[2721 JQスタンダード] JHD 日足 時系列データ

[2721 JQスタンダード] JHD (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1238000.0039250.0038000.0039100.0016615350
2013-07-1138300.0039350.0038000.0039350.0023878000
2013-07-1038300.0039450.0038300.0039000.006233800
2013-07-0939000.0039000.0037000.0039000.001194606700
2013-07-0800
2013-07-0538550.0039000.0037600.0039000.0021804300
2013-07-0439100.0039100.0039000.0039000.006234500
2013-07-0340000.0040050.0039300.0039900.00401587400
2013-07-0240000.0040000.0040000.0040000.00140000
2013-07-0138800.0039000.0038000.0039000.0021810900
2013-06-2839000.0039500.0039000.0039500.00278500
2013-06-2736350.0038900.0036000.0038900.009332300
2013-06-2639900.0039900.0037050.0037050.00261010250
2013-06-2540000.0040000.0038300.0038500.001114420950
2013-06-2438300.0040000.0038100.0038100.00913517500
2013-06-2138700.0041100.0037000.0041000.001787132000
2013-06-2037500.0040300.0037000.0038000.001294972200
2013-06-1935000.0041500.0035000.0038200.0041416456400
2013-06-1833900.0035000.0033900.0034500.0016549500
2013-06-1732500.0033200.0032500.0033200.0013423200
2013-06-1430050.0031700.0028000.0031700.0027799850
2013-06-1333000.0033000.0029000.0030700.00501497500
2013-06-1200
2013-06-1134000.0034000.0034000.0034000.008272000
2013-06-1032000.0034000.0032000.0034000.0015500000
2013-06-0733500.0033500.0029000.0031000.001504481320
2013-06-0637000.0037000.0036000.0036000.0027974300
2013-06-0500
2013-06-0436300.0038000.0036000.0037500.00411505850
2013-06-0337600.0037600.0037000.0037000.0014519850
2013-05-3137800.0039000.0037000.0039000.00582214250
2013-05-3038100.0038700.0038000.0038650.00311182650
2013-05-2940000.0040000.0039500.0040000.008317500
2013-05-2841000.0041000.0039300.0039300.006241300
2013-05-2738000.0041500.0037500.0040000.0025810382400
2013-05-2438000.0041500.0037600.0039000.0059923980400
2013-05-2340200.0041000.0038950.0038950.002188681800
2013-05-2239200.0039500.0039200.0039500.003117900
2013-05-2142300.0042400.0039200.0039200.00291194300
2013-05-2041350.0042500.0041200.0042000.00512136600
2013-05-1738000.0039500.0038000.0038500.00351358750
2013-05-1639200.0039200.0036000.0036900.001866872550
2013-05-1539400.0039400.0038150.0038900.001174533050
2013-05-1439350.0040000.0039100.0039400.001596281600
2013-05-1341000.0045000.0039250.0039500.0030112229950
2013-05-1040000.0040450.0039050.0039750.001847289000
2013-05-0940550.0041000.0039100.0039100.001264967850
2013-05-0840000.0040350.0039550.0040300.00913640150
2013-05-0739200.0040100.0039050.0040000.001144488100
2013-05-0240000.0040000.0038600.0039300.0021821600
2013-05-0140800.0040800.0039500.0040300.00351388300
2013-04-3041000.0043000.0040000.0040000.00522119350
2013-04-2640000.0042000.0039600.0040000.00793216000
2013-04-2539000.0040200.0038600.0038800.0017669450
2013-04-2439500.0040500.0038400.0039700.00401575950
2013-04-2340000.0040400.0039600.0039600.00371473000
2013-04-2241500.0041900.0038150.0040000.00833290000
2013-04-1940000.0040700.0038500.0040700.00732873100
2013-04-1840400.0040450.0039000.0040000.00853412750
2013-04-1741000.0047000.0040000.0040500.001205194500
2013-04-1639000.0040100.0038700.0039800.0025985650
2013-04-1546000.0046000.0041000.0042000.001285429650
2013-04-1244000.0049000.0041300.0044000.0075732952450
2013-04-1148000.0048000.0048000.0048000.00904320000
2013-04-1035000.0041000.0035000.0041000.0033313421050
2013-04-0934000.0034000.0034000.0034000.004136000
2013-04-0833000.0033500.0032100.0033500.0023758250
2013-04-0534300.0034300.0033300.0033300.007238400
2013-04-0434000.0035000.0034000.0035000.0020683350
2013-04-0333500.0036000.0033500.0034200.00371265450
2013-04-0233200.0034000.0033000.0034000.0021703200
2013-04-0135100.0035100.0032400.0034100.00301006550
2013-03-2935000.0035600.0034600.0035600.00401390000
2013-03-2837300.0037300.0034300.0035500.00431523800
2013-03-2738600.0039000.0038000.0038000.00391509000
2013-03-2639150.0039150.0038600.0038800.00391512700
2013-03-2538100.0038600.0037100.0038600.00451711800
2013-03-2238200.0039000.0037700.0038050.0013501100
2013-03-2137500.0038500.0037500.0037500.008302200
2013-03-1937000.0037000.0036300.0036300.0012440500
2013-03-1835800.0037000.0035800.0037000.0017615000
2013-03-1535800.0036300.0035800.0035800.00381364700
2013-03-1435000.0035800.0034200.0035800.00391372300
2013-03-1336000.0036000.0035800.0036000.0020719650
2013-03-1236000.0036000.0036000.0036000.0014504000
2013-03-1136000.0037000.0036000.0036000.001103994700
2013-03-0836000.0036000.0035100.0036000.00913264350
2013-03-0736500.0036500.0035750.0035850.00521887750
2013-03-0636300.0037000.0036000.0036500.00511856100
2013-03-0537000.0037000.0036400.0036400.0012443000
2013-03-0437050.0037300.0036200.0037000.00622289000
2013-03-0136000.0038500.0035500.0038000.00692511950
2013-02-2835750.0036200.0035750.0036000.0020718250
2013-02-2737500.0038000.0035000.0036800.001214419250
2013-02-2637100.0037900.0037000.0037300.00351302500
2013-02-2539500.0039500.0037500.0038450.00843208400
2013-02-2237500.0039700.0037350.0039000.001023944600
2013-02-2138650.0039950.0038400.0039600.001515863050
2013-02-2040300.0042900.0038650.0040050.0031212731250
2013-02-1936450.0043000.0036450.0040100.0096239342100
2013-02-1834500.0036000.0034500.0036000.0011392700
2013-02-1535000.0035800.0033000.0035800.00331132250
2013-02-1434000.0036200.0034000.0036200.00561955750
2013-02-1334050.0036400.0034050.0035000.001425018200
2013-02-1235850.0036000.0033300.0034700.0021738900
2013-02-0834000.0034500.0033250.0034500.0018614100
2013-02-0733100.0033700.0032350.0033500.00331085700
2013-02-0634850.0034850.0031100.0033100.00742394600
2013-02-0530300.0035000.0029030.0034000.001554893050
2013-02-0435350.0035350.0030200.0030400.001575090150
2013-02-0136550.0038000.0035950.0036000.001746336000
2013-01-3131250.0038000.0031250.0037950.002619258850
2013-01-3033000.0034000.0031000.0033250.001735647600
2013-01-2932100.0034000.0030300.0034000.0046315487500
2013-01-2829000.0030000.0027000.0029000.001233570140
2013-01-2525600.0028800.0025450.0028800.00641707260
2013-01-2424000.0029500.0023530.0025400.003769740810
2013-01-2324000.0024960.0023530.0024500.00771886430
2013-01-2224800.0025000.0024000.0025000.001744212490
2013-01-2124000.0027020.0022700.0026700.001624061830
2013-01-1821630.0024550.0019500.0024300.001954212570
2013-01-1720920.0025330.0020920.0021630.001633868120
2013-01-1619700.0020330.0019700.0020330.0048963940
2013-01-1519200.0019700.0019100.0019680.0036691390
2013-01-1118900.0019000.0018900.0019000.006113600
2013-01-1018700.0018900.0018500.0018900.0018334670
2013-01-0918200.0018600.0018190.0018600.0020365220
2013-01-0818200.0018390.0018200.0018200.0018328560
2013-01-0717990.0018800.0017990.0018800.0028511800
2013-01-0417700.0017800.0017400.0017450.0020353050
2012-12-2817010.0017010.0017010.0017010.00234020
2012-12-2716580.0017110.0016550.0017110.00466820
2012-12-2616790.0016800.0016790.0016800.00233590
2012-12-2516600.0016600.0016500.0016500.0053877000
2012-12-2116520.0016960.0016500.0016500.0032530890
2012-12-2016890.0016890.0016310.0016340.00621029850
2012-12-1916330.0016330.0016250.0016250.0026423670
2012-12-1816230.0016990.0016220.0016230.0028456550
2012-12-1718000.0018000.0016900.0016980.0055955830
2012-12-1416110.0016110.0016110.0016110.00464440
2012-12-1316900.0016900.0016900.0016900.0012202800
2012-12-1215390.0016500.0015390.0016500.0028443620
2012-12-1115510.0015510.0015500.0015500.0011170590
2012-12-1016100.0016100.0015510.0015510.0026414570
2012-12-0716710.0016720.0016120.0016120.0043699080
2012-12-0600
2012-12-0516400.0016740.0016210.0016740.0031510350
2012-12-0416850.0016850.0016450.0016470.0022366090
2012-12-0316790.0016790.0016550.0016550.00350130
2012-11-3016950.0016950.0016320.0016320.0030495770
2012-11-2916500.0016980.0016500.0016700.0036597390
2012-11-2816810.0017380.0015500.0016580.001191961910
2012-11-2717870.0017870.0016800.0016810.0051882450
2012-11-2617830.0018010.0017820.0018000.0014250460
2012-11-2218780.0018780.0017960.0017960.0041750760
2012-11-2118800.0018800.0018800.0018800.00594000
2012-11-2018000.0018910.0018000.0018000.0020367870
2012-11-1918260.0018260.0017800.0017990.0042755400
2012-11-1619720.0019720.0018160.0018160.001202267860
2012-11-1520040.0020040.0020000.0020000.009180220
2012-11-1420060.0020550.0020050.0020550.006120840
2012-11-1300
2012-11-1220180.0021180.0020180.0021180.008163940
2012-11-0920980.0022180.0020980.0022180.00243160
2012-11-0800
2012-11-0722290.0022290.0022290.0022290.005111450
2012-11-0622290.0022290.0022290.0022290.00122290
2012-11-0520800.0021790.0020800.0021790.007146900
2012-11-0200
2012-11-0100
2012-10-3122340.0022800.0022340.0022780.006135820
2012-10-3022130.0022850.0021500.0022840.0013285820
2012-10-2922850.0022850.0022850.0022850.006137100
2012-10-2622880.0022940.0022130.0022130.0013296000
2012-10-2522900.0022900.0021900.0022900.0028635880
2012-10-2422800.0022800.0021800.0022770.0021471810
2012-10-2321360.0022800.0021200.0022800.0028615910
2012-10-2220500.0021500.0020040.0020500.0042863960
2012-10-1920500.0020500.0020500.0020500.005102500
2012-10-1820000.0020360.0019960.0020000.0010200320
2012-10-1720170.0020600.0020110.0020600.0013263410
2012-10-1620800.0021020.0020020.0021020.0017347850
2012-10-1520500.0021260.0020150.0020650.0021427290
2012-10-1221350.0021350.0021350.0021350.00242700
2012-10-1120220.0020730.0020220.0020730.005102120
2012-10-1000
2012-10-0900
2012-10-0520550.0021350.0020550.0021350.00362510
2012-10-0400
2012-10-0322600.0022600.0022000.0022000.00244600
2012-10-0221790.0022200.0020500.0022200.0029622610
2012-10-0122050.0022800.0021880.0022790.0016357370
2012-09-2822390.0023400.0022390.0023350.0016368300
2012-09-2721450.0022390.0021450.0022390.00243840
2012-09-2622450.0022450.0022150.0022150.00366750
2012-09-2521290.0021950.0021290.0021950.006131040
2012-09-2420490.0021000.0020490.0021000.008164460
2012-09-2120740.0020870.0019640.0020390.0012242840
2012-09-2020900.0020970.0020010.0020700.0024492410
2012-09-1920500.0020500.0019500.0020200.00621238570
2012-09-1822510.0022510.0021500.0021500.006133540
2012-09-1422510.0023230.0022510.0022610.0028632550
2012-09-1323140.0023140.0023140.0023140.00123140
2012-09-1200
2012-09-1100
2012-09-1000
2012-09-0700
2012-09-0623800.0023800.0023510.0023510.005118710
2012-09-0500
2012-09-0400
2012-09-0300
2012-08-3126400.0026400.0026000.0026300.0027709980
2012-08-3026850.0026850.0025200.0026500.008211250
2012-08-2925400.0026750.0025400.0026750.0036937090
2012-08-2824750.0025400.0024100.0025400.0036891190
2012-08-2724180.0024350.0023180.0024350.0023558130
2012-08-2424000.0024170.0024000.0024170.0017408320
2012-08-2321270.0023500.0021270.0023500.0025574280
2012-08-2221890.0022900.0020450.0022900.0030655540
2012-08-2119570.0021900.0019570.0021900.0024490620
2012-08-2019790.0020470.0019500.0020470.0020397690
2012-08-1719230.0020000.0019230.0019800.009177240
2012-08-1619770.0019770.0019370.0019370.00358510
2012-08-1520250.0020250.0020250.0020250.00360750
2012-08-1420120.0020250.0020000.0020250.0044883120
2012-08-1321500.0022000.0021500.0021600.0016344600
2012-08-1022000.0022000.0022000.0022000.00244000
2012-08-0921900.0022000.0021900.0022000.00243900
2012-08-0800
2012-08-0700
2012-08-0600
2012-08-0322000.0022000.0022000.0022000.00244000
2012-08-0221700.0021970.0021500.0021550.0025539380
2012-08-0122000.0022000.0022000.0022000.00366000
2012-07-3122000.0023000.0021840.0022800.0022487380
2012-07-3022000.0022000.0021970.0021970.00243970
2012-07-2721560.0021750.0021560.0021750.008172880
2012-07-2621520.0021530.0021520.0021530.00243050
2012-07-2521620.0021620.0021620.0021620.00243240
2012-07-2422800.0022800.0021520.0021520.00366220
2012-07-2322500.0022500.0021800.0021800.0034751780
2012-07-2022800.0022800.0022300.0022400.00490000
2012-07-1923210.0023960.0022860.0022860.0014328660
2012-07-1823750.0023750.0022200.0022210.00721627360
2012-07-1723800.0023800.0023800.0023800.007166600
2012-07-1323210.0023750.0023000.0023750.00501159110
2012-07-1225000.0025000.0023100.0023100.0029702210
2012-07-1125510.0026000.0025400.0025400.008205420
2012-07-1000
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