[2733 JQスタンダード] あらた 日足 時系列データ

[2733 JQスタンダード] あらた (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2011-05-02163.00163.00163.00163.0070001141000
2011-04-28159.00159.00159.00159.001000159000
2011-04-2700
2011-04-2600
2011-04-2500
2011-04-22160.00160.00157.00157.0070001112000
2011-04-2100
2011-04-2000
2011-04-1900
2011-04-1800
2011-04-1500
2011-04-1400
2011-04-1300
2011-04-1200
2011-04-1100
2011-04-08159.00159.00159.00159.001000159000
2011-04-07159.00160.00159.00159.006000955000
2011-04-06163.00163.00157.00161.00150002384000
2011-04-05167.00167.00162.00163.006000982000
2011-04-04171.00171.00170.00171.0080001364000
2011-04-01172.00176.00169.00176.00230003997000
2011-03-31173.00173.00170.00170.00460007953000
2011-03-30171.00171.00163.00169.00210003533000
2011-03-29173.00173.00170.00170.00380006488000
2011-03-28179.00180.00179.00179.00390006999000
2011-03-25181.00181.00171.00179.00540009538000
2011-03-24185.00186.00179.00179.00390007069000
2011-03-23190.00191.00184.00185.008000014953000
2011-03-22185.00185.00179.00182.006000010863000
2011-03-18165.00175.00165.00175.0021600036782000
2011-03-17150.00164.00145.00161.0031600047761000
2011-03-16154.00170.00152.00169.00620009836000
2011-03-15180.00180.00135.00152.009000014501000
2011-03-14195.00195.00175.00182.009900018680000
2011-03-11209.00213.00206.00213.004800010052000
2011-03-10210.00210.00208.00209.0014200029677000
2011-03-09212.00212.00210.00210.009100019214000
2011-03-08216.00216.00212.00212.0026500056473000
2011-03-07227.00227.00217.00217.0018100040109000
2011-03-04226.00229.00222.00227.007000015762000
2011-03-03227.00232.00225.00225.0039100089232000
2011-03-02229.00230.00228.00229.00250005726000
2011-03-01226.00230.00226.00230.00390008875000
2011-02-28226.00230.00225.00228.0014900033707000
2011-02-25229.00231.00228.00231.00130002982000
2011-02-24230.00230.00228.00229.0070001601000
2011-02-23228.00230.00226.00230.006000013691000
2011-02-22237.00237.00228.00228.008700020076000
2011-02-21239.00245.00237.00237.0090002154000
2011-02-18235.00237.00235.00236.0050001180000
2011-02-17237.00237.00235.00235.00100002355000
2011-02-16237.00237.00237.00237.001000237000
2011-02-15236.00237.00236.00237.004000945000
2011-02-14233.00237.00233.00235.00170003993000
2011-02-10233.00233.00233.00233.001000233000
2011-02-09233.00233.00233.00233.0050001165000
2011-02-08234.00234.00234.00234.004000936000
2011-02-07235.00235.00235.00235.002000470000
2011-02-04235.00236.00235.00235.0080001882000
2011-02-0300
2011-02-02235.00235.00235.00235.0050001175000
2011-02-01233.00233.00233.00233.001000233000
2011-01-31233.00233.00231.00231.005700013277000
2011-01-28233.00233.00233.00233.00140003262000
2011-01-27232.00232.00231.00232.0090002086000
2011-01-26232.00232.00231.00231.0090002083000
2011-01-25231.00231.00231.00231.0080001848000
2011-01-24232.00232.00231.00232.00160003703000
2011-01-21233.00233.00232.00232.00170003953000
2011-01-20233.00233.00233.00233.00130003029000
2011-01-19233.00233.00233.00233.00130003029000
2011-01-18233.00234.00233.00234.0070001632000
2011-01-17230.00234.00230.00233.004500010410000
2011-01-14233.00234.00233.00234.0080001866000
2011-01-13233.00233.00230.00230.00200004606000
2011-01-12232.00232.00231.00232.00120002782000
2011-01-11232.00232.00232.00232.002000464000
2011-01-07230.00232.00230.00232.004000922000
2011-01-06230.00233.00230.00231.00350008070000
2011-01-05232.00232.00229.00229.00180004146000
2011-01-04235.00236.00233.00233.00120002814000
2010-12-30234.00236.00233.00236.006100014274000
2010-12-29236.00236.00233.00236.00180004225000
2010-12-28236.00239.00236.00239.00120002837000
2010-12-27236.00238.00236.00236.00180004256000
2010-12-24237.00239.00237.00239.0060001426000
2010-12-22237.00237.00237.00237.0090002133000
2010-12-21239.00239.00235.00239.00220005223000
2010-12-20240.00240.00237.00239.00140003341000
2010-12-17239.00240.00235.00240.00260006150000
2010-12-16245.00245.00240.00240.0070001695000
2010-12-15246.00246.00245.00245.002000491000
2010-12-14244.00247.00244.00246.0080001964000
2010-12-13240.00243.00236.00243.00140003353000
2010-12-10246.00246.00243.00243.007100017461000
2010-12-09250.00254.00245.00254.00260006470000
2010-12-08256.00256.00245.00251.0080001995000
2010-12-0700
2010-12-06248.00255.00248.00255.00110002741000
2010-12-03250.00250.00250.00250.001000250000
2010-12-02245.00246.00245.00246.003000736000
2010-12-01240.00250.00240.00250.00210005070000
2010-11-30255.00256.00255.00255.005500014026000
2010-11-29264.00264.00261.00263.00160004201000
2010-11-26262.00266.00262.00266.0090002375000
2010-11-25258.00259.00258.00259.002000517000
2010-11-2400
2010-11-22258.00258.00258.00258.001000258000
2010-11-19263.00263.00258.00258.00260006750000
2010-11-18263.00263.00263.00263.001000263000
2010-11-17262.00262.00262.00262.0060001572000
2010-11-16262.00263.00262.00263.0070001840000
2010-11-15263.00263.00260.00263.00110002890000
2010-11-12260.00260.00260.00260.001000260000
2010-11-11263.00263.00262.00263.00110002892000
2010-11-10258.00258.00258.00258.002000516000
2010-11-09258.00258.00258.00258.002000516000
2010-11-08253.00255.00253.00255.003000763000
2010-11-05253.00253.00253.00253.002000506000
2010-11-04246.00246.00246.00246.001000246000
2010-11-0200
2010-11-0100
2010-10-29262.00262.00262.00262.004200011004000
2010-10-28263.00268.00263.00266.00160004227000
2010-10-27262.00262.00262.00262.0050001310000
2010-10-26263.00263.00263.00263.002000526000
2010-10-25263.00263.00262.00262.00130003418000
2010-10-22263.00263.00263.00263.001000263000
2010-10-21263.00263.00262.00262.003000787000
2010-10-2000
2010-10-19265.00265.00262.00262.003000789000
2010-10-18265.00265.00265.00265.001000265000
2010-10-15265.00265.00265.00265.001000265000
2010-10-1400
2010-10-1300
2010-10-12262.00262.00262.00262.0040001048000
2010-10-08264.00264.00264.00264.001000264000
2010-10-0700
2010-10-0600
2010-10-05263.00263.00263.00263.0060001578000
2010-10-04266.00266.00265.00265.0050001327000
2010-10-01268.00268.00268.00268.001000268000
2010-09-30268.00268.00268.00268.004800012864000
2010-09-29269.00269.00268.00268.0050001342000
2010-09-28268.00274.00266.00268.00170004590000
2010-09-27266.00266.00266.00266.0040001064000
2010-09-24270.00270.00263.00264.00180004826000
2010-09-22270.00270.00270.00270.003000810000
2010-09-2100
2010-09-17268.00268.00267.00267.003000802000
2010-09-1600
2010-09-15263.00263.00263.00263.002000526000
2010-09-14265.00266.00264.00264.0060001593000
2010-09-13265.00265.00265.00265.001000265000
2010-09-10265.00265.00265.00265.0060001590000
2010-09-09263.00263.00263.00263.002000526000
2010-09-08265.00265.00263.00263.002000528000
2010-09-07269.00269.00264.00264.0070001878000
2010-09-06263.00263.00263.00263.001000263000
2010-09-03263.00263.00263.00263.001000263000
2010-09-02263.00263.00263.00263.003000789000
2010-09-01262.00263.00262.00263.0070001836000
2010-08-31264.00264.00264.00264.004400011616000
2010-08-30272.00273.00271.00272.00150004078000
2010-08-27269.00272.00269.00270.00130003514000
2010-08-26271.00273.00266.00270.00180004849000
2010-08-25280.00280.00269.00273.00290007970000
2010-08-24288.00288.00279.00279.00200005678000
2010-08-23289.00289.00289.00289.001000289000
2010-08-2000
2010-08-19290.00290.00282.00282.00180005114000
2010-08-1800
2010-08-1700
2010-08-1600
2010-08-1300
2010-08-1200
2010-08-11286.00286.00286.00286.003000858000
2010-08-1000
2010-08-09290.00290.00283.00285.0040001146000
2010-08-06291.00291.00291.00291.001000291000
2010-08-05291.00291.00291.00291.002000582000
2010-08-04288.00288.00287.00287.003000863000
2010-08-03290.00290.00290.00290.001000290000
2010-08-02290.00290.00290.00290.001000290000
2010-07-30291.00291.00289.00291.004100011929000
2010-07-29293.00293.00291.00292.0070002044000
2010-07-28292.00292.00292.00292.003000876000
2010-07-27291.00291.00291.00291.002000582000
2010-07-26288.00291.00288.00291.00190005484000
2010-07-23287.00287.00287.00287.002000574000
2010-07-22285.00287.00285.00287.002000572000
2010-07-21286.00286.00284.00284.00190005432000
2010-07-20278.00286.00278.00286.002000564000
2010-07-16279.00280.00274.00274.00110003053000
2010-07-15284.00284.00278.00278.0060001687000
2010-07-14284.00284.00284.00284.001000284000
2010-07-13287.00287.00283.00283.0090002562000
2010-07-12288.00288.00287.00287.002000575000
2010-07-09293.00293.00293.00293.006100017873000
2010-07-08287.00293.00287.00293.0040001160000
2010-07-07285.00285.00285.00285.002000570000
2010-07-06285.00286.00285.00285.0060001711000
2010-07-0500
2010-07-02280.00280.00272.00275.00130003591000
2010-07-01275.00284.00261.00284.0090002466000
2010-06-30297.00297.00280.00280.0017200050641000
2010-06-29304.00307.00302.00305.004400013376000
2010-06-28298.00304.00298.00300.00160004803000
2010-06-25291.00300.00291.00296.00160004749000
2010-06-24289.00291.00289.00291.0040001161000
2010-06-23294.00294.00289.00289.00110003199000
2010-06-22294.00294.00293.00294.0040001175000
2010-06-21297.00298.00295.00295.0080002374000
2010-06-18298.00298.00291.00291.00210006200000
2010-06-17298.00298.00298.00298.002000596000
2010-06-16298.00298.00297.00298.0070002084000
2010-06-15296.00305.00296.00299.0070002108000
2010-06-14293.00295.00293.00295.0050001469000
2010-06-11293.00297.00287.00297.00150004384000
2010-06-10291.00291.00285.00285.0090002604000
2010-06-09301.00301.00283.00292.00200005877000
2010-06-08301.00305.00301.00301.00100003016000
2010-06-07298.00300.00298.00300.0040001196000
2010-06-04299.00299.00298.00298.0060001789000
2010-06-03299.00299.00299.00299.002000598000
2010-06-02298.00302.00298.00299.003000899000
2010-06-01300.00302.00300.00300.0050001502000
2010-05-31308.00308.00300.00302.005500016865000
2010-05-28308.00314.00308.00310.00110003406000
2010-05-27307.00307.00305.00307.00200006126000
2010-05-26303.00307.00303.00307.0050001524000
2010-05-25300.00302.00299.00301.0080002407000
2010-05-24314.00314.00298.00304.00220006717000
2010-05-21316.00316.00311.00313.0080002512000
2010-05-20316.00316.00316.00316.0040001264000
2010-05-19316.00316.00316.00316.002000632000
2010-05-18312.00317.00312.00316.0060001881000
2010-05-17321.00321.00319.00319.0040001280000
2010-05-14322.00322.00320.00320.003000963000
2010-05-1300
2010-05-12319.00319.00319.00319.002000638000
2010-05-11320.00320.00319.00319.0060001919000
2010-05-10318.00318.00318.00318.001000318000
2010-05-07318.00318.00318.00318.001000318000
2010-05-06320.00320.00318.00318.003000957000
2010-04-30320.00320.00314.00318.005400017233000
2010-04-28323.00325.00322.00322.00140004530000
2010-04-27323.00323.00321.00323.00100003226000
2010-04-26321.00322.00321.00322.0040001287000
2010-04-23320.00322.00320.00322.0050001608000

   ※ 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