[2750 JQスタンダード] 石光商事 日足 時系列データ

[2750 JQスタンダード] 石光商事 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12330.00330.00327.00328.002700884400
2013-07-11328.00328.00327.00328.00800262100
2013-07-10327.00328.00327.00327.001100360400
2013-07-09332.00333.00326.00328.0048001584900
2013-07-08328.00330.00326.00326.0092003027300
2013-07-05328.00328.00326.00327.0034001113100
2013-07-04325.00328.00324.00325.002700881500
2013-07-03324.00327.00323.00327.0032001039900
2013-07-02324.00325.00324.00324.001300421700
2013-07-01325.00325.00323.00324.002200713000
2013-06-28323.00326.00323.00325.001600519400
2013-06-27323.00323.00321.00322.00400128900
2013-06-26321.00322.00321.00321.00400128500
2013-06-25323.00323.00320.00320.0037001190800
2013-06-24321.00323.00321.00323.0030096500
2013-06-21320.00321.00320.00321.00600192400
2013-06-20319.00322.00319.00320.002500799800
2013-06-19320.00325.00320.00322.0046001474100
2013-06-18327.00329.00324.00327.0048001565900
2013-06-17325.00326.00324.00324.0035001138000
2013-06-14325.00325.00320.00320.0046001488400
2013-06-13325.00325.00320.00320.0043001388000
2013-06-12320.00324.00318.00322.002100671900
2013-06-11320.00322.00320.00322.001200384400
2013-06-10317.00324.00317.00324.0044001411000
2013-06-07324.00324.00310.00315.00159005059100
2013-06-06325.00326.00324.00324.0042001364600
2013-06-05325.00329.00325.00326.001700556400
2013-06-04326.00326.00325.00326.0086002799800
2013-06-03328.00328.00326.00326.0053001731400
2013-05-31329.00329.00327.00327.0031001016000
2013-05-30329.00329.00327.00327.002800917800
2013-05-29328.00330.00327.00330.002600854200
2013-05-28327.00328.00326.00327.002000654200
2013-05-27330.00330.00327.00327.0056001839500
2013-05-24330.00331.00329.00331.0041001351400
2013-05-23332.00333.00330.00330.00139004599200
2013-05-22331.00333.00331.00332.0070002320800
2013-05-21333.00334.00330.00334.00103003425000
2013-05-20330.00333.00329.00333.0069002277500
2013-05-17329.00333.00328.00330.0087002868300
2013-05-16331.00332.00329.00329.00159005253700
2013-05-15332.00332.00330.00331.0079002617100
2013-05-14332.00335.00331.00332.00136004517600
2013-05-13333.00333.00332.00332.0094003127900
2013-05-10335.00335.00333.00334.002400801500
2013-05-09336.00336.00332.00334.00192006415300
2013-05-08335.00335.00334.00335.0066002209300
2013-05-07334.00335.00333.00335.0089002977800
2013-05-02335.00335.00333.00334.0041001372200
2013-05-01333.00334.00331.00334.00101003362700
2013-04-30330.00333.00330.00331.0071002350200
2013-04-26333.00333.00330.00331.00113003754100
2013-04-25333.00333.00331.00332.0059001960700
2013-04-24332.00333.00331.00333.00116003845200
2013-04-23331.00333.00331.00333.0031001030000
2013-04-22333.00333.00331.00331.0044001461100
2013-04-19333.00333.00331.00333.002500831300
2013-04-18330.00334.00330.00334.0063002094400
2013-04-17331.00332.00330.00330.0051001686400
2013-04-16329.00333.00329.00332.0044001454900
2013-04-15329.00329.00327.00329.0063002069800
2013-04-12327.00328.00324.00328.00176005749400
2013-04-11325.00327.00324.00324.0088002865500
2013-04-10324.00327.00324.00326.00146004751900
2013-04-09323.00324.00321.00324.0074002387100
2013-04-08323.00325.00320.00321.00155004988500
2013-04-05321.00326.00321.00323.00138004462400
2013-04-04324.00324.00319.00323.0077002469200
2013-04-03321.00325.00320.00325.0071002291600
2013-04-02321.00326.00318.00322.00152004882500
2013-04-01329.00329.00323.00325.00104003382300
2013-03-29332.00332.00326.00326.00256008379100
2013-03-28331.00332.00328.00330.00108003558800
2013-03-27329.00334.00326.00331.003460011401000
2013-03-26344.00344.00341.00344.00175005996800
2013-03-25344.00345.00341.00344.00254008723500
2013-03-22345.00345.00342.00344.00127004366600
2013-03-21345.00346.00341.00342.003130010755500
2013-03-19343.00345.00343.00345.0069002373700
2013-03-18345.00345.00343.00343.00113003891200
2013-03-15345.00346.00343.00344.00113003899400
2013-03-14345.00348.00342.00345.00115003969900
2013-03-13342.00345.00342.00344.002200757800
2013-03-12346.00346.00342.00342.00113003879100
2013-03-11345.00345.00343.00343.00174005986300
2013-03-08342.00344.00341.00342.0073002498800
2013-03-07344.00344.00340.00341.00122004170900
2013-03-06340.00343.00338.00343.00103003512700
2013-03-05339.00341.00337.00338.00106003590500
2013-03-04335.00341.00335.00339.00140004735200
2013-03-01333.00339.00333.00339.0085002854200
2013-02-28333.00340.00331.00333.00210007018700
2013-02-27333.00333.00330.00330.00188006230000
2013-02-26335.00335.00330.00332.0090002994300
2013-02-25335.00335.00331.00332.00178005915900
2013-02-22331.00333.00330.00331.00154005100500
2013-02-21329.00332.00329.00332.00117003860900
2013-02-20330.00331.00329.00331.00251008283700
2013-02-19330.00334.00329.00330.004680015455700
2013-02-18331.00333.00329.00329.008000026402400
2013-02-15339.00340.00329.00330.00266008872800
2013-02-14345.00345.00339.00340.003390011554600
2013-02-13348.00349.00344.00345.00157005432800
2013-02-12355.00355.00346.00348.00152005324700
2013-02-08355.00357.00353.00355.00101003580000
2013-02-07354.00356.00354.00356.002100745900
2013-02-06358.00358.00354.00354.0099003521100
2013-02-05355.00358.00354.00354.0060002136000
2013-02-04354.00355.00353.00355.0044001556900
2013-02-01350.00351.00349.00351.00106003709400
2013-01-31352.00354.00349.00353.0085002989200
2013-01-30349.00350.00347.00350.0054001883800
2013-01-29348.00348.00348.00348.002600904800
2013-01-28347.00348.00346.00348.0092003190900
2013-01-25347.00348.00346.00347.0042001456100
2013-01-24347.00348.00345.00347.0063002176500
2013-01-23348.00348.00346.00346.0098003395300
2013-01-22349.00350.00347.00347.0033001148300
2013-01-21346.00348.00346.00348.0040001388400
2013-01-18346.00347.00345.00345.0070002424500
2013-01-17351.00353.00344.00345.00152005285200
2013-01-16352.00355.00351.00351.00106003746600
2013-01-15350.00353.00348.00351.00100003511500
2013-01-11347.00347.00347.00347.0052001804400
2013-01-10352.00352.00346.00347.0066002294300
2013-01-09348.00350.00345.00347.0049001699700
2013-01-08348.00348.00345.00346.0038001314700
2013-01-07347.00348.00345.00348.0067002317000
2013-01-04346.00347.00345.00346.0046001594100
2012-12-28347.00347.00344.00345.0041001415100
2012-12-27352.00352.00347.00347.0051001783600
2012-12-26345.00347.00345.00346.002600898800
2012-12-25345.00345.00343.00345.0044001515400
2012-12-21347.00347.00340.00340.0062002122500
2012-12-20347.00348.00345.00347.001700589500
2012-12-19345.00346.00345.00346.001100379600
2012-12-18342.00348.00342.00348.0059002020900
2012-12-17342.00350.00342.00345.002600897300
2012-12-14344.00344.00340.00342.002200751400
2012-12-13345.00345.00345.00345.001200414000
2012-12-12344.00345.00344.00345.0044001517700
2012-12-11342.00347.00342.00347.001300449000
2012-12-10342.00343.00342.00342.00700239900
2012-12-07346.00348.00346.00347.002400831200
2012-12-06346.00346.00345.00346.002400830100
2012-12-05347.00347.00343.00343.0045001552700
2012-12-04341.00343.00341.00343.00900307500
2012-12-03345.00345.00344.00344.00700241300
2012-11-30342.00344.00341.00344.002000685700
2012-11-29340.00341.00340.00341.001800612700
2012-11-28341.00341.00337.00337.0055001861600
2012-11-27341.00341.00341.00341.0010034100
2012-11-26340.00342.00337.00337.0090003049000
2012-11-22343.00343.00340.00340.0037001262700
2012-11-21339.00344.00339.00342.00700239200
2012-11-20344.00344.00337.00340.001900646800
2012-11-19340.00340.00340.00340.0010034000
2012-11-16340.00340.00335.00340.002600875900
2012-11-15340.00343.00340.00343.002200748500
2012-11-14340.00340.00340.00340.0020068000
2012-11-13341.00341.00340.00340.00700238100
2012-11-12343.00344.00343.00344.002100721200
2012-11-0900
2012-11-0800
2012-11-07344.00344.00342.00344.0045001544800
2012-11-06339.00344.00339.00344.0036001223400
2012-11-05339.00339.00339.00339.0010033900
2012-11-02343.00345.00343.00345.001600550200
2012-11-01338.00344.00338.00344.001100377000
2012-10-31338.00344.00338.00344.001300444100
2012-10-30335.00340.00335.00340.001000338100
2012-10-29335.00335.00335.00335.00600201000
2012-10-26336.00336.00336.00336.0010033600
2012-10-25340.00340.00340.00340.002100714000
2012-10-24338.00340.00338.00340.001500509600
2012-10-23337.00337.00336.00336.001100370600
2012-10-22337.00342.00337.00340.002500847800
2012-10-19342.00342.00341.00341.0020068300
2012-10-18342.00342.00340.00342.002100716400
2012-10-17338.00342.00338.00342.002600884700
2012-10-16331.00341.00331.00341.002000674700
2012-10-15335.00335.00331.00331.002100697700
2012-10-12333.00336.00333.00336.00300100500
2012-10-11332.00335.00332.00334.00300100100
2012-10-10332.00332.00332.00332.0010033200
2012-10-09337.00337.00332.00332.002800932100
2012-10-0500
2012-10-04333.00337.00333.00337.0044001474300
2012-10-03337.00337.00333.00333.002800935300
2012-10-02339.00343.00337.00343.00900306200
2012-10-01337.00340.00334.00340.001200403500
2012-09-28339.00343.00338.00343.00300102000
2012-09-27337.00337.00337.00337.0010033700
2012-09-26344.00344.00344.00344.001500516000
2012-09-25341.00344.00341.00344.00700239100
2012-09-24339.00341.00337.00341.00700236500
2012-09-21339.00339.00339.00339.0010033900
2012-09-2000
2012-09-19335.00339.00335.00336.001300436800
2012-09-18334.00334.00334.00334.0010033400
2012-09-14340.00341.00340.00341.001700578800
2012-09-13340.00340.00340.00340.00900306000
2012-09-12334.00340.00334.00340.001600538400
2012-09-11334.00334.00334.00334.0010033400
2012-09-10340.00340.00333.00333.001200407300
2012-09-07333.00341.00333.00341.00500168700
2012-09-06330.00334.00330.00334.001300429800
2012-09-05334.00334.00334.00334.002800935200
2012-09-04341.00341.00336.00340.001700574500
2012-09-03340.00340.00340.00340.0010034000
2012-08-31339.00339.00339.00339.001000339000
2012-08-30343.00343.00339.00343.0050001703000
2012-08-29341.00343.00333.00343.00110003706800
2012-08-28352.00354.00352.00354.001100387500
2012-08-27349.00349.00349.00349.0020069800
2012-08-24345.00345.00345.00345.001100379500
2012-08-23343.00345.00341.00345.002200755200
2012-08-22341.00345.00341.00345.001700581500
2012-08-21350.00350.00340.00340.002000691600
2012-08-20345.00350.00342.00350.001100378700
2012-08-17343.00343.00343.00343.001200411600
2012-08-16343.00350.00343.00344.00400138600
2012-08-15342.00343.00342.00343.00300102700
2012-08-14340.00346.00340.00346.001100379300
2012-08-13338.00343.00338.00340.001300441100
2012-08-10339.00339.00339.00339.0010033900
2012-08-09340.00340.00339.00339.0020067900
2012-08-08341.00341.00340.00340.00600204100
2012-08-0700
2012-08-06340.00345.00340.00345.00600205600
2012-08-03338.00338.00338.00338.00500169000
2012-08-02338.00338.00338.00338.00400135200
2012-08-01342.00342.00342.00342.0020068400
2012-07-31336.00342.00336.00342.00700236300
2012-07-30341.00341.00337.00337.0020067800
2012-07-27337.00337.00337.00337.00400134800
2012-07-26338.00338.00338.00338.00900304200
2012-07-25340.00341.00340.00341.002500850100
2012-07-24340.00340.00340.00340.0010034000
2012-07-23341.00341.00341.00341.0010034100
2012-07-2000
2012-07-1900
2012-07-1800
2012-07-17345.00345.00345.00345.0010034500
2012-07-13341.00341.00341.00341.00600204600
2012-07-12345.00345.00341.00341.002200754500
2012-07-11345.00345.00343.00345.001900653800
2012-07-1000
2012-07-09357.00357.00343.00346.002400853200

   ※ 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