[2743 JQスタンダード] ハイブリッド 日足 時系列データ

[2743 JQスタンダード] ハイブリッド (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1225030.0025150.0024910.0024910.0027675830
2013-07-1125000.0025090.0024930.0025090.007174820
2013-07-1025000.0025180.0024910.0024910.00511275650
2013-07-0925290.0025290.0024950.0025000.00401001320
2013-07-0825200.0025300.0025120.0025120.0029731360
2013-07-0525200.0025320.0025200.0025300.0039984300
2013-07-0424910.0025300.0024910.0025300.00491234650
2013-07-0324850.0025200.0024800.0024900.00882203660
2013-07-0224890.0025160.0024720.0024840.00551367280
2013-07-0124600.0024890.0024400.0024890.00842066680
2013-06-2824540.0024600.0024030.0024600.0038926750
2013-06-2723860.0024040.0023810.0024040.00601434210
2013-06-2624530.0024540.0023810.0024000.002866920070
2013-06-2524780.0025200.0024510.0024660.003237964040
2013-06-2425970.0025970.0024770.0024770.002827144560
2013-06-2125900.0025980.0025800.0025980.007181180
2013-06-2025600.0025900.0025200.0025900.002075260780
2013-06-1925780.0026440.0025620.0025640.00601544860
2013-06-1825710.0025710.0025710.0025710.00251420
2013-06-1725650.0026500.0025650.0025870.0037970880
2013-06-1425500.0025790.0025330.0025600.0024612510
2013-06-1326500.0026500.0025750.0026000.0023602710
2013-06-1226710.0027100.0026500.0027100.00651732790
2013-06-1127430.0027440.0027430.0027440.0011301830
2013-06-1025120.0027380.0025120.0026670.00802089570
2013-06-0726990.0026990.0025000.0025100.00601536340
2013-06-0627600.0027760.0027020.0027030.00481318910
2013-06-0527750.0028120.0027750.0027760.0010278580
2013-06-0427720.0027820.0027620.0027800.00511412030
2013-06-0328340.0028340.0028010.0028010.0017478090
2013-05-3128790.0028790.0028000.0028500.0034967840
2013-05-3028300.0028850.0027800.0028850.00792229380
2013-05-2928600.0028610.0028120.0028300.0023653830
2013-05-2828560.0028560.0028000.0028000.0018507890
2013-05-2728600.0028600.0028000.0028340.00661855550
2013-05-2429400.0029400.0027520.0028110.00922611050
2013-05-2329630.0029630.0028300.0028400.001735024780
2013-05-2230200.0030600.0029620.0029800.002016026930
2013-05-2130600.0031400.0030200.0030200.003059450650
2013-05-2030450.0030600.0030000.0030600.001223688750
2013-05-1729390.0030000.0028950.0029980.001915615450
2013-05-1629600.0029600.0027810.0029380.001885438640
2013-05-1530900.0031150.0029800.0030250.0038111657950
2013-05-1432300.0032350.0031700.0032300.001926164950
2013-05-1333200.0033200.0031900.0032300.001946260200
2013-05-1033700.0033700.0032350.0033000.002417917200
2013-05-0933800.0034300.0033700.0033700.001535202000
2013-05-0833500.0033800.0033050.0033650.001254197950
2013-05-0733000.0033350.0032750.0033350.002217312650
2013-05-0232550.0032750.0032000.0032750.001354377700
2013-05-0132400.0032800.0032300.0032700.001183845000
2013-04-3032100.0032650.0032050.0032500.00762454400
2013-04-2632000.0032700.0031500.0032300.0031410060600
2013-04-2531950.0032100.0031400.0031700.001665286900
2013-04-2431450.0032000.0031450.0031750.001093471250
2013-04-2331000.0031800.0031000.0031350.00922884550
2013-04-2231150.0031200.0030900.0031100.001294012500
2013-04-1930650.0031000.0030650.0030900.0024738200
2013-04-1830800.0030900.0030750.0030900.00641970250
2013-04-1731000.0031100.0030550.0030950.00692118100
2013-04-1630600.0031450.0030450.0030750.00792442850
2013-04-1530850.0030850.0030650.0030800.0023708700
2013-04-1230700.0030850.0030650.0030800.00561720150
2013-04-1131150.0031150.0030750.0030950.00902781000
2013-04-1031150.0031200.0030550.0031150.00682095250
2013-04-0931200.0031200.0030650.0030850.00752311400
2013-04-0830600.0031200.0030600.0031150.001193673600
2013-04-0530900.0031200.0030500.0030600.001183625900
2013-04-0430950.0030950.0030200.0030500.00862616250
2013-04-0330600.0031000.0030550.0031000.00932862000
2013-04-0229200.0031000.0029100.0030600.002687982370
2013-04-0132400.0033050.0032100.0032150.00561820550
2013-03-2934200.0034200.0032350.0032350.001193938000
2013-03-2833950.0034400.0032800.0033850.0039713246400
2013-03-2732650.0034200.0032500.0033300.001585308750
2013-03-2632300.0033250.0032250.0033000.001223976100
2013-03-2532250.0033450.0032250.0033350.001946403800
2013-03-2232450.0033000.0032400.0032400.00762477600
2013-03-2132500.0033000.0032500.0032800.00792580600
2013-03-1933250.0033250.0032500.0033200.00531742600
2013-03-1832500.0033100.0032500.0033100.001033364900
2013-03-1534950.0034950.0033050.0033600.00692312650
2013-03-1433850.0035000.0032100.0034950.001274319700
2013-03-1332100.0034000.0032100.0033200.00882890650
2013-03-1233950.0033950.0033200.0033200.00341136850
2013-03-1134800.0034800.0033000.0033500.001364577500
2013-03-0835200.0035200.0034100.0034100.001715931550
2013-03-0736200.0036200.0034550.0034550.001575480600
2013-03-0636200.0036800.0034700.0035700.002398563450
2013-03-0536950.0038500.0035900.0036300.0087232234100
2013-03-0435500.0036500.0034300.0035900.0029910619750
2013-03-0132500.0033400.0032500.0033400.001224014450
2013-02-2832000.0032450.0031900.0032000.001484746900
2013-02-2731000.0031300.0030500.0031300.00431333350
2013-02-2630000.0031000.0030000.0030700.00631914050
2013-02-2529610.0031100.0029610.0031100.00922785080
2013-02-2231400.0031450.0030500.0031000.00331026800
2013-02-2131000.0031500.0030500.0031250.00521611050
2013-02-2029500.0032250.0029500.0030600.001444356710
2013-02-1928940.0029190.0028500.0029190.00922659660
2013-02-1828380.0028650.0027760.0028500.00742088700
2013-02-1527750.0028770.0027750.0028420.001895292320
2013-02-1429200.0029500.0029100.0029190.00581694570
2013-02-1330400.0030400.0028820.0029020.003069094340
2013-02-1231000.0031650.0029400.0029400.0050515596550
2013-02-0834300.0034500.0033600.0033900.001515157800
2013-02-0734450.0034450.0033750.0033750.00872974450
2013-02-0633950.0034200.0033050.0033700.00862898800
2013-02-0533850.0034250.0033050.0034000.00782624950
2013-02-0434100.0034100.0033650.0034000.001043531050
2013-02-0134400.0034750.0034000.0034600.00712443550
2013-01-3134100.0035000.0034100.0035000.00311081400
2013-01-3035000.0035000.0033500.0034400.00451534800
2013-01-2934450.0036500.0033800.0034150.0052118484250
2013-01-2834500.0034950.0033550.0034950.001565400600
2013-01-2533950.0034600.0033400.0033450.001605440850
2013-01-2433000.0033400.0032650.0033300.0022725300
2013-01-2333450.0033500.0032250.0033000.001655445550
2013-01-2233850.0034700.0033000.0033000.00903068950
2013-01-2134800.0034800.0034650.0034650.00441530350
2013-01-1832900.0035000.0032700.0034800.0030210190750
2013-01-1732900.0033300.0032000.0032700.001314225750
2013-01-1633850.0034000.0032300.0032550.002909663550
2013-01-1533100.0033500.0032000.0033500.002759135500
2013-01-1134250.0034800.0033500.0034000.001886372350
2013-01-1035050.0035500.0033800.0034950.001635643800
2013-01-0934750.0035000.0033550.0035000.001816171350
2013-01-0833850.0036900.0033150.0034750.0057019954750
2013-01-0733200.0034950.0033200.0034400.0031310677600
2013-01-0432000.0035000.0031150.0033050.0070723120200
2012-12-2829100.0032400.0028620.0032400.0052215559790
2012-12-2729910.0029910.0028520.0028600.002898415030
2012-12-2630000.0030500.0028500.0030100.0075722291590
2012-12-2531750.0031750.0030250.0030600.0081225132300
2012-12-2134500.0035100.0030600.0031500.00208068659050
2012-12-2029990.0037000.0029050.0035100.005359189367000
2012-12-1928000.0030500.0027900.0030000.00117834508170
2012-12-1828400.0031200.0026800.0027400.00184153198790
2012-12-1724800.0028800.0024500.0027210.00208157228030
2012-12-1423350.0023970.0023350.0023800.002094952640
2012-12-1323170.0023490.0022820.0023490.001152667450
2012-12-1222850.0023180.0022810.0023160.0019436990
2012-12-1123250.0023250.0022870.0022870.0016369020
2012-12-1023000.0023100.0022660.0023040.001092497460
2012-12-0723100.0023250.0023000.0023250.0033761360
2012-12-0623250.0023430.0022900.0023370.00521207050
2012-12-0523350.0023380.0022900.0023190.00441015830
2012-12-0422770.0023180.0022770.0023180.0010229890
2012-12-0322940.0022940.0022700.0022750.0018410770
2012-11-3023000.0023000.0022590.0022950.0031709390
2012-11-2923000.0023100.0022700.0023100.0017389600
2012-11-2823270.0023270.0022310.0023000.00992260680
2012-11-2722910.0023200.0022620.0023000.00541233790
2012-11-2623400.0023460.0022820.0023150.0037855020
2012-11-2222630.0023490.0022600.0023490.0014322380
2012-11-2122010.0023230.0022010.0022980.00751703800
2012-11-2021830.0022230.0021830.0022100.0021461850
2012-11-1922000.0022150.0021500.0022150.0021458290
2012-11-1621710.0022000.0021600.0022000.0025542990
2012-11-1522460.0022460.0021700.0021750.00741617320
2012-11-1421580.0022600.0021570.0022200.00691526440
2012-11-1323800.0024040.0021540.0021820.002626040680
2012-11-1223530.0023800.0023500.0023800.00892096600
2012-11-0923700.0023700.0023300.0023590.00841970440
2012-11-0822690.0023600.0022690.0023600.00601398470
2012-11-0722830.0023700.0022310.0023690.002074791050
2012-11-0622990.0022990.0022500.0022880.0034772150
2012-11-0522100.0023200.0021900.0022310.002275141840
2012-11-0221800.0023000.0021760.0022030.002545654510
2012-11-0121500.0021900.0021350.0021650.0036771700
2012-10-3121400.0022000.0021210.0021210.002294964660
2012-10-3020750.0024000.0020750.0021400.0070015664440
2012-10-2920800.0020840.0020600.0020600.0023477160
2012-10-2620650.0020650.0020410.0020430.0029593680
2012-10-2520580.0020700.0020310.0020410.0047960930
2012-10-2420740.0020740.0020210.0020210.0032658320
2012-10-2320590.0020740.0020400.0020740.00901848120
2012-10-2220200.0020390.0020110.0020200.00591198460
2012-10-1920000.0020080.0020000.0020080.0020400780
2012-10-1819980.0019990.0019710.0019980.0039777460
2012-10-1720080.0020080.0019910.0019980.0032639800
2012-10-1620140.0020140.0020100.0020100.00240240
2012-10-1520100.0020100.0019910.0019910.00691380510
2012-10-1220100.0020100.0020000.0020010.00771543260
2012-10-1120150.0020210.0020100.0020100.00681372130
2012-10-1020200.0020350.0020050.0020150.00581172200
2012-10-0920160.0020290.0020160.0020200.0034686610
2012-10-0520100.0020330.0020010.0020330.0038766100
2012-10-0419930.0020250.0019890.0020200.00661323730
2012-10-0320500.0020500.0020100.0020140.001743543300
2012-10-0221500.0022700.0020000.0020090.0073515477960
2012-10-0119210.0019400.0019210.0019400.0023442960
2012-09-2819500.0019500.0019250.0019250.001122165660
2012-09-2719230.0019300.0019100.0019100.00811553150
2012-09-2619500.0019500.0019200.0019200.0042812730
2012-09-2519200.0019570.0019200.0019550.0027519920
2012-09-2419210.0019490.0019200.0019250.0043828790
2012-09-2119280.0019350.0019160.0019160.0037712590
2012-09-2019300.0019610.0019200.0019210.00521009450
2012-09-1919000.0019400.0019000.0019100.00971866070
2012-09-1819190.0019240.0019000.0019040.0032613210
2012-09-1419200.0019200.0018760.0019200.0031586080
2012-09-1318760.0019100.0018760.0019100.0034640400
2012-09-1218940.0019100.0018930.0019100.0031587520
2012-09-1119150.0019150.0019150.0019150.0017325550
2012-09-1018850.0019200.0018850.0019100.0021399180
2012-09-0718700.0018850.0018600.0018850.0011205800
2012-09-0600
2012-09-0518900.0018900.0018650.0018650.0042788780
2012-09-0419300.0019300.0019290.0019300.0028540390
2012-09-0318800.0018970.0018600.0018970.0042786840
2012-08-3118810.0018810.0018650.0018800.0050936870
2012-08-3018900.0018900.0018810.0018810.0023433570
2012-08-2919070.0019070.0019010.0019010.00238080
2012-08-2819400.0019400.0019000.0019000.0043825450
2012-08-2719610.0019610.0019310.0019310.0035684200
2012-08-2419310.0019490.0019200.0019400.0016309760
2012-08-2319290.0019470.0019200.0019400.0016310010
2012-08-2218810.0019300.0018810.0019290.0029555950
2012-08-2118700.0019000.0018700.0019000.0030567390
2012-08-2018250.0019000.0018250.0018620.00751380180
2012-08-1719100.0019180.0019030.0019030.006114560
2012-08-1619000.0019000.0019000.0019000.009171000
2012-08-1519150.0019150.0019060.0019070.0011209970
2012-08-1419060.0019500.0019060.0019150.0031596170
2012-08-1319500.0019500.0019050.0019050.0021404420
2012-08-1019000.0019940.0018800.0019230.001021978760
2012-08-0918920.0019300.0018850.0019000.00571082760
2012-08-0819280.0019530.0019000.0019500.00621198730
2012-08-0719060.0019100.0018820.0019100.0023435240
2012-08-0619400.0019400.0018760.0019290.00631208950
2012-08-0318770.0019000.0018650.0019000.0026489870
2012-08-0218900.0019200.0018900.0018960.0020380770
2012-08-0119200.0019200.0018750.0018800.0034648270
2012-07-3118900.0018900.0018600.0018900.0030560340
2012-07-3019000.0019500.0018700.0018930.00891698020
2012-07-2718440.0018990.0018060.0018590.001312413390
2012-07-2618570.0018570.0018040.0018350.001031874900
2012-07-2518660.0018680.0018180.0018210.002033725770
2012-07-2418790.0021950.0018660.0018710.00199140166710
2012-07-2318490.0018490.0018000.0018000.0021383480
2012-07-2018580.0018580.0018490.0018490.0023425730
2012-07-1918580.0018580.0018300.0018300.0030556840
2012-07-1818400.0018570.0018300.0018570.0032590310
2012-07-1718500.0018590.0018400.0018400.0033610230
2012-07-1318150.0018350.0018150.0018350.0017311420
2012-07-1218300.0018300.0018110.0018200.0013236710
2012-07-1118300.0018300.0018290.0018300.0020365980
2012-07-1018270.0018400.0018100.0018380.0043787720
2012-07-0918230.0018330.0018000.0018290.0055998170

   ※ 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。 

Twitter