[2706 JQスタンダード] ブロッコリー 日足 時系列データ

[2706 JQスタンダード] ブロッコリー (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12349.00367.00310.00315.0051960001785907000
2013-07-11333.00339.00326.00329.00697000231244000
2013-07-10343.00346.00327.00340.00609000205449000
2013-07-09345.00349.00338.00346.00446000153414000
2013-07-08345.00347.00337.00345.00630000215999000
2013-07-05335.00339.00332.00339.00372000125248000
2013-07-04330.00332.00326.00328.0025500083763000
2013-07-03328.00343.00321.00336.00827000275110000
2013-07-02326.00327.00315.00323.00522000167755000
2013-07-01308.00321.00306.00320.00784000248865000
2013-06-28290.00306.00287.00301.00602000180118000
2013-06-27283.00289.00260.00286.00736000204101000
2013-06-26304.00305.00270.00277.00957000275075000
2013-06-25302.00309.00295.00301.00613000184308000
2013-06-24325.00328.00301.00304.00834000261981000
2013-06-21325.00337.00309.00323.001628000521728000
2013-06-20312.00347.00311.00347.0030930001033212000
2013-06-19307.00308.00300.00301.0030400092281000
2013-06-18304.00308.00300.00302.0020300061543000
2013-06-17300.00304.00298.00301.0021000063045000
2013-06-14322.00323.00295.00302.00869000265812000
2013-06-13296.00350.00286.00310.001923000613718000
2013-06-12275.00299.00273.00299.00449000129217000
2013-06-11285.00300.00281.00286.00866000250769000
2013-06-10286.00293.00277.00292.00746000211683000
2013-06-07285.00298.00240.00257.001784000466129000
2013-06-06320.00321.00287.00304.001127000342486000
2013-06-05326.00334.00320.00324.00527000172556000
2013-06-04330.00330.00316.00324.00495000159372000
2013-06-03323.00341.00321.00326.00440000145240000
2013-05-31328.00332.00327.00332.0026100085891000
2013-05-30332.00334.00320.00327.00473000154939000
2013-05-29337.00342.00330.00338.00569000191158000
2013-05-28320.00334.00318.00330.00459000150327000
2013-05-27325.00329.00315.00325.00455000147021000
2013-05-24315.00347.00306.00332.001504000487049000
2013-05-23340.00350.00312.00312.001533000500750000
2013-05-22340.00352.00335.00340.00668000229219000
2013-05-21355.00359.00344.00345.00948000333142000
2013-05-20370.00377.00359.00362.001255000461555000
2013-05-17356.00373.00345.00362.00939000340130000
2013-05-16351.00358.00320.00355.001615000549197000
2013-05-15387.00387.00350.00351.002059000751280000
2013-05-14354.00400.00350.00383.0033320001257477000
2013-05-13371.00374.00354.00364.001188000432805000
2013-05-10380.00387.00351.00361.001699000623023000
2013-05-09445.00445.00369.00369.0063670002609234000
2013-05-08354.00430.00333.00415.00122650004932854000
2013-05-07325.00353.00324.00350.002536000861816000
2013-05-02319.00327.00314.00320.00641000204549000
2013-05-01323.00335.00319.00321.00792000257597000
2013-04-30321.00328.00317.00327.00569000183888000
2013-04-26329.00333.00317.00323.001269000410895000
2013-04-25341.00342.00328.00334.001160000387556000
2013-04-24341.00344.00333.00336.001218000411220000
2013-04-23335.00340.00331.00338.00894000300444000
2013-04-22325.00337.00320.00336.001509000496544000
2013-04-19321.00329.00316.00324.001230000393870000
2013-04-18327.00343.00319.00321.0036900001228014000
2013-04-17308.00336.00306.00326.0033050001058757000
2013-04-16303.00314.00288.00311.002478000750784000
2013-04-15312.00318.00301.00303.0033470001033875000
2013-04-12330.00356.00319.00329.0063940002133485000
2013-04-11434.00437.00373.00375.0039640001594737000
2013-04-10369.00445.00366.00422.0049450002037096000
2013-04-09371.00371.00364.00366.00709000260117000
2013-04-08370.00373.00364.00370.00600000221652000
2013-04-05366.00373.00360.00362.00892000325569000
2013-04-04367.00375.00363.00370.00675000248610000
2013-04-03378.00382.00367.00378.00585000219695000
2013-04-02344.00370.00325.00363.001271000446491000
2013-04-01405.00418.00351.00355.0036650001441805000
2013-03-29385.00386.00366.00386.00827000310964000
2013-03-28394.00399.00375.00385.001222000473115000
2013-03-27370.00392.00369.00392.001769000678026000
2013-03-26346.00372.00345.00363.00926000333284000
2013-03-25365.00367.00346.00355.00754000267184000
2013-03-22375.00381.00355.00361.001327000489529000
2013-03-21365.00396.00358.00390.002409000921750000
2013-03-19368.00373.00353.00362.001018000369169000
2013-03-18373.00388.00347.00355.002258000815988000
2013-03-15404.00404.00379.00389.001800000705220000
2013-03-14390.00409.00389.00408.001840000735051000
2013-03-13390.00413.00382.00382.001916000752192000
2013-03-12405.00427.00394.00399.0028190001149288000
2013-03-11420.00445.00382.00435.0056500002343443000
2013-03-08427.00475.00399.00415.00105110004469912000
2013-03-07540.00550.00435.00435.00105430005314597000
2013-03-06479.00535.00474.00535.00164840008443107000
2013-03-05394.00467.00388.00455.00200410008673519000
2013-03-04350.00395.00335.00387.00106180003880395000
2013-03-01340.00361.00335.00343.0094240003285793000
2013-02-28315.00365.00304.00364.00144690004771688000
2013-02-27269.00327.00264.00288.00155530004594008000
2013-02-26222.00247.00222.00247.002693000638882000
2013-02-25242.00251.00235.00235.0047920001163437000
2013-02-22216.00234.00216.00233.004219000955494000
2013-02-21216.00222.00214.00217.001499000326557000
2013-02-20219.00226.00214.00215.002846000624912000
2013-02-19206.00219.00203.00219.002239000476018000
2013-02-18203.00208.00199.00205.00567000115838000
2013-02-15209.00214.00191.00204.001959000398576000
2013-02-14199.00207.00196.00207.00910000185365000
2013-02-13201.00201.00194.00198.00545000107595000
2013-02-12201.00203.00197.00200.00664000132626000
2013-02-08204.00209.00200.00202.00740000150968000
2013-02-07202.00203.00200.00203.0028100056565000
2013-02-06207.00208.00199.00202.001074000216997000
2013-02-05208.00209.00204.00206.00605000124357000
2013-02-04214.00214.00207.00209.001361000285745000
2013-02-01211.00218.00203.00208.003204000673120000
2013-01-31190.00217.00189.00204.0058760001204867000
2013-01-30188.00191.00187.00190.00645000121868000
2013-01-29192.00192.00188.00190.00662000125753000
2013-01-28189.00194.00188.00191.00876000166419000
2013-01-25188.00190.00186.00189.00710000133289000
2013-01-24194.00194.00188.00189.00644000122071000
2013-01-23193.00193.00187.00192.00999000190048000
2013-01-22200.00200.00184.00194.001966000374532000
2013-01-21201.00206.00197.00198.001732000346903000
2013-01-18207.00219.00193.00195.0067140001391273000
2013-01-17209.00209.00191.00199.0051900001036047000
2013-01-16220.00223.00208.00211.0079720001707781000
2013-01-15211.00234.00204.00234.00171110003746992000
2013-01-11172.00198.00163.00184.00171890003152099000
2013-01-10146.00151.00145.00149.0057600085717000
2013-01-09150.00150.00146.00147.0045800067688000
2013-01-08154.00154.00148.00150.0055300083580000
2013-01-07152.00153.00151.00152.0060500092181000
2013-01-04151.00152.00149.00151.0038600058020000
2012-12-28150.00151.00148.00149.0022900034272000
2012-12-27151.00151.00148.00150.0025200037701000
2012-12-26147.00150.00147.00149.0044300066089000
2012-12-25145.00148.00143.00146.0039100056911000
2012-12-21147.00148.00142.00144.0038500055612000
2012-12-20150.00150.00146.00147.0032400047761000
2012-12-19148.00151.00148.00149.0057400085720000
2012-12-18147.00152.00147.00148.0065000097126000
2012-12-17143.00149.00142.00147.0061000088660000
2012-12-14144.00144.00141.00143.0018900026874000
2012-12-13143.00145.00143.00144.0016500023692000
2012-12-12142.00145.00142.00143.0025700036794000
2012-12-11145.00145.00142.00144.0023000033050000
2012-12-10147.00147.00144.00146.0024900036276000
2012-12-07149.00149.00145.00147.0035500051974000
2012-12-06149.00150.00147.00149.0017000025266000
2012-12-05148.00148.00147.00148.0015500022879000
2012-12-04148.00150.00147.00149.0012700018831000
2012-12-03151.00153.00150.00150.0026300039827000
2012-11-30151.00152.00150.00151.0017300026058000
2012-11-29151.00151.00149.00150.0012600018870000
2012-11-28149.00151.00148.00150.0016500024595000
2012-11-27153.00154.00148.00150.00734000110989000
2012-11-26149.00155.00148.00155.0061300092822000
2012-11-22145.00152.00145.00148.0057500085365000
2012-11-21146.00146.00144.00145.0011600016834000
2012-11-20145.00146.00143.00145.0016800024219000
2012-11-19145.00146.00143.00145.0015000021626000
2012-11-16141.00148.00141.00143.0018000025855000
2012-11-15140.00141.00137.00140.0020700028747000
2012-11-14142.00143.00140.00141.0015200021448000
2012-11-13145.00145.00139.00142.0043600061850000
2012-11-12144.00147.00144.00145.0021300030913000
2012-11-09145.00147.00141.00144.0058900084866000
2012-11-08150.00152.00148.00148.0031800047703000
2012-11-07149.00152.00148.00152.0066400099586000
2012-11-06140.00147.00140.00146.00705000101722000
2012-11-05139.00140.00137.00140.0022500031190000
2012-11-02139.00140.00136.00138.0023100031853000
2012-11-01134.00138.00133.00138.0035300047929000
2012-10-31132.00134.00131.00134.0016700022064000
2012-10-30131.00132.00131.00131.00660008667000
2012-10-29134.00134.00129.00132.0026300034429000
2012-10-26134.00135.00132.00134.0018400024419000
2012-10-25134.00134.00132.00133.0014300019059000
2012-10-24135.00136.00134.00134.0016100021664000
2012-10-23132.00136.00132.00136.0023000030763000
2012-10-22129.00133.00129.00132.0016000020908000
2012-10-19134.00135.00130.00131.0032000042260000
2012-10-18136.00136.00134.00134.0038000051316000
2012-10-17130.00136.00130.00136.0058800078744000
2012-10-16126.00133.00126.00131.0049700064402000
2012-10-15129.00129.00123.00125.00878000110265000
2012-10-12134.00141.00127.00129.002937000392091000
2012-10-11145.00150.00139.00148.001000000144725000
2012-10-10154.00154.00147.00150.00751000113347000
2012-10-09157.00158.00153.00155.0056000087062000
2012-10-05153.00156.00152.00155.0048700074948000
2012-10-04159.00159.00152.00153.001171000181586000
2012-10-03162.00165.00158.00160.001429000230100000
2012-10-02156.00162.00154.00161.001145000181524000
2012-10-01159.00164.00155.00159.001805000287570000
2012-09-28150.00161.00150.00158.003176000491505000
2012-09-27147.00150.00145.00150.0049900073578000
2012-09-26144.00150.00143.00146.001191000175863000
2012-09-25146.00146.00142.00144.0025400036540000
2012-09-24147.00147.00142.00146.0060200087071000
2012-09-21142.00147.00141.00147.001157000167039000
2012-09-20140.00142.00140.00142.0024200034061000
2012-09-19139.00141.00138.00140.0021700030247000
2012-09-18139.00141.00137.00139.0026100036259000
2012-09-14142.00143.00138.00139.0053000074367000
2012-09-13137.00142.00137.00142.0062400087421000
2012-09-12134.00138.00132.00137.0046100061961000
2012-09-11139.00140.00134.00136.0033300045506000
2012-09-10139.00140.00138.00140.0021600030022000
2012-09-07142.00142.00138.00140.0036900051593000
2012-09-06137.00142.00137.00141.0052000072716000
2012-09-05137.00142.00136.00137.00771000107158000
2012-09-04132.00136.00132.00136.0031200041937000
2012-09-03142.00144.00130.00133.001239000169336000
2012-08-31130.00139.00130.00139.001617000219281000
2012-08-30127.00130.00127.00130.0038600049597000
2012-08-29128.00128.00125.00127.0019000024085000
2012-08-28127.00131.00126.00128.0043000055081000
2012-08-27126.00132.00125.00128.00891000114866000
2012-08-24124.00124.00123.00124.0020500025349000
2012-08-23121.00125.00120.00125.0033100040944000
2012-08-22120.00122.00120.00121.0018300022134000
2012-08-21122.00122.00120.00120.0019300023258000
2012-08-20122.00124.00120.00122.0026100031874000
2012-08-17120.00121.00119.00121.0030800036982000
2012-08-16116.00119.00115.00119.0019300022565000
2012-08-15116.00118.00116.00116.0018000021022000
2012-08-14118.00118.00114.00117.0032700038093000
2012-08-13114.00117.00113.00116.0026500030527000
2012-08-10113.00113.00111.00112.00480005372000
2012-08-09113.00114.00111.00112.0023000025773000
2012-08-08113.00114.00112.00113.00790008940000
2012-08-07112.00114.00111.00112.00740008309000
2012-08-06112.00114.00112.00112.0011500012968000
2012-08-03112.00112.00110.00111.0015900017716000
2012-08-02111.00113.00111.00112.00870009740000
2012-08-01115.00115.00111.00113.0025100028217000
2012-07-31113.00117.00110.00115.0035300040158000
2012-07-30111.00120.00111.00113.0049400056896000
2012-07-27110.00111.00108.00110.0026200028676000
2012-07-26105.00111.00105.00111.0044000047772000
2012-07-25105.00106.00102.00104.0027800029136000
2012-07-24104.00106.00103.00103.0024100025110000
2012-07-23106.00108.00103.00104.0040600042695000
2012-07-20111.00113.00107.00109.0065400071661000
2012-07-19119.00120.00110.00111.001356000154407000
2012-07-18123.00128.00117.00119.001082000133018000
2012-07-17119.00124.00116.00121.001367000163860000
2012-07-13130.00131.00118.00118.002363000297709000
2012-07-12144.00154.00128.00130.0098110001381783000
2012-07-11115.00126.00115.00126.0060400073714000
2012-07-10116.00116.00114.00116.0017400020090000
2012-07-09116.00117.00114.00117.0017600020316000

   ※ 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