[2710 JQスタンダード] CSロジネット 日足 時系列データ

[2710 JQスタンダード] CSロジネット (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1200
2013-07-1100
2013-07-1000
2013-07-09165.00173.00165.00168.0090001510000
2013-07-08168.00168.00160.00165.00110001794000
2013-07-05169.00169.00169.00169.001000169000
2013-07-0400
2013-07-03167.00167.00167.00167.001000167000
2013-07-02165.00165.00165.00165.004000660000
2013-07-0100
2013-06-2800
2013-06-27162.00162.00160.00162.00130002100000
2013-06-26165.00165.00164.00164.005000824000
2013-06-25163.00175.00163.00173.006300010907000
2013-06-24166.00166.00166.00166.0070001162000
2013-06-21170.00170.00165.00165.003000500000
2013-06-20170.00170.00170.00170.002000340000
2013-06-19167.00180.00167.00180.00100001738000
2013-06-18167.00167.00167.00167.002000334000
2013-06-17163.00163.00160.00160.0070001129000
2013-06-1400
2013-06-1300
2013-06-1200
2013-06-1100
2013-06-10166.00166.00166.00166.002000332000
2013-06-07166.00166.00166.00166.006000996000
2013-06-06171.00171.00171.00171.002000342000
2013-06-05172.00172.00172.00172.001000172000
2013-06-04173.00173.00172.00172.004000689000
2013-06-03174.00174.00173.00173.004000695000
2013-05-31178.00178.00178.00178.001000178000
2013-05-3000
2013-05-2900
2013-05-2800
2013-05-2700
2013-05-24173.00179.00173.00179.0090001563000
2013-05-23179.00179.00173.00173.0070001227000
2013-05-22179.00179.00179.00179.0080001432000
2013-05-2100
2013-05-20180.00180.00180.00180.004000720000
2013-05-1700
2013-05-16183.00183.00183.00183.004000732000
2013-05-15182.00182.00179.00180.0060001085000
2013-05-14182.00183.00182.00183.0080001459000
2013-05-13182.00183.00182.00182.00110002007000
2013-05-10181.00181.00180.00180.002000361000
2013-05-09179.00179.00177.00178.0060001069000
2013-05-08175.00181.00175.00176.00180003218000
2013-05-07178.00178.00173.00174.00190003340000
2013-05-02177.00177.00177.00177.001000177000
2013-05-01174.00174.00173.00173.0080001386000
2013-04-30173.00173.00173.00173.001000173000
2013-04-26178.00178.00176.00176.002000354000
2013-04-25178.00178.00178.00178.003000534000
2013-04-24175.00180.00175.00176.00190003392000
2013-04-23175.00177.00175.00177.00170002989000
2013-04-22173.00173.00173.00173.004000692000
2013-04-19172.00175.00171.00171.0070001207000
2013-04-1800
2013-04-17172.00175.00171.00175.00210003623000
2013-04-16172.00175.00162.00172.00190003233000
2013-04-15173.00176.00173.00176.002000349000
2013-04-12177.00177.00177.00177.003000531000
2013-04-11179.00179.00179.00179.001000179000
2013-04-10173.00174.00173.00174.005000867000
2013-04-09172.00173.00170.00173.005000856000
2013-04-08174.00175.00174.00175.003000523000
2013-04-0500
2013-04-04171.00171.00171.00171.002000342000
2013-04-03173.00173.00173.00173.001000173000
2013-04-02171.00173.00170.00173.0080001377000
2013-04-01173.00173.00173.00173.004000692000
2013-03-29178.00178.00178.00178.003000534000
2013-03-28182.00182.00177.00181.0070001259000
2013-03-27180.00182.00180.00182.00100001812000
2013-03-26183.00187.00183.00187.00260004781000
2013-03-25182.00183.00182.00183.004000731000
2013-03-22179.00183.00176.00183.00240004308000
2013-03-21182.00182.00179.00179.0060001084000
2013-03-19180.00181.00179.00179.0070001260000
2013-03-18182.00182.00182.00182.002000364000
2013-03-15181.00183.00181.00183.004000728000
2013-03-14180.00181.00178.00179.0090001613000
2013-03-13181.00181.00180.00180.002000361000
2013-03-12181.00181.00181.00181.001000181000
2013-03-11184.00184.00179.00183.00130002360000
2013-03-08182.00182.00182.00182.001000182000
2013-03-07179.00182.00179.00180.00160002889000
2013-03-0600
2013-03-05175.00176.00175.00176.0060001052000
2013-03-04176.00176.00176.00176.001000176000
2013-03-01180.00182.00177.00177.0060001073000
2013-02-2800
2013-02-27183.00183.00183.00183.002000366000
2013-02-26182.00185.00182.00185.00110002015000
2013-02-25180.00180.00180.00180.002000360000
2013-02-22182.00182.00182.00182.002000364000
2013-02-21180.00183.00178.00178.004000720000
2013-02-20180.00185.00180.00185.00240004365000
2013-02-19182.00182.00175.00178.00200003605000
2013-02-18171.00173.00171.00173.004000688000
2013-02-15168.00170.00168.00170.00140002378000
2013-02-14175.00175.00168.00168.007500012845000
2013-02-13177.00177.00175.00175.00260004571000
2013-02-12186.00186.00176.00178.007100012870000
2013-02-08197.00197.00196.00196.00110002158000
2013-02-07197.00197.00197.00197.002000394000
2013-02-06196.00196.00196.00196.002000392000
2013-02-05195.00196.00194.00196.0070001368000
2013-02-04195.00195.00195.00195.0080001560000
2013-02-01195.00196.00195.00196.005000979000
2013-01-31196.00196.00196.00196.005000980000
2013-01-30196.00196.00196.00196.00100001960000
2013-01-29196.00196.00196.00196.004000784000
2013-01-28196.00196.00196.00196.003000588000
2013-01-25196.00196.00196.00196.002000392000
2013-01-24195.00196.00195.00196.0090001762000
2013-01-23196.00196.00196.00196.0080001568000
2013-01-2200
2013-01-21196.00196.00196.00196.004000784000
2013-01-18195.00196.00195.00196.002000391000
2013-01-17196.00196.00195.00195.002000391000
2013-01-16196.00196.00196.00196.001000196000
2013-01-15196.00196.00196.00196.0090001764000
2013-01-11192.00195.00190.00195.00240004577000
2013-01-10191.00195.00190.00190.005000956000
2013-01-09190.00193.00190.00193.003000573000
2013-01-08192.00194.00191.00194.004000769000
2013-01-07192.00195.00192.00195.00160003075000
2013-01-04191.00196.00191.00191.00120002316000
2012-12-28191.00191.00191.00191.002000382000
2012-12-2700
2012-12-2600
2012-12-2500
2012-12-21191.00191.00191.00191.0070001337000
2012-12-2000
2012-12-19190.00190.00190.00190.002000380000
2012-12-18192.00192.00191.00191.005000959000
2012-12-17193.00193.00190.00191.003000574000
2012-12-14194.00194.00194.00194.001000194000
2012-12-13192.00192.00192.00192.002000384000
2012-12-1200
2012-12-11188.00188.00188.00188.001000188000
2012-12-10186.00188.00186.00188.00100001864000
2012-12-07190.00190.00190.00190.001000190000
2012-12-0600
2012-12-05190.00190.00190.00190.001000190000
2012-12-04191.00192.00191.00192.002000383000
2012-12-03193.00193.00193.00193.001000193000
2012-11-3000
2012-11-29190.00195.00190.00195.002000385000
2012-11-28190.00190.00190.00190.001000190000
2012-11-27192.00192.00190.00190.0090001718000
2012-11-2600
2012-11-2200
2012-11-21194.00195.00193.00195.0060001167000
2012-11-2000
2012-11-1900
2012-11-16198.00198.00198.00198.001000198000
2012-11-1500
2012-11-1400
2012-11-1300
2012-11-12190.00190.00190.00190.001000190000
2012-11-09195.00195.00190.00190.00140002670000
2012-11-08200.00200.00200.00200.001000200000
2012-11-0700
2012-11-0600
2012-11-0500
2012-11-0200
2012-11-0100
2012-10-31200.00200.00200.00200.001000200000
2012-10-3000
2012-10-2900
2012-10-2600
2012-10-2500
2012-10-2400
2012-10-2300
2012-10-2200
2012-10-1900
2012-10-18200.00200.00200.00200.001000200000
2012-10-1700
2012-10-1600
2012-10-1500
2012-10-1200
2012-10-1100
2012-10-10197.00197.00197.00197.002000394000
2012-10-0900
2012-10-05195.00195.00195.00195.002000390000
2012-10-0400
2012-10-03195.00195.00194.00194.002000389000
2012-10-0200
2012-10-01198.00198.00198.00198.001000198000
2012-09-2800
2012-09-2700
2012-09-26199.00200.00199.00200.002000399000
2012-09-2500
2012-09-2400
2012-09-2100
2012-09-2000
2012-09-1900
2012-09-18199.00199.00199.00199.004000796000
2012-09-14197.00199.00197.00199.002000396000
2012-09-13200.00200.00200.00200.002000400000
2012-09-12200.00200.00200.00200.003000600000
2012-09-1100
2012-09-1000
2012-09-0700
2012-09-06202.00202.00202.00202.001000202000
2012-09-0500
2012-09-0400
2012-09-0300
2012-08-3100
2012-08-3000
2012-08-2900
2012-08-2800
2012-08-2700
2012-08-2400
2012-08-2300
2012-08-2200
2012-08-2100
2012-08-2000
2012-08-17201.00202.00201.00202.003000605000
2012-08-16200.00200.00200.00200.001000200000
2012-08-1500
2012-08-1400
2012-08-13198.00198.00198.00198.001000198000
2012-08-10198.00198.00198.00198.001000198000
2012-08-0900
2012-08-0800
2012-08-0700
2012-08-0600
2012-08-03201.00201.00201.00201.001000201000
2012-08-0200
2012-08-0100
2012-07-3100
2012-07-3000
2012-07-2700
2012-07-2600
2012-07-2500
2012-07-24195.00195.00193.00193.0060001163000
2012-07-2300
2012-07-2000
2012-07-1900
2012-07-18200.00200.00200.00200.0080001600000
2012-07-1700
2012-07-1300
2012-07-12200.00200.00200.00200.001000200000
2012-07-1100
2012-07-1000
2012-07-09203.00203.00203.00203.001000203000

   ※ 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