480000
2013-01-10133.00134.00131.00133.00430005705000
2013-01-09128.00138.00127.00134.009300012291000
2013-01-08127.00128.00127.00128.007000892000
2013-01-07127.00129.00126.00129.0090001146000
2013-01-04129.00129.00127.00128.00130001662000
2012-12-28127.00128.00126.00127.00180002278000
2012-12-27124.00126.00122.00126.00110001369000
2012-12-26121.00125.00120.00124.00230002802000
2012-12-25123.00125.00120.00123.00430005270000
2012-12-21123.00127.00123.00124.00120001489000
2012-12-20124.00127.00124.00126.00150001896000
2012-12-19127.00127.00119.00125.00580007090000
2012-12-18127.00127.00127.00127.002000254000
2012-12-17132.00133.00127.00127.00250003235000
2012-12-14136.00137.00129.00130.00600007963000
2012-12-13132.00135.00131.00135.00170002259000
2012-12-12131.00132.00130.00130.0090001178000
2012-12-11137.00137.00128.00132.00390005156000
2012-12-10132.00138.00132.00138.00500006757000
2012-12-07131.00134.00130.00133.00120001583000
2012-12-06132.00135.00130.00130.00510006745000
2012-12-05126.00129.00125.00129.00210002665000
2012-12-04123.00126.00123.00126.0090001118000
2012-12-03127.00127.00123.00125.00430005378000
2012-11-30132.00132.00126.00130.00190002442000
2012-11-29128.00132.00128.00131.0090001174000
2012-11-28131.00132.00126.00130.00400005168000
2012-11-27124.00135.00124.00132.007900010321000
2012-11-26132.00132.00122.00125.00550006992000
2012-11-22133.00134.00128.00132.00440005782000
2012-11-21131.00134.00131.00131.00340004485000
2012-11-20127.00129.00126.00129.00340004329000
2012-11-19132.00132.00125.00127.00560007172000
2012-11-16129.00137.00129.00132.0011300014984000
2012-11-15127.00129.00125.00129.00340004289000
2012-11-14131.00134.00125.00131.0012100015597000
2012-11-13148.00148.00130.00131.0062900084779000
2012-11-12202.00203.00154.00154.00875000165031000
2012-11-09121.00153.00115.00153.0067800095454000
2012-11-08102.00103.00102.00103.005000512000
2012-11-07102.00103.00102.00103.002000205000
2012-11-06102.00102.00102.00102.001000102000
2012-11-05103.00103.00100.00100.004000405000
2012-11-0200
2012-11-01101.00101.00101.00101.001000101000
2012-10-31101.00101.00101.00101.001000101000
2012-10-30104.00104.00102.00102.003000310000
2012-10-29102.00104.00102.00104.003000309000
2012-10-26105.00109.00102.00103.00140001455000
2012-10-25100.00105.00100.00105.00180001812000
2012-10-24100.00100.00100.00100.00140001400000
2012-10-2399.00100.0099.0099.004000397000
2012-10-22100.00100.00100.00100.006000600000
2012-10-1999.00100.0099.00100.00150001497000
2012-10-18100.00100.00100.00100.001000100000
2012-10-1798.00101.0098.00100.00230002286000
2012-10-1600
2012-10-15101.00101.00100.00100.002000201000
2012-10-12103.00103.00102.00102.004000409000
2012-10-11103.00103.00103.00103.003000309000
2012-10-10106.00106.00106.00106.00180001908000
2012-10-09105.00106.00105.00106.006000632000
2012-10-05103.00106.00103.00106.004000419000
2012-10-0400
2012-10-03102.00102.00102.00102.004000408000
2012-10-02102.00102.00100.00100.00290002955000
2012-10-0100
2012-09-28102.00102.00102.00102.001000102000
2012-09-2700
2012-09-2600
2012-09-25104.00105.00104.00104.00170001769000
2012-09-24104.00104.00103.00103.004000414000
2012-09-21101.00102.00101.00102.002000203000
2012-09-20103.00103.00102.00102.005000513000
2012-09-19105.00105.00103.00103.00240002492000
2012-09-18107.00107.00105.00106.00270002873000
2012-09-14111.00113.00108.00112.00170001887000
2012-09-13115.00115.00106.00111.00140001554000
2012-09-12106.00106.00105.00105.002000211000
2012-09-1100
2012-09-10107.00107.00107.00107.00150001605000
2012-09-07106.00108.00106.00107.007000747000
2012-09-06102.00104.00102.00104.003000310000
2012-09-05102.00102.00102.00102.004000408000
2012-09-04101.00104.00101.00102.008000819000
2012-09-03102.00102.00102.00102.003000306000
2012-08-3100
2012-08-3099.00100.0099.00100.003000299000
2012-08-29102.00102.00102.00102.001000102000
2012-08-28102.00102.00102.00102.001000102000
2012-08-27104.00105.00104.00104.00160001666000
2012-08-24103.00105.00103.00103.006000623000
2012-08-23102.00102.00102.00102.001000102000
2012-08-22105.00105.00104.00104.003000313000
2012-08-21102.00103.00102.00103.004000409000
2012-08-20105.00105.00105.00105.001000105000
2012-08-17101.00103.00101.00102.003000306000
2012-08-1600
2012-08-15100.00100.00100.00100.001000100000
2012-08-1400
2012-08-13101.00101.00101.00101.001000101000
2012-08-10102.00102.00102.00102.00180001836000
2012-08-09108.00108.00103.00105.00120001263000
2012-08-08109.00109.00103.00108.00340003688000
2012-08-07106.00106.00102.00102.00150001543000
2012-08-06100.00108.00100.00108.00120001255000
2012-08-0398.0099.0098.0099.005000491000
2012-08-0200
2012-08-0198.0098.0098.0098.002000196000
2012-07-3100
2012-07-30100.00100.0099.0099.003000299000
2012-07-2799.0099.0099.0099.003000297000
2012-07-26100.00100.0092.0099.00190001817000
2012-07-25104.00104.00101.00101.00200002071000
2012-07-24101.00104.00101.00104.004000411000
2012-07-23106.00106.00102.00102.006000621000
2012-07-20106.00106.00105.00105.008000841000
2012-07-19107.00107.00106.00106.004000425000
2012-07-18109.00109.00107.00107.00130001411000
2012-07-17108.00108.00107.00108.00120001295000
2012-07-13105.00107.00105.00107.00120001273000
2012-07-12110.00110.00106.00108.00140001513000
2012-07-11108.00108.00106.00106.00110001175000
2012-07-10115.00115.00108.00111.00720008116000
2012-07-09108.00111.00108.00111.00320003514000

   ※ 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。 

Twitter