[2703 JQスタンダード] 日本ライトン 日足 時系列データ

[2703 JQスタンダード] 日本ライトン (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12148.00150.00145.00147.0069001012200
2013-07-11148.00148.00146.00146.002600382500
2013-07-10150.00150.00147.00148.002800413600
2013-07-09149.00150.00148.00149.001400208400
2013-07-08148.00149.00148.00149.002600385800
2013-07-05146.00149.00146.00148.005200768900
2013-07-04145.00148.00145.00148.002500367100
2013-07-03147.00148.00145.00145.002400352400
2013-07-02145.00147.00144.00147.0060087400
2013-07-01146.00147.00145.00145.003400497400
2013-06-28143.00144.00142.00144.001100157200
2013-06-27142.00144.00140.00144.004200594800
2013-06-26143.00143.00142.00142.00900128000
2013-06-25143.00147.00143.00143.001100157800
2013-06-24146.00147.00143.00144.003300480300
2013-06-21145.00145.00144.00145.002500362300
2013-06-20143.00145.00143.00145.0040057600
2013-06-19145.00146.00145.00146.00800116200
2013-06-18143.00146.00143.00146.002700390500
2013-06-17142.00143.00141.00143.001400198600
2013-06-14143.00144.00142.00142.0060085600
2013-06-13145.00145.00141.00143.003300470700
2013-06-12140.00145.00140.00143.002400340100
2013-06-11145.00146.00141.00146.005900845200
2013-06-10141.00145.00141.00145.002500358300
2013-06-07143.00145.00140.00142.00114001615600
2013-06-06146.00146.00146.00146.00800116800
2013-06-05146.00150.00145.00149.003800564000
2013-06-04149.00158.00143.00146.00293004353000
2013-06-03152.00152.00148.00149.004700704500
2013-05-31152.00153.00151.00151.00900136700
2013-05-30150.00152.00149.00150.0082001230900
2013-05-29155.00156.00152.00152.003800585300
2013-05-28152.00153.00151.00151.001800273500
2013-05-27150.00153.00149.00151.006200931100
2013-05-24155.00157.00148.00150.00191002900600
2013-05-23159.00160.00151.00154.00294004590800
2013-05-22163.00164.00159.00162.00219003524900
2013-05-21159.00163.00158.00162.005700916800
2013-05-20162.00164.00157.00159.0078001243700
2013-05-17160.00162.00157.00160.0063001014000
2013-05-16162.00164.00156.00160.00383006084000
2013-05-15166.00168.00163.00165.00317005219500
2013-05-14167.00168.00166.00168.004000666600
2013-05-13165.00169.00165.00167.00203003392700
2013-05-10167.00168.00166.00168.004100685300
2013-05-09165.00167.00162.00166.00125002060000
2013-05-08167.00169.00165.00166.00377006279600
2013-05-07168.00168.00162.00166.00137002250600
2013-05-02169.00169.00160.00166.00388006338000
2013-05-01166.00171.00160.00170.00493008215400
2013-04-30168.00176.00161.00161.008740014606900
2013-04-26154.00164.00154.00161.00628009940100
2013-04-25154.00155.00151.00154.00176002701400
2013-04-24155.00156.00151.00154.0087001328400
2013-04-23156.00156.00152.00155.004000618700
2013-04-22155.00156.00152.00155.00121001870300
2013-04-19153.00155.00152.00154.0073001123100
2013-04-18154.00156.00151.00154.00208003196900
2013-04-17147.00155.00147.00154.00285004280800
2013-04-16145.00148.00145.00148.002200322500
2013-04-15146.00148.00146.00148.003600529700
2013-04-12148.00148.00144.00146.00175002562700
2013-04-11147.00147.00143.00145.0075001089000
2013-04-10145.00147.00143.00145.00169002458200
2013-04-09144.00146.00142.00146.00116001671500
2013-04-08142.00143.00141.00142.0071001009000
2013-04-05144.00144.00141.00144.003500500000
2013-04-04143.00143.00141.00143.001800255900
2013-04-03140.00143.00140.00143.002100298400
2013-04-02142.00143.00139.00140.007100997300
2013-04-01147.00147.00143.00143.005600810600
2013-03-29146.00146.00145.00146.001900275800
2013-03-28147.00147.00145.00147.003100450900
2013-03-27145.00147.00143.00146.003500503700
2013-03-26146.00146.00144.00144.003600523800
2013-03-25148.00149.00146.00147.0078001149900
2013-03-22148.00148.00146.00146.0074001088500
2013-03-21148.00148.00146.00148.003100455300
2013-03-19148.00148.00145.00148.0093001365100
2013-03-18146.00148.00145.00147.0092001350600
2013-03-15143.00146.00143.00145.00131001889900
2013-03-14143.00144.00142.00144.002200315200
2013-03-13142.00144.00142.00143.003500499500
2013-03-12143.00143.00141.00143.0090001281400
2013-03-11143.00144.00143.00144.00126001805100
2013-03-08144.00144.00141.00142.005400768400
2013-03-07143.00143.00142.00143.005600797200
2013-03-06142.00144.00141.00142.005700811700
2013-03-05141.00142.00140.00142.005500776700
2013-03-04142.00142.00140.00142.00110001558600
2013-03-01140.00141.00140.00140.002300322200
2013-02-28140.00140.00139.00139.0074001034300
2013-02-27139.00140.00138.00140.003400472900
2013-02-26139.00140.00138.00138.004500621700
2013-02-25140.00140.00138.00139.005500765000
2013-02-22141.00141.00138.00140.004300601700
2013-02-21138.00140.00138.00140.0094001304700
2013-02-20138.00142.00137.00142.00113001563200
2013-02-19139.00140.00139.00139.001800250900
2013-02-18139.00144.00136.00137.00220003054400
2013-02-15144.00145.00142.00143.00111001591100
2013-02-14148.00148.00145.00147.003900570400
2013-02-13145.00149.00144.00148.00140002049800
2013-02-12147.00148.00145.00147.0092001349100
2013-02-08150.00150.00145.00148.00242003581000
2013-02-07155.00156.00154.00154.005800898600
2013-02-06153.00157.00152.00156.00158002439900
2013-02-05150.00153.00150.00153.004900746000
2013-02-04153.00157.00147.00149.00307004664700
2013-02-01153.00156.00153.00153.00108001668800
2013-01-31153.00154.00152.00154.002800428600
2013-01-30153.00156.00150.00152.00244003715900
2013-01-29157.00157.00151.00154.006200957700
2013-01-28156.00157.00155.00157.0087001354100
2013-01-25155.00156.00151.00154.00117001792600
2013-01-24154.00155.00153.00155.003600554200
2013-01-23159.00159.00155.00155.0085001339600
2013-01-22158.00159.00157.00159.0083001312500
2013-01-21155.00158.00155.00157.005200814100
2013-01-18156.00157.00154.00157.0086001333900
2013-01-17153.00157.00153.00156.00106001634700
2013-01-16155.00158.00152.00155.00135002079400
2013-01-15155.00158.00154.00154.00164002549200
2013-01-11155.00157.00154.00155.00139002158300
2013-01-10153.00154.00151.00154.00160002440800
2013-01-09144.00152.00144.00151.00309004572300
2013-01-08145.00145.00143.00144.00145002098700
2013-01-07143.00146.00143.00145.00158002281900
2013-01-04143.00143.00139.00142.00113001600000
2012-12-28144.00144.00139.00142.0077001086100
2012-12-27142.00144.00140.00144.00119001679500
2012-12-26140.00144.00140.00144.006100871300
2012-12-25142.00144.00142.00144.00104001482600
2012-12-21146.00147.00141.00142.00349005035800
2012-12-20142.00145.00142.00145.00149002137900
2012-12-19141.00142.00141.00142.0089001257900
2012-12-18141.00143.00140.00142.0077001090700
2012-12-17142.00142.00138.00142.00100001409100
2012-12-14143.00144.00139.00143.00130001836400
2012-12-13143.00144.00142.00144.006400916200
2012-12-12145.00146.00144.00144.004300621900
2012-12-11143.00146.00143.00145.0087001259500
2012-12-10143.00145.00143.00144.005600805400
2012-12-07142.00144.00142.00143.005900844300
2012-12-06139.00142.00138.00142.0087001226300
2012-12-05140.00140.00138.00138.001500207800
2012-12-04138.00140.00138.00139.001100153000
2012-12-03142.00142.00136.00139.005900822500
2012-11-30140.00140.00139.00140.001500209500
2012-11-29140.00140.00139.00139.002700376900
2012-11-28140.00141.00138.00139.006100850600
2012-11-27142.00142.00140.00141.002600368500
2012-11-26142.00142.00141.00141.005300751100
2012-11-22138.00141.00137.00140.00106001466900
2012-11-21137.00138.00135.00135.003900530900
2012-11-20136.00138.00135.00138.005500753200
2012-11-19134.00138.00133.00138.003700508100
2012-11-16135.00135.00134.00135.00900121100
2012-11-15138.00138.00135.00135.001600219100
2012-11-14135.00136.00133.00135.004000537000
2012-11-13137.00137.00135.00135.001000136000
2012-11-12136.00137.00136.00137.001400190500
2012-11-09136.00137.00135.00135.001700230800
2012-11-08135.00137.00135.00137.001100149000
2012-11-07135.00139.00135.00137.00900123100
2012-11-06136.00139.00133.00139.0090001218400
2012-11-05137.00139.00135.00139.002200300300
2012-11-02137.00139.00136.00139.002000274700
2012-11-01138.00139.00138.00138.001100152200
2012-10-31136.00139.00135.00139.002000271600
2012-10-30141.00143.00134.00139.0077001050600
2012-10-29148.00148.00142.00142.0020029000
2012-10-26146.00147.00141.00146.0089001290900
2012-10-25145.00148.00141.00148.00106001529600
2012-10-24142.00143.00140.00143.00900127300
2012-10-23141.00144.00141.00141.003900552800
2012-10-22137.00140.00134.00140.006800930500
2012-10-19133.00150.00133.00136.00404005682600
2012-10-18132.00136.00131.00133.005000667200
2012-10-17132.00162.00129.00131.008060011236800
2012-10-16134.00134.00129.00133.004900647100
2012-10-15133.00135.00131.00135.002100280700
2012-10-12135.00136.00129.00135.007400977100
2012-10-11130.00132.00130.00130.002400313500
2012-10-10131.00134.00131.00132.001800236900
2012-10-09134.00134.00131.00133.006300833300
2012-10-05134.00136.00134.00136.002000270100
2012-10-04135.00136.00135.00136.001900257600
2012-10-03133.00137.00133.00136.00128001713600
2012-10-02136.00139.00132.00136.00106001422600
2012-10-01140.00140.00139.00140.002000279900
2012-09-28139.00139.00138.00138.0050069200
2012-09-27135.00143.00135.00140.003800522200
2012-09-26140.00143.00135.00139.00155002137700
2012-09-25145.00145.00141.00141.006500923200
2012-09-24145.00147.00145.00146.003200466200
2012-09-21144.00144.00141.00144.001500213500
2012-09-20144.00144.00141.00142.005000708300
2012-09-19144.00144.00142.00144.004400632100
2012-09-18142.00144.00142.00144.006000853600
2012-09-14142.00144.00141.00144.002100299700
2012-09-13144.00144.00140.00141.005400768600
2012-09-12145.00145.00145.00145.002500362500
2012-09-11141.00144.00141.00142.00800114200
2012-09-10142.00144.00141.00144.002300326200
2012-09-07141.00147.00141.00143.00106001508300
2012-09-06146.00146.00145.00145.001000145700
2012-09-05147.00148.00145.00148.003400494600
2012-09-04147.00148.00146.00146.001000146800
2012-09-03147.00149.00146.00149.001500220700
2012-08-31146.00150.00146.00150.0020029600
2012-08-30148.00150.00145.00150.004700688600
2012-08-29148.00149.00145.00148.0083001216600
2012-08-28151.00151.00148.00149.002900434600
2012-08-27151.00152.00147.00152.001800268900
2012-08-24151.00151.00151.00151.0040060400
2012-08-23150.00151.00150.00151.001300195200
2012-08-22153.00153.00150.00150.005400817600
2012-08-21150.00152.00149.00152.0080001200200
2012-08-20152.00152.00151.00151.005700864500
2012-08-17151.00153.00151.00152.0050076100
2012-08-16153.00153.00150.00153.006000906200
2012-08-15151.00153.00151.00152.0084001273200
2012-08-14152.00158.00152.00154.00501007709600
2012-08-13163.00167.00163.00167.0069001142900
2012-08-10160.00163.00160.00163.001300209300
2012-08-09161.00163.00160.00163.002200354900
2012-08-08162.00165.00162.00162.001500243300
2012-08-07166.00166.00162.00162.002100344300
2012-08-06163.00166.00163.00166.001000164100
2012-08-03161.00164.00161.00164.001200194000
2012-08-02164.00166.00163.00164.0060098500
2012-08-01161.00166.00161.00166.003200519300
2012-07-31163.00164.00163.00163.001200195900
2012-07-30165.00165.00165.00165.0040066000
2012-07-27161.00166.00159.00166.001300210300
2012-07-26159.00166.00159.00166.001400224400
2012-07-25158.00166.00157.00166.001400224600
2012-07-24153.00161.00153.00161.005900908800
2012-07-23170.00170.00155.00158.00155002536300
2012-07-20163.00171.00163.00170.001800299400
2012-07-19167.00170.00165.00170.005800971200
2012-07-18163.00173.00163.00167.00151002491600
2012-07-17171.00173.00170.00173.001100188900
2012-07-13171.00172.00170.00172.001000171600
2012-07-12169.00172.00167.00172.002500424900
2012-07-11171.00171.00169.00169.001700288600
2012-07-10169.00171.00169.00171.001300220900
2012-07-09170.00170.00170.00170.00800136000

   ※ 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