[2700 JQスタンダード] 木徳神糧 日足 時系列データ

[2700 JQスタンダード] 木徳神糧 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12599.00599.00590.00595.0040002379000
2013-07-11588.00588.00585.00585.0030001758000
2013-07-10588.00590.00588.00590.0040002354000
2013-07-09588.00594.00588.00590.0030001772000
2013-07-08604.00605.00591.00591.00140008332000
2013-07-05603.00605.00597.00605.00120007225000
2013-07-04581.00603.00581.00603.0080004760000
2013-07-03601.00608.00600.00600.00110006637000
2013-07-02610.00616.00609.00609.00140008571000
2013-07-01555.00570.00542.00570.0070003907000
2013-06-28522.00546.00522.00540.0070003781000
2013-06-27555.00555.00541.00550.0060003298000
2013-06-26600.00600.00580.00580.001800010649000
2013-06-25635.00635.00615.00615.00100006177000
2013-06-24630.00630.00620.00625.0050003126000
2013-06-21605.00625.00593.00625.00130007852000
2013-06-20614.00614.00614.00614.0020001228000
2013-06-19641.00649.00640.00644.0050003219000
2013-06-18640.00640.00615.00630.00160009965000
2013-06-17639.00640.00620.00630.0090005687000
2013-06-14617.00630.00617.00620.0080004968000
2013-06-13629.00629.00617.00617.0070004351000
2013-06-12630.00640.00592.00639.00150009348000
2013-06-11645.00645.00640.00640.00100006435000
2013-06-10576.00620.00576.00585.00100005863000
2013-06-07600.00600.00523.00552.003300018486000
2013-06-06651.00651.00602.00602.002300014533000
2013-06-05680.00680.00665.00665.0090006046000
2013-06-04651.00680.00650.00680.00130008615000
2013-06-03675.00680.00660.00660.00140009435000
2013-05-31690.00690.00680.00680.00110007533000
2013-05-30692.00692.00680.00690.00110007561000
2013-05-29680.00700.00680.00682.00100006905000
2013-05-28660.00680.00660.00680.0090006040000
2013-05-27690.00690.00665.00689.001500010080000
2013-05-24666.00750.00655.00690.004000027864000
2013-05-23775.00775.00671.00680.004000028522000
2013-05-22800.00800.00750.00752.002100015994000
2013-05-21800.00829.00770.00800.002400019310000
2013-05-20820.00839.00805.00810.007100058626000
2013-05-17670.00731.00670.00730.003500024384000
2013-05-16660.00665.00620.00665.006200039340000
2013-05-15750.00755.00665.00688.009300065715000
2013-05-14815.00815.00796.00796.003200025837000
2013-05-13830.00830.00805.00810.003300026854000
2013-05-10810.00850.00810.00850.005100041834000
2013-05-09817.00870.00806.00810.007200059310000
2013-05-08861.00890.00820.00820.004900042135000
2013-05-07818.00870.00815.00861.008300069922000
2013-05-02800.00810.00785.00810.002300018274000
2013-05-01849.00849.00762.00800.007000056681000
2013-04-30810.00850.00795.00845.007700063895000
2013-04-26811.00811.00741.00797.007200056910000
2013-04-25920.00945.00780.00826.00179000150897000
2013-04-24937.00960.00880.00920.00317000289519000
2013-04-23801.00862.00797.00862.00275000229273000
2013-04-22712.00712.00712.00712.001500010680000
2013-04-19525.00612.00525.00612.0011300067026000
2013-04-18496.00512.00496.00512.00160008000000
2013-04-1700
2013-04-16492.00492.00487.00490.0080003927000
2013-04-15495.00495.00495.00495.001000495000
2013-04-12499.00499.00495.00495.002000994000
2013-04-11498.00498.00497.00497.002000995000
2013-04-10501.00501.00501.00501.001000501000
2013-04-09510.00510.00504.00504.0030001524000
2013-04-08499.00500.00496.00496.00100004991000
2013-04-05487.00498.00487.00498.0040001972000
2013-04-04492.00492.00485.00485.0030001469000
2013-04-03491.00492.00490.00492.0060002945000
2013-04-02492.00492.00492.00492.002000984000
2013-04-01490.00493.00485.00485.00140006846000
2013-03-29487.00487.00487.00487.002000974000
2013-03-28479.00485.00479.00485.002000964000
2013-03-2700
2013-03-26479.00479.00479.00479.001000479000
2013-03-25487.00487.00487.00487.002000974000
2013-03-22477.00479.00475.00479.0060002857000
2013-03-21475.00475.00475.00475.001000475000
2013-03-19474.00474.00474.00474.001000474000
2013-03-18472.00472.00472.00472.0030001416000
2013-03-15471.00484.00468.00484.0050002365000
2013-03-14481.00498.00475.00475.00140006783000
2013-03-13477.00480.00477.00480.00150007192000
2013-03-12478.00478.00470.00470.0030001418000
2013-03-11466.00474.00466.00469.0030001409000
2013-03-0800
2013-03-07474.00474.00474.00474.001000474000
2013-03-06470.00470.00469.00469.002000939000
2013-03-05472.00472.00462.00462.0060002809000
2013-03-04480.00480.00480.00480.002000960000
2013-03-01473.00480.00473.00480.0030001432000
2013-02-28461.00484.00461.00480.00110005260000
2013-02-27466.00466.00453.00453.0050002297000
2013-02-26452.00490.00452.00482.002100010104000
2013-02-25450.00460.00450.00460.0070003196000
2013-02-2200
2013-02-2100
2013-02-20450.00450.00450.00450.001000450000
2013-02-19451.00451.00450.00450.0030001352000
2013-02-1800
2013-02-15444.00444.00444.00444.001000444000
2013-02-14446.00446.00446.00446.001000446000
2013-02-13448.00448.00446.00446.002000894000
2013-02-1200
2013-02-0800
2013-02-07450.00450.00450.00450.001000450000
2013-02-0600
2013-02-05446.00450.00446.00450.0030001346000
2013-02-04450.00450.00450.00450.002000900000
2013-02-01447.00447.00447.00447.002000894000
2013-01-31443.00445.00441.00445.0040001771000
2013-01-30445.00445.00445.00445.001000445000
2013-01-29443.00448.00441.00441.0050002215000
2013-01-2800
2013-01-25451.00451.00451.00451.001000451000
2013-01-24440.00444.00440.00444.002000884000
2013-01-2300
2013-01-22440.00440.00440.00440.0040001760000
2013-01-21439.00439.00439.00439.0070003073000
2013-01-1800
2013-01-1700
2013-01-16447.00448.00447.00448.002000895000
2013-01-1500
2013-01-11440.00440.00432.00436.0040001744000
2013-01-1000
2013-01-09437.00449.00437.00445.0050002227000
2013-01-08444.00445.00444.00445.002000889000
2013-01-07461.00461.00446.00449.0040001817000
2013-01-04453.00453.00453.00453.001000453000
2012-12-28453.00453.00453.00453.001000453000
2012-12-27440.00440.00440.00440.002000880000
2012-12-26448.00449.00444.00448.00110004925000
2012-12-25477.00477.00475.00475.0090004280000
2012-12-2100
2012-12-20450.00479.00450.00479.0060002788000
2012-12-19449.00449.00449.00449.001000449000
2012-12-18450.00450.00450.00450.0040001800000
2012-12-17436.00447.00436.00447.0030001329000
2012-12-14443.00443.00443.00443.001000443000
2012-12-1300
2012-12-12449.00449.00449.00449.001000449000
2012-12-11441.00441.00441.00441.0030001323000
2012-12-10449.00449.00449.00449.001000449000
2012-12-07449.00449.00449.00449.001000449000
2012-12-0600
2012-12-05447.00447.00447.00447.001000447000
2012-12-04447.00447.00447.00447.0060002682000
2012-12-03440.00444.00440.00443.0030001327000
2012-11-30436.00440.00436.00440.0030001315000
2012-11-29435.00435.00435.00435.001000435000
2012-11-28434.00436.00434.00436.0030001306000
2012-11-27439.00439.00439.00439.001000439000
2012-11-2600
2012-11-22437.00437.00426.00437.0050002174000
2012-11-2100
2012-11-2000
2012-11-19425.00425.00425.00425.002000850000
2012-11-1600
2012-11-15424.00424.00424.00424.001000424000
2012-11-14432.00432.00420.00428.00130005491000
2012-11-1300
2012-11-1200
2012-11-09430.00430.00430.00430.0030001290000
2012-11-08439.00442.00436.00436.0030001317000
2012-11-07432.00436.00430.00436.00120005186000
2012-11-06438.00443.00438.00443.0030001324000
2012-11-0500
2012-11-02442.00442.00435.00435.002000877000
2012-11-01440.00442.00440.00442.002000882000
2012-10-3100
2012-10-3000
2012-10-29436.00436.00436.00436.002000872000
2012-10-2600
2012-10-25443.00443.00443.00443.002000886000
2012-10-24435.00435.00435.00435.001000435000
2012-10-2300
2012-10-22437.00437.00437.00437.002000874000
2012-10-1900
2012-10-18437.00437.00437.00437.001000437000
2012-10-1700
2012-10-1600
2012-10-1500
2012-10-1200
2012-10-1100
2012-10-10431.00431.00431.00431.002000862000
2012-10-09436.00436.00436.00436.001000436000
2012-10-0500
2012-10-04430.00436.00430.00436.0040001728000
2012-10-03430.00430.00430.00430.001000430000
2012-10-02432.00432.00432.00432.0060002592000
2012-10-01432.00432.00432.00432.001000432000
2012-09-28430.00430.00430.00430.001000430000
2012-09-27427.00430.00427.00430.0030001284000
2012-09-26425.00427.00425.00427.0030001279000
2012-09-25426.00427.00426.00427.0040001705000
2012-09-2400
2012-09-21426.00426.00426.00426.001000426000
2012-09-2000
2012-09-19426.00426.00426.00426.0030001278000
2012-09-18430.00430.00430.00430.002000860000
2012-09-14430.00430.00430.00430.0030001290000
2012-09-13430.00430.00429.00430.00130005589000
2012-09-12435.00435.00435.00435.0030001305000
2012-09-11432.00432.00431.00432.0050002158000
2012-09-10436.00436.00435.00436.0050002179000
2012-09-07441.00443.00441.00443.002000884000
2012-09-06445.00445.00445.00445.001000445000
2012-09-05448.00448.00446.00446.002000894000
2012-09-04458.00459.00458.00459.002000917000
2012-09-03455.00456.00455.00456.002000911000
2012-08-31450.00450.00450.00450.001000450000
2012-08-3000
2012-08-29457.00457.00457.00457.001000457000
2012-08-28464.00464.00456.00456.002000920000
2012-08-27478.00478.00462.00462.002000940000
2012-08-24455.00455.00447.00447.0040001812000
2012-08-2300
2012-08-2200
2012-08-2100
2012-08-20447.00447.00447.00447.001000447000
2012-08-17447.00447.00447.00447.001000447000
2012-08-1600
2012-08-15447.00447.00447.00447.001000447000
2012-08-14451.00451.00447.00447.002000898000
2012-08-13441.00446.00438.00446.0060002644000
2012-08-10446.00446.00446.00446.001000446000
2012-08-0900
2012-08-08445.00445.00445.00445.001000445000
2012-08-07446.00446.00446.00446.001000446000
2012-08-06442.00442.00442.00442.001000442000
2012-08-03448.00448.00446.00446.0030001342000
2012-08-02452.00452.00448.00448.002000900000
2012-08-0100
2012-07-3100
2012-07-3000
2012-07-2700
2012-07-2600
2012-07-25467.00467.00450.00450.002000917000
2012-07-24461.00461.00460.00460.0030001382000
2012-07-23467.00467.00463.00463.002000930000
2012-07-20469.00480.00467.00467.00130006176000
2012-07-19469.00469.00468.00469.0050002344000
2012-07-18469.00469.00469.00469.002000938000
2012-07-17455.00455.00455.00455.001000455000
2012-07-1300
2012-07-1200
2012-07-11466.00466.00466.00466.002000932000
2012-07-10463.00466.00463.00466.002000929000
2012-07-0900

   ※ 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