[2682 JQ] ジューテック 日足 時系列データ

[2682 JQ] ジューテック (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-09-24264.00264.00264.00264.00120003168000
2009-09-1800
2009-09-17247.00247.00247.00247.002000494000
2009-09-1600
2009-09-1500
2009-09-14245.00245.00245.00245.001000245000
2009-09-1100
2009-09-1000
2009-09-09250.00250.00250.00250.003000750000
2009-09-0800
2009-09-0700
2009-09-0400
2009-09-0300
2009-09-02262.00262.00262.00262.001000262000
2009-09-0100
2009-08-3100
2009-08-2800
2009-08-2700
2009-08-2600
2009-08-25267.00267.00267.00267.00110002937000
2009-08-24263.00267.00263.00267.0040001062000
2009-08-2100
2009-08-2000
2009-08-1900
2009-08-1800
2009-08-1700
2009-08-1400
2009-08-1300
2009-08-1200
2009-08-11258.00258.00258.00258.001000258000
2009-08-1000
2009-08-0700
2009-08-0600
2009-08-05266.00272.00255.00255.0080002100000
2009-08-0400
2009-08-0300
2009-07-3100
2009-07-3000
2009-07-2900
2009-07-2800
2009-07-2700
2009-07-24265.00266.00265.00266.00150003976000
2009-07-23272.00275.00272.00273.0050001369000
2009-07-22272.00272.00272.00272.003000816000
2009-07-2100
2009-07-17272.00272.00272.00272.002000544000
2009-07-1600
2009-07-15265.00265.00265.00265.001000265000
2009-07-1400
2009-07-1300
2009-07-10264.00265.00264.00265.00150003961000
2009-07-09279.00279.00272.00274.0070001926000
2009-07-08281.00281.00280.00280.0070001964000
2009-07-07283.00283.00279.00279.0090002515000
2009-07-06277.00285.00277.00285.003000847000
2009-07-0300
2009-07-0200
2009-07-01273.00273.00272.00272.003000817000
2009-06-30270.00270.00270.00270.001000270000
2009-06-29267.00267.00265.00265.0040001063000
2009-06-2600
2009-06-25279.00279.00264.00265.00200005446000
2009-06-24278.00278.00278.00278.002000556000
2009-06-2300
2009-06-22277.00277.00277.00277.001000277000
2009-06-19274.00274.00274.00274.001000274000
2009-06-18273.00273.00273.00273.001000273000
2009-06-1700
2009-06-16273.00273.00273.00273.001000273000
2009-06-15275.00275.00275.00275.001000275000
2009-06-1200
2009-06-1100
2009-06-1000
2009-06-0900
2009-06-0800
2009-06-0500
2009-06-0400
2009-06-0300
2009-06-02275.00275.00275.00275.001000275000
2009-06-0100
2009-05-2900
2009-05-2800
2009-05-2700
2009-05-2600
2009-05-25286.00289.00286.00289.00110003152000
2009-05-22288.00290.00288.00290.003000867000
2009-05-21284.00284.00284.00284.001000284000
2009-05-20284.00284.00284.00284.001000284000
2009-05-1900
2009-05-1800
2009-05-1500
2009-05-1400
2009-05-1300
2009-05-1200
2009-05-1100
2009-05-0800
2009-05-07265.00265.00263.00265.003000793000
2009-05-01265.00265.00265.00265.002000530000
2009-04-3000
2009-04-28265.00265.00265.00265.001000265000
2009-04-27270.00270.00270.00270.002000540000
2009-04-24292.00292.00292.00292.00120003504000
2009-04-23293.00293.00292.00293.0040001171000
2009-04-2200
2009-04-2100
2009-04-20280.00280.00280.00280.003000840000
2009-04-1700
2009-04-16275.00275.00275.00275.001000275000
2009-04-1500
2009-04-1400
2009-04-13280.00280.00280.00280.001000280000
2009-04-1000
2009-04-09280.00280.00280.00280.001000280000
2009-04-0800
2009-04-0700
2009-04-0600
2009-04-0300
2009-04-0200
2009-04-0100
2009-03-3100
2009-03-3000
2009-03-2700
2009-03-2600
2009-03-25290.00290.00290.00290.00130003770000
2009-03-24284.00284.00284.00284.001000284000
2009-03-2300
2009-03-19273.00273.00273.00273.003000819000
2009-03-1800
2009-03-17270.00270.00270.00270.003000810000
2009-03-1600
2009-03-13259.00259.00259.00259.001000259000
2009-03-1200
2009-03-1100
2009-03-1000
2009-03-0900
2009-03-0600
2009-03-0500
2009-03-0400
2009-03-0300
2009-03-0200
2009-02-2700
2009-02-2600
2009-02-25280.00280.00280.00280.00120003360000
2009-02-24278.00279.00278.00279.002000557000
2009-02-2300
2009-02-2000
2009-02-1900
2009-02-1800
2009-02-1700
2009-02-1600
2009-02-1300
2009-02-1200
2009-02-10255.00255.00250.00250.002000505000
2009-02-0900
2009-02-0600
2009-02-0500
2009-02-04260.00260.00260.00260.003000780000
2009-02-0300
2009-02-0200
2009-01-30266.00266.00266.00266.002000532000
2009-01-2900
2009-01-28269.00269.00269.00269.003000807000
2009-01-2700
2009-01-2600
2009-01-23290.00290.00289.00289.00120003479000
2009-01-22288.00290.00288.00290.0050001447000
2009-01-2100
2009-01-20280.00280.00280.00280.001000280000
2009-01-1900
2009-01-1600
2009-01-1500
2009-01-1400
2009-01-1300
2009-01-0900
2009-01-0800
2009-01-0700
2009-01-0600
2009-01-0500
2008-12-3000
2008-12-2900
2008-12-2600
2008-12-25290.00290.00266.00266.00160004570000
2008-12-24285.00285.00285.00285.001000285000
2008-12-2200
2008-12-19280.00280.00280.00280.001000280000
2008-12-1800
2008-12-1700
2008-12-16275.00275.00275.00275.002000550000
2008-12-1500
2008-12-1200
2008-12-1100
2008-12-10290.00290.00290.00290.00240006960000
2008-12-09285.00285.00285.00285.001000285000
2008-12-0800
2008-12-05279.00284.00279.00280.0040001122000
2008-12-0400
2008-12-03274.00274.00274.00274.003000822000
2008-12-02270.00270.00270.00270.001000270000
2008-12-01271.00271.00271.00271.002000542000
2008-11-2800
2008-11-2700
2008-11-2600
2008-11-25300.00300.00300.00300.00130003900000
2008-11-21295.00295.00290.00290.003000876000
2008-11-20290.00290.00290.00290.001000290000
2008-11-1900
2008-11-1800
2008-11-1700
2008-11-1400
2008-11-1300
2008-11-1200
2008-11-1100
2008-11-1000
2008-11-0700
2008-11-06261.00261.00261.00261.002000522000
2008-11-0500
2008-11-04260.00260.00260.00260.0050001300000
2008-10-3100
2008-10-30260.00260.00260.00260.001000260000
2008-10-2900
2008-10-2800
2008-10-2700
2008-10-24292.00292.00277.00277.00130003781000
2008-10-23279.00279.00279.00279.001000279000
2008-10-2200
2008-10-21255.00260.00255.00260.002000515000
2008-10-2000
2008-10-1700
2008-10-1600
2008-10-1500
2008-10-1400
2008-10-10230.00230.00230.00230.001000230000
2008-10-0900
2008-10-0800
2008-10-0700
2008-10-0600
2008-10-0300
2008-10-0200
2008-10-0100
2008-09-3000
2008-09-29290.00290.00290.00290.001000290000
2008-09-2600
2008-09-2500
2008-09-24305.00305.00305.00305.00130003965000
2008-09-22288.00288.00288.00288.001000288000
2008-09-1900
2008-09-1800
2008-09-17280.00280.00280.00280.001000280000
2008-09-16280.00280.00280.00280.001000280000
2008-09-12280.00280.00280.00280.001000280000

   ※ 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