[2714 JQスタンダード] プラマテルズ 日足 時系列データ

[2714 JQスタンダード] プラマテルズ (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12405.00410.00405.00405.00500203400
2013-07-11404.00405.00404.00405.00700283100
2013-07-10407.00407.00406.00406.00400162600
2013-07-09413.00413.00405.00412.002200907700
2013-07-08402.00410.00401.00408.002000811600
2013-07-05401.00401.00396.00400.001900759400
2013-07-0400
2013-07-03394.00400.00394.00400.0041001639400
2013-07-02391.00395.00391.00395.001500589700
2013-07-01390.00390.00388.00390.00700272600
2013-06-28390.00390.00390.00390.00800312000
2013-06-27393.00393.00392.00392.0020078500
2013-06-26394.00394.00393.00393.00400157400
2013-06-25397.00401.00393.00393.002000795900
2013-06-24400.00404.00396.00404.001400560400
2013-06-21400.00400.00391.00399.001400551800
2013-06-20399.00399.00398.00399.00500199300
2013-06-19399.00399.00398.00398.0020079700
2013-06-18398.00399.00398.00399.00106004218900
2013-06-17382.00398.00382.00398.00900350800
2013-06-14373.00386.00373.00386.001100411600
2013-06-13382.00382.00379.00379.00400152000
2013-06-12377.00382.00377.00382.00800302500
2013-06-11385.00385.00385.00385.0010038500
2013-06-10374.00391.00374.00391.001100423000
2013-06-07381.00381.00366.00369.0032001206300
2013-06-06399.00399.00390.00390.001300513900
2013-06-05401.00405.00401.00402.00700281800
2013-06-04402.00405.00401.00405.001000402800
2013-06-03406.00406.00402.00402.0031001255900
2013-05-31404.00425.00404.00425.0039001632900
2013-05-30405.00406.00397.00397.0026001039000
2013-05-29406.00407.00400.00407.0033001327600
2013-05-28400.00406.00400.00406.001800725100
2013-05-27400.00403.00400.00403.001800722000
2013-05-24409.00420.00400.00402.00124005074700
2013-05-23428.00428.00405.00405.0055002306100
2013-05-22426.00428.00424.00428.0031001322400
2013-05-21428.00428.00426.00426.001000426400
2013-05-20428.00428.00421.00426.0034001448600
2013-05-17412.00429.00412.00427.0051002124400
2013-05-16421.00425.00410.00418.0082003434900
2013-05-15435.00435.00425.00425.0032001370600
2013-05-14434.00435.00427.00435.00152006595300
2013-05-13428.00435.00424.00434.0057002464300
2013-05-10415.00437.00415.00425.00187007835200
2013-05-09420.00423.00419.00421.002200924600
2013-05-08420.00421.00417.00420.0072003021600
2013-05-07416.00421.00416.00420.0036001504000
2013-05-02413.00413.00410.00410.001700698900
2013-05-01418.00418.00414.00415.001400582100
2013-04-30419.00423.00401.00423.0065002686500
2013-04-26430.00430.00422.00422.0060002569800
2013-04-25421.00424.00421.00424.0039001648800
2013-04-24428.00428.00412.00415.00130005447200
2013-04-23426.00426.00410.00412.0042001745500
2013-04-22399.00441.00399.00418.00149006306300
2013-04-19399.00399.00391.00392.0028001106800
2013-04-18401.00401.00399.00399.00300120000
2013-04-17402.00402.00402.00402.0010040200
2013-04-16395.00399.00391.00399.002100827600
2013-04-15398.00404.00397.00402.0029001157300
2013-04-12404.00407.00395.00402.0026001045800
2013-04-11408.00408.00391.00399.002500997100
2013-04-10405.00408.00403.00408.001700686600
2013-04-09400.00408.00396.00408.002400963000
2013-04-08400.00400.00392.00398.0037001471700
2013-04-05393.00400.00389.00400.0053002099000
2013-04-04392.00392.00392.00392.001000392000
2013-04-03388.00388.00388.00388.00500194000
2013-04-02388.00388.00376.00388.001700648500
2013-04-01398.00402.00390.00390.001800709500
2013-03-29407.00407.00392.00399.0077003062200
2013-03-28421.00423.00404.00423.0037001524700
2013-03-27435.00435.00420.00428.0028001193500
2013-03-26440.00440.00432.00432.0027001184600
2013-03-25429.00437.00429.00435.0078003376800
2013-03-22417.00429.00417.00426.0025001056800
2013-03-21426.00426.00416.00417.0037001565900
2013-03-19404.00420.00404.00420.0077003194700
2013-03-18395.00403.00395.00400.0032001266800
2013-03-15407.00407.00395.00399.0027001090300
2013-03-14388.00406.00388.00406.002300913500
2013-03-13390.00390.00386.00387.0030001165600
2013-03-12394.00400.00389.00391.0049001927400
2013-03-11390.00393.00388.00389.00103004013400
2013-03-08392.00392.00389.00389.002300899800
2013-03-07387.00395.00387.00392.001400550500
2013-03-06398.00398.00386.00393.0049001932100
2013-03-05387.00396.00387.00396.0056002176100
2013-03-04385.00386.00385.00386.0052002003900
2013-03-01379.00382.00379.00382.0044001674100
2013-02-28381.00385.00380.00380.0029001106800
2013-02-27384.00384.00380.00380.0020076400
2013-02-26380.00380.00376.00376.00900341600
2013-02-25382.00382.00381.00382.0030001145200
2013-02-22381.00382.00381.00381.001900725000
2013-02-21382.00382.00376.00381.001500570200
2013-02-20381.00381.00381.00381.0010038100
2013-02-19379.00381.00375.00379.0040001516400
2013-02-18380.00380.00372.00379.001700636500
2013-02-15380.00382.00374.00375.002000754600
2013-02-14377.00377.00374.00374.001500562900
2013-02-13382.00382.00378.00378.0027001027400
2013-02-12384.00385.00384.00385.00600230500
2013-02-08378.00378.00377.00377.0034001283900
2013-02-0700
2013-02-06386.00386.00386.00386.002000772000
2013-02-05385.00385.00379.00380.001500570400
2013-02-04376.00386.00376.00386.0082003104500
2013-02-01379.00379.00378.00378.001400529500
2013-01-3100
2013-01-30375.00380.00372.00380.0029001090200
2013-01-29371.00375.00371.00375.002200823000
2013-01-28369.00369.00368.00368.001500553400
2013-01-25370.00370.00364.00364.0041001504000
2013-01-24370.00370.00363.00370.002400877700
2013-01-23361.00365.00361.00365.00600217000
2013-01-22372.00375.00362.00362.001900702500
2013-01-21374.00374.00372.00372.002400897400
2013-01-18368.00375.00368.00374.002500925200
2013-01-17364.00367.00364.00367.00300109500
2013-01-16368.00368.00360.00368.0063002279100
2013-01-15369.00369.00365.00365.002600951400
2013-01-11361.00366.00360.00366.001500544800
2013-01-10355.00355.00355.00355.0020071000
2013-01-09357.00362.00354.00354.001400503100
2013-01-08351.00353.00351.00352.001200422900
2013-01-07354.00358.00354.00358.00900319400
2013-01-04349.00354.00346.00354.0043001510900
2012-12-28351.00351.00332.00346.0030001017900
2012-12-27351.00352.00351.00352.00900316300
2012-12-26352.00352.00351.00351.002100738700
2012-12-25354.00354.00349.00351.0093003287900
2012-12-21343.00349.00343.00349.0059002028000
2012-12-20340.00345.00340.00345.002900986600
2012-12-19338.00340.00338.00340.001100372200
2012-12-18333.00340.00333.00340.0036001208000
2012-12-17335.00336.00333.00335.00900301000
2012-12-14335.00335.00335.00335.0010033500
2012-12-13335.00335.00335.00335.0050001675000
2012-12-12345.00345.00333.00333.001100371500
2012-12-11350.00350.00340.00340.001800628000
2012-12-10331.00359.00331.00335.0056001956900
2012-12-07330.00330.00326.00326.0032001048000
2012-12-06325.00330.00325.00330.001600522800
2012-12-0500
2012-12-04324.00325.00320.00325.001500483600
2012-12-03330.00330.00324.00324.002600846900
2012-11-30325.00328.00325.00325.002100685500
2012-11-29323.00325.00318.00325.0035001126800
2012-11-28330.00330.00322.00325.00140004552300
2012-11-2700
2012-11-26333.00333.00330.00330.00500165300
2012-11-22330.00330.00330.00330.002400792000
2012-11-21330.00330.00330.00330.00800264000
2012-11-20330.00330.00325.00326.001700554700
2012-11-19322.00322.00322.00322.0010032200
2012-11-16321.00321.00321.00321.0010032100
2012-11-15329.00329.00329.00329.0010032900
2012-11-14324.00330.00316.00316.00126004076800
2012-11-1300
2012-11-12323.00323.00323.00323.0010032300
2012-11-09329.00330.00320.00320.0031001012500
2012-11-08329.00329.00329.00329.0010032900
2012-11-07325.00325.00325.00325.0010032500
2012-11-0600
2012-11-0500
2012-11-02322.00322.00322.00322.00900289800
2012-11-01330.00330.00330.00330.001000330000
2012-10-31340.00340.00331.00331.001800604800
2012-10-30330.00333.00330.00330.0035001160400
2012-10-29340.00340.00340.00340.0020068000
2012-10-26333.00339.00333.00339.00300101000
2012-10-25332.00333.00332.00333.0030099800
2012-10-24327.00330.00327.00328.001700557800
2012-10-23340.00340.00340.00340.00400136000
2012-10-22340.00340.00340.00340.001800612000
2012-10-19330.00330.00330.00330.001000330000
2012-10-1800
2012-10-17326.00326.00326.00326.001100358600
2012-10-1600
2012-10-15327.00327.00327.00327.0060001962000
2012-10-1200
2012-10-1100
2012-10-1000
2012-10-0900
2012-10-0500
2012-10-04320.00320.00320.00320.0010032000
2012-10-03318.00324.00318.00320.001900606700
2012-10-0200
2012-10-0100
2012-09-2800
2012-09-2700
2012-09-26342.00342.00342.00342.0010034200
2012-09-25335.00335.00335.00335.0010033500
2012-09-24339.00339.00339.00339.00900305100
2012-09-21322.00322.00322.00322.0020064400
2012-09-20317.00321.00317.00321.001100349100
2012-09-1900
2012-09-18319.00319.00319.00319.0010031900
2012-09-1400
2012-09-1300
2012-09-1200
2012-09-11330.00330.00316.00316.001900602800
2012-09-1000
2012-09-0700
2012-09-0600
2012-09-0500
2012-09-0400
2012-09-03321.00321.00321.00321.0020064200
2012-08-3100
2012-08-3000
2012-08-2900
2012-08-2800
2012-08-27337.00337.00337.00337.0010033700
2012-08-24337.00337.00337.00337.0010033700
2012-08-2300
2012-08-22339.00339.00339.00339.00400135600
2012-08-21339.00339.00339.00339.00600203400
2012-08-20330.00340.00330.00340.00700232300
2012-08-17330.00330.00330.00330.0030099000
2012-08-1600
2012-08-1500
2012-08-1400
2012-08-1300
2012-08-10320.00330.00320.00330.001100353000
2012-08-0900
2012-08-0800
2012-08-0700
2012-08-06335.00335.00335.00335.0010033500
2012-08-0300
2012-08-0200
2012-08-0100
2012-07-3100
2012-07-3000
2012-07-2700
2012-07-26335.00336.00330.00336.001500503200
2012-07-25338.00338.00334.00334.00300101000
2012-07-24338.00338.00338.00338.00400135200
2012-07-23339.00339.00339.00339.00400135600
2012-07-20337.00339.00337.00339.00600202400
2012-07-19337.00337.00337.00337.0010033700
2012-07-18337.00337.00337.00337.00300101100
2012-07-17337.00337.00337.00337.0020067400
2012-07-13337.00337.00337.00337.0010033700
2012-07-12330.00330.00330.00330.0020066000
2012-07-11331.00331.00331.00331.0010033100
2012-07-10337.00337.00330.00330.002200735800
2012-07-09339.00339.00338.00338.001300440600

   ※ 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