[2667 JQスタンダード] イメージワン 日足 時系列データ

[2667 JQスタンダード] イメージワン (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1278300.0080000.0074700.0075500.001384106438000
2013-07-1172000.0079500.0072000.0078800.001715131421800
2013-07-1073200.0074400.0071600.0072900.00108579149300
2013-07-0974500.0075800.0070700.0073000.001600116229700
2013-07-0876000.0083100.0074000.0074500.003076242234000
2013-07-0576700.0077900.0073200.0074400.00103377391300
2013-07-0479400.0079800.0073200.0074600.0091069080800
2013-07-0380000.0081000.0077100.0078000.00107184820200
2013-07-0284900.0085000.0080200.0081500.001417117730900
2013-07-0179100.0080600.0076000.0080200.001586124555700
2013-06-2873100.0076700.0073000.0075300.001382103298700
2013-06-2772400.0073900.0058900.0070900.004095267257500
2013-06-2679500.0081500.0068200.0073900.002907217905000
2013-06-2581000.0085700.0078000.0080600.003557288442000
2013-06-2494600.00101100.0088300.0089000.004824465029900
2013-06-2188000.0094700.0085900.0090500.003651329239600
2013-06-2083400.0091000.0080300.0091000.003024264685200
2013-06-1986500.0088400.0078500.0080400.002035167162900
2013-06-1880500.0088500.0080200.0087600.002408206119600
2013-06-1782700.0083000.0075000.0082000.002732215472000
2013-06-1489700.0092300.0082800.0084200.002347203078600
2013-06-1392200.0098700.0086200.0089700.005126473973000
2013-06-1283800.0096700.0083000.0096700.006606608189300
2013-06-1186500.0086500.0079000.0081700.002225184598400
2013-06-1080000.0087500.0077000.0086500.004266348307900
2013-06-0768000.0074000.0067500.0073000.007468513025900
2013-06-0696000.00107500.0082500.0082500.005070461377000
2013-06-05102800.00103100.0091000.0097500.006695650276300
2013-06-04136000.00141700.00111800.00111800.0087261061615200
2013-06-03114800.00147500.00113200.00141800.00185002509812100
2013-05-3196000.00130000.0096000.00118500.00187882242640500
2013-05-30100000.00100000.00100000.00100000.001945194500000
2013-05-2985500.0091500.0081100.0085000.004687399881500
2013-05-2877000.0088400.0077000.0088400.007599646445700
2013-05-2766000.0075000.0064000.0073400.002461171610200
2013-05-2465000.0073700.0055000.0070400.005645374708200
2013-05-2375700.0078000.0060700.0063700.007436513155900
2013-05-2268000.0074200.0067500.0074200.006555478095100
2013-05-2162200.0064200.0058200.0064200.004285265315800
2013-05-2052100.0055500.0050000.0054200.002030106931700
2013-05-1744850.0051000.0043550.0051000.00158875074200
2013-05-1646100.0047000.0040800.0044000.002448105905250
2013-05-1554000.0054000.0047350.0047800.00182592044850
2013-05-1452500.0054000.0050600.0053000.00125565344500
2013-05-1355800.0056400.0051000.0052300.002091111011000
2013-05-1058900.0061000.0054300.0055700.003015173204100
2013-05-0951500.0057500.0051300.0056900.002418132271000
2013-05-0851800.0056800.0050500.0052000.002218116974000
2013-05-0751000.0051700.0049900.0051000.00146474461400
2013-05-0248800.0050700.0048500.0050400.00103851687000
2013-05-0145800.0051000.0045800.0049500.002390116383750
2013-04-3046700.0046750.0042650.0045600.002703119540150
2013-04-2649200.0052900.0047350.0047600.003793189623050
2013-04-2544500.0047200.0043550.0047200.00127757649050
2013-04-2444500.0046200.0044150.0045500.00164074422750
2013-04-2343050.0045350.0042850.0044300.00215193869450
2013-04-2246300.0046800.0044950.0045550.00183384103200
2013-04-1946900.0048000.0046000.0047900.002182102477450
2013-04-1856300.0056300.0048500.0049000.003061157730550
2013-04-1757400.0057700.0056100.0056200.00114364948300
2013-04-1656500.0057400.0055400.0055400.00135076357300
2013-04-1554500.0059200.0054000.0058700.00153086306600
2013-04-1251800.0058500.0051600.0057200.002244124754200
2013-04-1152500.0055000.0049900.0053500.00181594314450
2013-04-1047200.0053700.0047000.0053000.00170985345450
2013-04-0950000.0050400.0045350.0048900.00201596265550
2013-04-0847100.0051400.0046450.0049100.002957143530500
2013-04-0543000.0045900.0041500.0045750.003495154849750
2013-04-0438300.0042900.0038250.0042500.003106127668050
2013-04-0336550.0039500.0035600.0039500.0094635421500
2013-04-0236000.0037450.0032500.0036500.0093833451200
2013-04-0140400.0044500.0036000.0037050.003978163228450
2013-03-2939000.0039050.0036150.0037600.00148856168100
2013-03-2833750.0036800.0033500.0036650.0054818852950
2013-03-2733300.0034300.0033100.0034150.0033811422850
2013-03-2633500.0034200.0032150.0033650.0030410000250
2013-03-2535800.0035800.0032100.0034350.0069523484150
2013-03-2235950.0036400.0034800.0035800.0074526499200
2013-03-2134900.0035200.0034500.0035100.0049517268750
2013-03-1935000.0035200.0033800.0034550.0044915417250
2013-03-1835350.0036500.0034500.0035200.0062121932500
2013-03-1533500.0035350.0033150.0035300.0093131825050
2013-03-1437600.0037600.0035250.0036050.0092433540200
2013-03-1331850.0038150.0031500.0036900.004868173892450
2013-03-1234500.0034500.0030550.0031150.00145746899800
2013-03-1136600.0036600.0034600.0035400.00124444533950
2013-03-0836000.0039700.0034900.0036900.004053147763550
2013-03-0738750.0038750.0038000.0038750.008025310874850
2013-03-0626800.0031750.0026500.0031750.00203563009370
2013-03-0525950.0028000.0024620.0026750.00185148169670
2013-03-0421900.0024740.0021300.0024450.00114326472720
2013-03-0121000.0021200.0020500.0021000.001322749390
2013-02-2821500.0021950.0020120.0021000.003126528680
2013-02-2720780.0021800.0020750.0021500.001583384830
2013-02-2621360.0021360.0020600.0021100.001362850290
2013-02-2521550.0021550.0020500.0021000.001382880650
2013-02-2221190.0021190.0020000.0020050.001402852630
2013-02-2121100.0021700.0020100.0021190.002505252480
2013-02-2019500.0022500.0019500.0021290.00103721897390
2013-02-1919150.0019800.0018500.0018990.001192287600
2013-02-1816990.0019550.0016990.0019550.002414504960
2013-02-1517450.0017450.0016820.0017440.00701203630
2013-02-1418400.0018400.0016830.0017200.003275753950
2013-02-1318700.0019000.0017540.0017980.0064811687270
2013-02-1219550.0021770.0019130.0020500.0055911287220
2013-02-0819050.0019750.0018510.0019600.004067782980
2013-02-0719500.0019680.0018520.0019450.003787270110
2013-02-0618800.0020450.0018800.0019600.0083116362840
2013-02-0519600.0019600.0018300.0019200.0071513584170
2013-02-0421900.0022000.0019470.0019830.00131226702870
2013-02-0122630.0022630.0020500.0021300.00146331555110
2013-01-3124300.0025350.0019150.0022630.0011465273385930
2013-01-3017900.0020350.0017500.0020350.00286656928640
2013-01-2915350.0018790.0015270.0016350.00166528368520
2013-01-2815110.0015340.0015110.0015200.0062943020
2013-01-2515000.0015180.0015000.0015000.001001500650
2013-01-2414950.0015300.0014950.0015170.0061924080
2013-01-2315250.0015250.0014820.0014900.0052786740
2013-01-2215300.0015310.0014720.0015280.001492254660
2013-01-2115200.0015600.0015100.0015200.001492284290
2013-01-1815200.0015200.0015000.0015200.0047707100
2013-01-1715180.0015190.0015010.0015020.0023347060
2013-01-1615100.0015180.0014850.0015180.001061595160
2013-01-1515400.0015400.0015010.0015070.0047713200
2013-01-1115300.0015390.0015000.0015000.0046699680
2013-01-1014690.0015200.0014690.0015200.001111662530
2013-01-0914790.0014790.0014500.0014790.0039567470
2013-01-0815200.0015200.0014510.0014780.001432118120
2013-01-0715580.0015600.0014800.0014800.00991523900
2013-01-0414280.0015570.0014280.0014950.001472206550
2012-12-2814000.0015050.0013900.0014260.002383469900
2012-12-2714080.0014120.0013930.0013940.0044616010
2012-12-2614000.0014350.0013900.0014140.00741045800
2012-12-2514000.0014090.0013780.0014000.00841167860
2012-12-2114000.0014110.0013830.0014000.001291810780
2012-12-2013820.0014090.0013710.0013790.0054745290
2012-12-1914100.0014100.0013810.0013900.0060833410
2012-12-1813900.0014150.0013900.0014000.001462043830
2012-12-1714090.0014100.0013730.0013750.001482048960
2012-12-1414130.0014130.0013870.0014100.00831159400
2012-12-1314290.0014290.0013980.0014170.00951339350
2012-12-1214580.0014600.0014020.0014130.001922727130
2012-12-1114650.0014650.0014100.0014490.003224642090
2012-12-1014500.0014640.0014040.0014580.002012876260
2012-12-0714100.0015350.0013850.0014150.003464960310
2012-12-0614090.0014100.0013840.0013890.001542149640
2012-12-0513900.0014000.0013610.0013980.002934037710
2012-12-0414600.0014640.0013340.0013720.00166522983020
2012-12-0316480.0018400.0014010.0014640.00439170941450
2012-11-3012580.0015480.0012580.0015480.00401960934660
2012-11-2912250.0012580.0012000.0012480.001131395840
2012-11-2812460.0012460.0012000.0012300.0078951970
2012-11-2712350.0012450.0012180.0012300.001581937430
2012-11-2612600.0012980.0012600.0012620.001081380790
2012-11-2212000.0012980.0012000.0012890.002092636860
2012-11-2111980.0012000.0011770.0011770.0048573280
2012-11-2011650.0012000.0011650.0011750.0032378050
2012-11-1911690.0011860.0011570.0011650.0017198910
2012-11-1611990.0012000.0011750.0011750.0073874470
2012-11-1511700.0011990.0011700.0011900.0016190150
2012-11-1411600.0011600.0011500.0011600.0012138570
2012-11-1311530.0011930.0011500.0011550.0058671880
2012-11-1210890.0011380.0010890.0011230.0067734390
2012-11-0911630.0011790.0011510.0011790.0015173860
2012-11-0811680.0011680.0011630.0011630.0010116480
2012-11-0712000.0012150.0011530.0011880.00991159050
2012-11-0612170.0012170.0012140.0012140.00897240
2012-11-0512130.0012130.0011800.0011800.0012143180
2012-11-0212020.0012290.0011900.0011920.0029347280
2012-11-0112400.0012400.0012100.0012110.0061744800
2012-10-3112250.0012310.0012250.0012300.0036441420
2012-10-3012500.0012550.0012400.0012400.001331659860
2012-10-2913030.0013030.0012300.0012590.0060750470
2012-10-2612900.0013100.0012720.0012750.001381777570
2012-10-2512590.0012590.0012360.0012400.0022274180
2012-10-2412570.0012600.0012330.0012600.0041512520
2012-10-2312400.0012590.0011800.0012400.001291568750
2012-10-2212950.0012950.0012200.0012200.0066823790
2012-10-1912520.0012800.0012520.0012790.0040508510
2012-10-1812750.0013090.0011910.0012990.002182719390
2012-10-1711600.0012800.0011000.0012800.00148617772630
2012-10-1614830.0015800.0013700.0014000.001902772220
2012-10-1515700.0016000.0015200.0015200.0043661530
2012-10-1216000.0016350.0015300.0015700.0033523550
2012-10-1100
2012-10-1000
2012-10-0900
2012-10-0515950.0016350.0015950.0016350.008128120
2012-10-0416300.0016350.0016300.0016350.007114150
2012-10-0315920.0016320.0015800.0016320.0010160250
2012-10-0216000.0016000.0015920.0015920.0015239680
2012-10-0116350.0016580.0016350.0016580.00232930
2012-09-2816580.0016600.0016220.0016580.0017280730
2012-09-2716580.0016580.0016580.0016580.00116580
2012-09-2616590.0016590.0015850.0016580.0038625080
2012-09-2515890.0016590.0015890.0016590.00671084850
2012-09-2415600.0015610.0015450.0015600.0015233330
2012-09-2115700.0016000.0015600.0016000.0016251640
2012-09-2016050.0016050.0015820.0016000.007111790
2012-09-1915800.0016320.0015660.0016320.00921462890
2012-09-1816000.0017730.0016000.0017000.00631056030
2012-09-1415200.0015660.0015200.0015660.0019293570
2012-09-1315200.0015200.0015200.0015200.00115200
2012-09-1215470.0015500.0015450.0015450.0033510670
2012-09-1115250.0015690.0015000.0015690.0023347040
2012-09-1015420.0015420.0015200.0015400.007107360
2012-09-0715300.0015350.0015300.0015300.0010153140
2012-09-0615600.0015600.0015300.0015300.0012184550
2012-09-0515900.0015900.0015600.0015600.0017265800
2012-09-0415650.0015750.0015650.0015750.00694000
2012-09-0315800.0016000.0015800.0016000.008127300
2012-08-3115900.0016000.0015800.0015800.00579700
2012-08-3016100.0016600.0015910.0015910.0014228060
2012-08-2915600.0016400.0015600.0016400.0013207120
2012-08-2816550.0016550.0015600.0016000.0021335160
2012-08-2716470.0016600.0016200.0016200.0017281060
2012-08-2400
2012-08-2316500.0016700.0016070.0016070.0027440890
2012-08-2216100.0016800.0016100.0016790.0011179680
2012-08-2115800.0016000.0015700.0015990.0019301900
2012-08-2000
2012-08-1715500.0015900.0015500.0015900.0056873140
2012-08-1615450.0015800.0015400.0015800.0011170400
2012-08-1515500.0015500.0015490.0015500.0040619960
2012-08-1415600.0015980.0015550.0015550.0011172500
2012-08-1315990.0016150.0015600.0015600.0010157640
2012-08-1015660.0016000.0015610.0016000.00694910
2012-08-0915850.0016400.0015850.0016400.0018288500
2012-08-0815990.0015990.0015590.0015850.0013204840
2012-08-0715900.0016000.0015670.0015990.007111070
2012-08-0616200.0016200.0015600.0015900.008127000
2012-08-0315700.0016100.0015400.0015900.0019298480
2012-08-0216200.0016200.0016200.0016200.00116200
2012-08-0116010.0016300.0015780.0016000.0020318140
2012-07-3116210.0016300.0016020.0016100.0034548600
2012-07-3016310.0016310.0016200.0016300.0012194830
2012-07-2716300.0016900.0016300.0016900.008132000
2012-07-2616700.0016700.0016040.0016300.0014226400
2012-07-2516450.0017190.0016300.0016300.0032530370
2012-07-2416050.0016500.0016050.0016450.0035565490
2012-07-2317000.0017000.0016300.0016300.0032534300
2012-07-2016700.0017300.0016530.0017000.0039658460
2012-07-1917200.0017200.0017200.0017200.0018309600
2012-07-1817100.0017500.0016510.0017200.0039666750
2012-07-1718000.0018000.0017330.0017360.0044773860
2012-07-1317800.0018000.0017610.0017610.0027479890
2012-07-1218410.0018410.0018000.0018000.0010181230
2012-07-1118000.0018010.0018000.0018010.00472010
2012-07-1017860.0018500.0017860.0018200.0011199060
2012-07-0918000.0018600.0018000.0018600.00621120020

   ※ 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