[2693 JQスタンダード] YKT 日足 時系列データ

[2693 JQスタンダード] YKT (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12155.00157.00155.00157.004600714900
2013-07-11157.00158.00157.00157.004300676900
2013-07-10157.00158.00156.00156.0072001127800
2013-07-09156.00158.00156.00158.004700738700
2013-07-08161.00161.00156.00156.00212003319400
2013-07-05157.00159.00157.00158.00123001940900
2013-07-04154.00157.00154.00157.0065001009900
2013-07-03155.00155.00154.00155.0091001404500
2013-07-02155.00155.00154.00155.00109001684800
2013-07-01155.00155.00153.00154.005800894900
2013-06-28151.00152.00150.00152.004400664900
2013-06-27150.00150.00150.00150.003100465000
2013-06-26155.00155.00150.00150.004200635700
2013-06-25157.00157.00152.00152.00124001939300
2013-06-24157.00157.00154.00156.00700109200
2013-06-21154.00157.00152.00157.001500231400
2013-06-20154.00156.00154.00156.001500232200
2013-06-19155.00157.00153.00155.005400837100
2013-06-18154.00155.00153.00154.003900600600
2013-06-17152.00153.00151.00153.004000607900
2013-06-14151.00152.00147.00151.003700555300
2013-06-13152.00153.00150.00151.002500378400
2013-06-12150.00153.00150.00152.00113001702100
2013-06-11155.00157.00154.00154.0086001337100
2013-06-10151.00156.00151.00156.00122001867400
2013-06-07151.00156.00136.00156.00330004900700
2013-06-06163.00170.00152.00158.00294004499900
2013-06-05164.00165.00163.00163.003000491400
2013-06-04165.00165.00163.00164.003600590400
2013-06-03169.00169.00165.00165.005100853000
2013-05-31166.00170.00164.00169.0060001009700
2013-05-30165.00166.00163.00163.00158002592100
2013-05-29168.00170.00167.00167.005300894000
2013-05-28164.00166.00164.00166.0078001282200
2013-05-27166.00166.00164.00165.0072001188000
2013-05-24167.00172.00165.00168.00233003895100
2013-05-23174.00175.00166.00166.00555009489300
2013-05-22174.00174.00173.00174.00142002464700
2013-05-21172.00174.00172.00173.00171002963600
2013-05-20172.00173.00170.00171.00278004763500
2013-05-17167.00174.00167.00173.00215003689100
2013-05-16170.00171.00166.00168.00343005772800
2013-05-15173.00175.00170.00170.00409007065500
2013-05-14174.00174.00172.00173.00148002558500
2013-05-13172.00175.00172.00175.00470008164600
2013-05-10172.00172.00170.00172.00280004794400
2013-05-09171.00173.00171.00171.00398006827900
2013-05-08172.00173.00171.00171.006770011617700
2013-05-07170.00174.00170.00171.007270012416300
2013-05-02175.00175.00171.00174.00560009699300
2013-05-01175.00179.00174.00175.009180016162400
2013-04-30171.00174.00170.00173.00474008161500
2013-04-26171.00173.00169.00169.00435007419400
2013-04-25170.00170.00168.00168.00314005314900
2013-04-24167.00170.00167.00170.00244004112500
2013-04-23167.00169.00167.00168.00337005659200
2013-04-22167.00167.00166.00167.00259004322600
2013-04-19165.00167.00164.00165.00246004091800
2013-04-18166.00166.00162.00164.00195003208800
2013-04-17167.00167.00165.00166.00127002113500
2013-04-16164.00165.00163.00164.0082001349300
2013-04-15167.00167.00161.00166.00128002109800
2013-04-12165.00168.00165.00166.0084001394000
2013-04-11164.00167.00164.00165.00260004294900
2013-04-10165.00168.00165.00166.00109001809400
2013-04-09164.00173.00164.00166.00425007093200
2013-04-08163.00164.00161.00163.00190003092800
2013-04-05164.00167.00159.00163.00224003620000
2013-04-04162.00162.00158.00158.00243003877700
2013-04-03161.00168.00160.00162.0062001008300
2013-04-02160.00165.00155.00162.00362005759700
2013-04-01173.00173.00162.00165.00370006161100
2013-03-29168.00174.00168.00173.006920011872400
2013-03-28172.00172.00170.00171.00127002171400
2013-03-27171.00173.00171.00172.00167002877600
2013-03-26173.00173.00171.00171.00124002135800
2013-03-25174.00175.00172.00173.00144002495900
2013-03-22173.00174.00171.00171.0097001675400
2013-03-21171.00173.00171.00173.00156002678300
2013-03-19174.00174.00171.00172.00183003152300
2013-03-18175.00176.00173.00175.00251004384100
2013-03-15173.00175.00170.00175.00369006354300
2013-03-14170.00173.00170.00172.00294005056100
2013-03-13169.00171.00169.00170.00114001937300
2013-03-12170.00170.00169.00169.00229003875000
2013-03-11169.00171.00169.00170.00409006967900
2013-03-08170.00170.00167.00169.00250004209600
2013-03-07169.00170.00168.00170.00177002991400
2013-03-06171.00172.00169.00169.00261004437500
2013-03-05175.00176.00171.00171.009150015909400
2013-03-04170.00177.00168.00170.0014460024826500
2013-03-01166.00168.00165.00168.00277004608500
2013-02-28161.00166.00161.00165.00287004720100
2013-02-27160.00163.00160.00161.00123001979300
2013-02-26161.00163.00160.00160.00166002670700
2013-02-25162.00163.00161.00161.00265004282400
2013-02-22162.00162.00160.00161.0091001467900
2013-02-21159.00162.00159.00162.00287004585100
2013-02-20159.00160.00158.00158.00127002016400
2013-02-19159.00159.00158.00158.004500713600
2013-02-18156.00159.00152.00159.00242003776600
2013-02-15157.00159.00153.00159.00326005086000
2013-02-14159.00161.00155.00161.00280004430400
2013-02-13165.00165.00160.00161.00387006273500
2013-02-12168.00169.00164.00167.00169002823200
2013-02-08170.00170.00167.00167.00148002498600
2013-02-07168.00172.00167.00169.00172002912000
2013-02-06171.00172.00162.00168.006070010163000
2013-02-05171.00178.00170.00171.00337005798100
2013-02-04170.00173.00168.00170.0011830020184600
2013-02-01179.00179.00174.00175.006830012024700
2013-01-31177.00180.00176.00178.00498008875100
2013-01-30175.00180.00174.00177.00275004846700
2013-01-29177.00179.00175.00175.00391006915500
2013-01-28181.00181.00174.00176.007670013573900
2013-01-25175.00179.00173.00179.006310011141600
2013-01-24178.00178.00173.00174.00291005098800
2013-01-23180.00182.00172.00173.0013380023630500
2013-01-22172.00196.00172.00178.0052210095163400
2013-01-21170.00175.00167.00170.00491008400900
2013-01-18170.00173.00165.00170.009300015724900
2013-01-17175.00183.00170.00174.00726700126936900
2013-01-16157.00165.00155.00165.0011840019037500
2013-01-15157.00158.00155.00157.00420006584100
2013-01-11155.00155.00154.00154.00230003558900
2013-01-10154.00154.00152.00153.00239003661800
2013-01-09151.00153.00151.00153.00102001550100
2013-01-08154.00154.00151.00152.00247003762200
2013-01-07156.00156.00150.00155.007780011951900
2013-01-04148.00149.00147.00149.00506007498700
2012-12-28148.00148.00147.00148.00176002602700
2012-12-27149.00149.00147.00149.0069001020800
2012-12-26148.00149.00146.00149.00137002024000
2012-12-25150.00151.00149.00149.00267004009300
2012-12-21150.00151.00149.00150.00188002827300
2012-12-20151.00152.00149.00150.00162002438300
2012-12-19150.00152.00150.00152.00140002110700
2012-12-18150.00151.00149.00150.00244003657000
2012-12-17149.00151.00148.00150.00345005158300
2012-12-14148.00150.00147.00148.00146002173600
2012-12-13146.00149.00146.00149.0089001317200
2012-12-12147.00147.00147.00147.00106001558200
2012-12-11146.00147.00146.00147.003900571200
2012-12-10147.00148.00144.00147.00271003947900
2012-12-07149.00149.00147.00147.00137002016600
2012-12-06149.00149.00147.00149.0073001081300
2012-12-05148.00150.00147.00148.00174002587700
2012-12-04147.00148.00146.00148.00132001942500
2012-12-03147.00148.00147.00148.00189002781000
2012-11-30145.00146.00143.00146.0079001143600
2012-11-29143.00145.00143.00143.00165002382100
2012-11-28142.00144.00142.00144.0098001397500
2012-11-27143.00144.00141.00144.0090001283000
2012-11-26141.00144.00141.00142.00148002100400
2012-11-22141.00143.00141.00143.004200597000
2012-11-21141.00144.00141.00141.0095001350500
2012-11-20140.00142.00140.00142.005900828400
2012-11-19140.00141.00140.00140.004700659600
2012-11-16138.00140.00138.00139.002000278600
2012-11-15138.00139.00137.00137.005500759600
2012-11-14138.00139.00136.00138.003000412500
2012-11-13137.00138.00136.00137.007300996900
2012-11-12138.00141.00137.00141.005100710000
2012-11-09136.00139.00136.00139.00119001643200
2012-11-08139.00139.00135.00137.00259003560400
2012-11-07140.00141.00140.00140.004500631500
2012-11-06139.00141.00139.00140.003800531600
2012-11-05141.00141.00139.00139.005800812700
2012-11-02142.00142.00140.00141.00125001757500
2012-11-01142.00145.00135.00142.0011600016256700
2012-10-31150.00152.00148.00151.00102001537900
2012-10-30150.00150.00147.00148.003300490300
2012-10-29149.00149.00147.00148.00176002610200
2012-10-26151.00151.00147.00151.00164002453600
2012-10-25148.00153.00148.00153.0081001224400
2012-10-24149.00150.00148.00149.004100609700
2012-10-23151.00152.00150.00150.002000300800
2012-10-22148.00152.00147.00152.00119001786200
2012-10-19149.00150.00148.00148.005000743300
2012-10-18148.00150.00148.00148.0078001158100
2012-10-17155.00155.00150.00150.0098001497500
2012-10-16148.00154.00148.00153.00136002046000
2012-10-15144.00150.00144.00148.00194002857100
2012-10-12144.00145.00142.00144.00102001465000
2012-10-11146.00146.00144.00144.00124001793500
2012-10-10148.00149.00146.00146.00190002793000
2012-10-09145.00147.00145.00146.001300189700
2012-10-05145.00147.00145.00145.0098001424100
2012-10-04146.00148.00145.00145.0087001266600
2012-10-03147.00147.00145.00146.0076001110100
2012-10-02148.00150.00146.00147.00125001848700
2012-10-01150.00151.00149.00149.0067001006800
2012-09-28150.00152.00147.00148.006300942600
2012-09-27146.00150.00146.00150.00188002788300
2012-09-26146.00146.00145.00145.006800991700
2012-09-25146.00146.00145.00145.003000436500
2012-09-24147.00147.00145.00146.00106001548700
2012-09-21145.00146.00144.00146.004500652700
2012-09-20145.00147.00144.00145.00117001700600
2012-09-19145.00146.00144.00145.0076001100200
2012-09-18144.00145.00143.00144.00208002986300
2012-09-14143.00147.00143.00143.00236003391000
2012-09-13145.00146.00144.00146.002900418500
2012-09-12143.00148.00143.00145.00149002159800
2012-09-11145.00146.00142.00143.00220003154000
2012-09-10142.00164.00141.00147.0017210025818600
2012-09-07140.00143.00138.00141.00134001874000
2012-09-06143.00143.00136.00138.00290004045100
2012-09-05141.00142.00139.00140.00128001794700
2012-09-04142.00143.00141.00141.00138001959200
2012-09-03146.00147.00144.00144.0098001431600
2012-08-31145.00146.00145.00146.00214003106300
2012-08-30148.00150.00146.00146.00147002180700
2012-08-29146.00148.00145.00148.00122001778000
2012-08-28147.00147.00146.00146.004800704400
2012-08-27148.00148.00146.00147.00149002197700
2012-08-24148.00148.00146.00147.005300776600
2012-08-23145.00148.00145.00148.0098001429100
2012-08-22144.00146.00144.00145.00128001845600
2012-08-21148.00149.00145.00145.00214003141100
2012-08-20146.00147.00143.00147.00276004028000
2012-08-17144.00144.00143.00144.00122001745000
2012-08-16143.00145.00142.00144.00158002269300
2012-08-15144.00145.00142.00143.00123001765500
2012-08-14143.00144.00143.00143.0091001301400
2012-08-13143.00145.00143.00145.00127001823300
2012-08-10143.00145.00143.00143.00184002635800
2012-08-09141.00144.00141.00144.00274003886800
2012-08-08142.00144.00142.00143.0083001184800
2012-08-07146.00146.00142.00142.00226003233300
2012-08-06145.00148.00143.00143.00147002128700
2012-08-03147.00149.00145.00145.00288004193600
2012-08-02151.00151.00147.00148.00272004038400
2012-08-01152.00152.00149.00150.00345005208700
2012-07-31147.00149.00146.00149.00192002831200
2012-07-30160.00160.00145.00145.0026650039918200
2012-07-27167.00169.00163.00168.00114001896900
2012-07-26168.00168.00164.00168.00200003350900
2012-07-25162.00169.00161.00165.007600012611800
2012-07-24160.00165.00160.00164.00173002802800
2012-07-23164.00166.00160.00160.00136002227100
2012-07-20165.00167.00162.00166.0066001090700
2012-07-19168.00168.00165.00165.0078001300800
2012-07-18165.00168.00164.00164.005600933400
2012-07-17166.00169.00164.00167.00185003081000
2012-07-13164.00164.00160.00164.0083001350700
2012-07-12160.00165.00160.00165.00285004623700
2012-07-11159.00160.00158.00160.0088001405900
2012-07-10158.00162.00158.00159.00111001778600
2012-07-09157.00159.00157.00157.005600884000

   ※ 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