[2725 JQスタンダード] ITX 日足 時系列データ

[2725 JQスタンダード] ITX (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2011-03-1649500.0052100.0049500.0051000.00562850700
2011-03-1557500.0057500.0048500.0050100.00562889550
2011-03-1459900.0059900.0054500.0058500.00382203100
2011-03-1158500.0061000.0058500.0060300.001348111800
2011-03-1059000.0060500.0059000.0060000.00342038400
2011-03-0959900.0060500.0059700.0060200.00613660700
2011-03-0859000.0059800.0059000.0059800.00191124600
2011-03-0759000.0059800.0058600.0058600.00301774600
2011-03-0459600.0060000.0059600.0059700.00241435000
2011-03-0358600.0058800.0058600.0058800.004235000
2011-03-0259100.0059200.0058600.0058600.00271591500
2011-03-0159100.0060600.0059100.0059600.001659919700
2011-02-2858000.0059500.0057600.0059000.00201173700
2011-02-2557500.0059000.0057500.0059000.001337808300
2011-02-2457600.0058200.0057300.0058100.00885091700
2011-02-2358100.0058100.0057300.0057500.00221275100
2011-02-2259100.0059100.0058100.0058700.00291703900
2011-02-2160100.0060300.0059500.0059800.00663953300
2011-02-1859500.0059500.0059500.0059500.0011654500
2011-02-1759600.0059600.0059500.0059500.009536000
2011-02-1659700.0059700.0059600.0059700.0015895200
2011-02-1560000.0060000.0059500.0059500.004239000
2011-02-1459100.0060200.0059100.0060200.00372210700
2011-02-1059500.0059500.0059500.0059500.002119000
2011-02-0959500.0059500.0059300.0059300.001056246300
2011-02-0859000.0059500.0059000.0059500.00251480000
2011-02-0759000.0059600.0059000.0059000.0013767600
2011-02-0458900.0059000.0058800.0059000.00442595100
2011-02-0358900.0059000.0058900.0059000.008471300
2011-02-0258900.0058900.0058800.0058800.0011647100
2011-02-0159000.0059800.0059000.0059800.006355900
2011-01-3158800.0058800.0058800.0058800.0011646800
2011-01-2858800.0058800.0058800.0058800.00442587200
2011-01-2758800.0058800.0058800.0058800.008470400
2011-01-2658800.0058800.0058800.0058800.003176400
2011-01-2558800.0058800.0058800.0058800.00372175600
2011-01-2458800.0058800.0058800.0058800.008470400
2011-01-2159000.0059000.0058800.0058800.0010589800
2011-01-2058700.0059000.0058700.0059000.007411600
2011-01-1958800.0059000.0058800.0059000.009530600
2011-01-1858700.0058800.0058700.0058700.008469700
2011-01-1758700.0058700.0058700.0058700.009528300
2011-01-1458800.0058800.0058700.0058700.00221292600
2011-01-1358800.0059000.0058800.0058900.0010588500
2011-01-1258800.0059000.0058800.0059000.00372176000
2011-01-1158800.0059000.0058800.0058800.0015882800
2011-01-0758800.0058800.0058700.0058700.005293800
2011-01-0658700.0058800.0058700.0058800.00281644300
2011-01-0558700.0058700.0058700.0058700.00714167700
2011-01-0458800.0058800.0058700.0058800.001649641700
2010-12-3058700.0058800.0058700.0058700.00261526300
2010-12-2958800.0058900.0058600.0058900.00472763500
2010-12-2859000.0060800.0059000.0060000.001776107422800
2010-12-2758700.0058800.0058000.0058500.001904110911300
2010-12-2458600.0059000.0058500.0058700.0022413135200
2010-12-2260200.0060200.0058000.0058500.0023213668300
2010-12-2160400.0060400.0060300.0060400.0028217027500
2010-12-2060300.0060400.0060300.0060400.001619722400
2010-12-1760300.0060500.0060300.0060400.0045327344500
2010-12-1660300.0060400.0060300.0060400.001629769400
2010-12-1560300.0060400.0060300.0060300.0049729998200
2010-12-1460300.0060300.0060300.0060300.0056834250400
2010-12-1360300.0060300.0060300.0060300.0066940340700
2010-12-1060300.0060300.0060300.0060300.0022313446900
2010-12-0960300.0060400.0060300.0060400.001046271500
2010-12-0860300.0060300.0060300.0060300.0019511758500
2010-12-0760400.0060400.0060300.0060300.0017010257700
2010-12-0660200.0060300.0060200.0060200.001745105211900
2010-12-0360200.0060200.0060200.0060200.0039523779000
2010-12-0260200.0060300.0060200.0060200.0026015654100
2010-12-0160200.0060300.0060200.0060200.0044026488300
2010-11-3060200.0060200.0060200.0060200.001368187200
2010-11-2960200.0060300.0060200.0060200.0040324261200
2010-11-2660200.0060300.0060200.0060200.001609635800
2010-11-2560200.0060300.0060200.0060300.0028317039900
2010-11-2460200.0060200.0060200.0060200.0048729317400
2010-11-2260200.0060200.0060200.0060200.0060736541400
2010-11-1960200.0060200.0060200.0060200.0064738949400
2010-11-1860200.0060300.0060200.0060200.00104763029500
2010-11-1760100.0060300.0060100.0060200.00136482084000
2010-11-1660100.0060200.0060100.0060100.00104362717900
2010-11-1560200.0060300.0060100.0060100.00153792500500
2010-11-1260200.0060300.0060100.0060200.002591155952600
2010-11-1160100.0060200.0060100.0060100.002528152044400
2010-11-1060100.0060200.0060100.0060100.003279197334400
2010-11-0960100.0060200.0060100.0060200.007957478283800
2010-11-0852300.0052300.0052300.0052300.00281464400
2010-11-0545000.0045650.0044500.0045300.00341534000
2010-11-0444450.0045000.0043900.0045000.00522313150
2010-11-0243700.0045100.0043700.0045100.001185190650
2010-11-0139950.0043400.0039050.0042300.001867747350
2010-10-2941000.0041000.0039000.0039250.00542166650
2010-10-2839800.0039800.0039000.0039000.0017668950
2010-10-2739500.0040500.0039500.0040500.0013515450
2010-10-2639450.0039450.0039000.0039000.00612383150
2010-10-2538500.0039000.0038500.0039000.0023894000
2010-10-2238500.0039000.0038500.0038500.0017660000
2010-10-2139000.0039000.0039000.0039000.007273000
2010-10-2039000.0039000.0039000.0039000.0018702000
2010-10-1940050.0040050.0040000.0040000.00381520550
2010-10-1840000.0040500.0039850.0040500.0020802350
2010-10-1540050.0040050.0039800.0039850.00662638650
2010-10-1440350.0040350.0040050.0040150.00632535550
2010-10-1341450.0041500.0040050.0040150.001164740350
2010-10-1242200.0042200.0041800.0041800.00341429200

   ※ 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