[2759 JQスタンダード] アイフラッグ 日足 時系列データ

[2759 JQスタンダード] アイフラッグ (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-124805.004920.004800.004910.003701792670
2013-07-114745.004925.004745.004925.0010835254035
2013-07-104935.004935.004715.004885.005602708495
2013-07-094890.004945.004805.004945.002201066635
2013-07-084900.004945.004805.004890.003441670885
2013-07-054735.004845.004700.004835.005422594050
2013-07-044690.004770.004600.004665.0018418632795
2013-07-034800.004800.004500.004700.007183388105
2013-07-024090.004465.004090.004465.002841218945
2013-07-014180.004185.004085.004160.00215885160
2013-06-284110.004330.004015.004145.008663536725
2013-06-274295.004360.003910.004250.0014776073380
2013-06-264550.004780.004305.004500.004922186245
2013-06-254840.004840.004455.004615.002781273685
2013-06-244725.004940.004600.004700.0088415645
2013-06-214755.004755.004555.004725.003281520815
2013-06-204700.004840.004700.004840.0087412920
2013-06-194555.004890.004555.004700.003131482755
2013-06-184450.004700.004450.004560.004261935075
2013-06-174530.004650.004435.004530.003851741975
2013-06-144480.004630.004450.004530.006883080135
2013-06-134530.004575.004415.004550.002651192300
2013-06-124590.004600.004520.004600.002441118300
2013-06-114590.004600.004480.004600.007443367130
2013-06-104300.004600.004300.004600.006642962355
2013-06-074330.004400.004090.004220.0017637394075
2013-06-065140.005160.004505.004610.00405819495730
2013-06-055420.005620.005100.005240.00226111837610
2013-06-046500.006600.005400.005400.001174469244660
2013-06-036400.006400.005610.006400.001492892956450
2013-05-315230.005530.005230.005400.008294453210
2013-05-305530.005530.005210.005330.006723600100
2013-05-295210.005590.005210.005530.004772561920
2013-05-285150.005340.005010.005310.0011035673860
2013-05-275620.005620.005120.005210.006743552800
2013-05-245730.005850.005410.005780.0014618206060
2013-05-235900.006130.005660.005790.00191111208990
2013-05-226090.006270.005640.005990.00290317108710
2013-05-216500.006950.005980.006390.001158874948510
2013-05-206000.006000.005310.006000.00997259538020
2013-05-174805.005000.004775.005000.004362128385
2013-05-165090.005100.004360.004925.00257812108925
2013-05-155300.006040.005110.005240.00799344087970
2013-05-144970.005040.004960.005040.006233101275
2013-05-134935.005060.004925.004960.0013116551680
2013-05-104945.005020.004875.004990.0010715326515
2013-05-094875.004940.004840.004875.007333572010
2013-05-084805.004965.004805.004930.005672745220
2013-05-074995.004995.004770.004930.0013326491735
2013-05-025050.005090.004850.004950.0010445201595
2013-05-014905.005100.004900.005000.0018929479835
2013-04-304875.004975.004750.004930.0013766699985
2013-04-264700.004950.004515.004780.00310014760465
2013-04-254550.004850.004460.004665.00230310727375
2013-04-244470.004605.004470.004545.009584344570
2013-04-234520.004590.004415.004540.006142780150
2013-04-224350.004590.004350.004505.0010224574245
2013-04-194105.004510.004105.004500.0020638989385
2013-04-184000.004140.004000.004140.007062877025
2013-04-174000.004040.003990.004035.0010984403225
2013-04-164020.004060.003900.004025.008023212560
2013-04-154100.004100.003980.004070.003471396200
2013-04-124060.004170.004015.004160.0010254210765
2013-04-114160.004185.004010.004155.008113326450
2013-04-104150.004155.004050.004145.002471018205
2013-04-093970.004120.003965.004095.005292117235
2013-04-084225.004295.003960.004140.0017957275480
2013-04-054220.004335.004200.004310.002541078605
2013-04-044380.004380.004200.004345.002851213300
2013-04-034240.004445.004190.004410.002851213225
2013-04-024205.004395.004200.004380.004371847700
2013-04-014320.004410.004275.004380.00124535425
2013-03-294495.004495.004300.004390.004541985640
2013-03-284335.004470.004330.004460.005662459875
2013-03-274505.004730.004270.004560.0015486993940
2013-03-264600.004600.004460.004570.00120544865
2013-03-254605.004615.004455.004590.003951805140
2013-03-224405.004500.004275.004495.002511112605
2013-03-214205.004465.004205.004450.008573755640
2013-03-194325.004480.004195.004340.0010874650230
2013-03-184500.004540.004190.004395.0015276748430
2013-03-154730.004875.004505.004605.0015687344795
2013-03-144900.005030.004750.004855.0018899216510
2013-03-134990.005090.004760.005060.007473734095
2013-03-125010.005030.004790.005010.0011525636635
2013-03-115100.005100.004960.005090.003701856975
2013-03-084910.005180.004855.005160.009975010905
2013-03-075100.005150.004965.005080.005252642730
2013-03-065350.005350.004955.005100.0015157758720
2013-03-055200.005490.005150.005350.00228712092730
2013-03-044990.005140.004905.005140.0017498789215
2013-03-014770.005030.004750.005000.00306814977600
2013-02-284825.004980.004725.004980.0012616140690
2013-02-274895.004900.004705.004825.0012245869515
2013-02-264750.004875.004750.004800.006343034920
2013-02-254785.004930.004755.004865.0016417944235
2013-02-224760.004875.004725.004800.005032406765
2013-02-214880.004900.004765.004800.006403094130
2013-02-204740.004850.004665.004810.0012596020805
2013-02-194500.004740.004400.004685.0015006939650
2013-02-184360.004790.004360.004465.0015006778910
2013-02-154680.004830.004100.004340.00311113532745
2013-02-144770.004880.004680.004680.0012816098045
2013-02-134915.004980.004675.004885.0017138252880
2013-02-124880.005150.004740.004975.00270813432480
2013-02-084880.005020.004620.004810.00420620330495
2013-02-074595.004950.004595.004950.00508124477855
2013-02-064425.004655.004280.004655.00430419561460
2013-02-054080.004675.004020.004490.00558924620035
2013-02-043955.004160.003935.004100.00258710368800
2013-02-014170.004170.003955.004080.0015946437515
2013-01-314180.004180.004050.004175.0012735230030
2013-01-304125.004180.004050.004180.008443475170
2013-01-294165.004185.004085.004150.0010314270265
2013-01-284055.004215.004035.004160.00314512895020
2013-01-253970.004100.003810.004035.00354914098505
2013-01-243600.003880.003550.003880.0019137207160
2013-01-233655.003660.003515.003625.006572360995
2013-01-223640.003725.003560.003660.0021747974325
2013-01-213550.003640.003410.003640.004561611775
2013-01-183460.003555.003380.003500.009193212410
2013-01-173490.003495.003345.003395.003571214615
2013-01-163510.003600.003410.003520.005701989400
2013-01-153450.003610.003405.003540.0019846858285
2013-01-113780.003825.003515.003730.00460316952895
2013-01-103395.003500.003335.003500.0012944412825
2013-01-093320.003350.003295.003350.003261085135
2013-01-083205.003350.003200.003310.0015375046950
2013-01-073120.003200.003100.003195.0011443571290
2013-01-043295.003295.003175.003190.0023437509745
2012-12-283155.003290.003150.003220.007762483430
2012-12-273095.003200.003090.003200.009132875730
2012-12-263080.003165.003080.003160.003631135890
2012-12-253140.003140.003025.003125.00916328720250
2012-12-213180.003180.003075.003150.0019606195230
2012-12-203125.003185.003085.003175.00320010051095
2012-12-193155.003185.003120.003185.00391512311915
2012-12-183190.003200.003150.003195.007582413120
2012-12-173100.003240.003100.003185.0010403302590
2012-12-143070.003155.003020.003100.007482306295
2012-12-133060.003135.003020.003135.007992465775
2012-12-123105.003205.003010.003075.0014614505530
2012-12-113265.003265.003150.003175.007892520515
2012-12-103280.003355.003250.003290.0018155981885
2012-12-073330.003400.003310.003350.0023988045740
2012-12-063270.003315.003205.003315.0019046243525
2012-12-053035.003270.003035.003240.0025147885060
2012-12-043020.003120.002970.003065.0013294011014
2012-12-033145.003295.003005.003045.0029399229850
2012-11-302900.003385.002900.002979.00640119780544
2012-11-292831.002897.002831.002887.00226642845
2012-11-282900.002900.002800.002850.005671603458
2012-11-272830.002950.002817.002910.005841672296
2012-11-262697.003170.002697.002851.00594617587394
2012-11-222587.002749.002545.002698.0016254275440
2012-11-212481.002529.002481.002520.00141353034
2012-11-202483.002495.002480.002494.00338839336
2012-11-192476.002515.002476.002497.00124309395
2012-11-162500.002515.002474.002514.00263656831
2012-11-152481.002522.002472.002500.00101251070
2012-11-142474.002519.002474.002490.00123305832
2012-11-132550.002550.002485.002524.00267673175
2012-11-122491.002582.002481.002550.005531388192
2012-11-092520.002600.002480.002580.0010532656222
2012-11-082587.002587.002506.002587.005731459984
2012-11-072355.002589.002355.002587.0014603607545
2012-11-062340.002350.002304.002350.00230538364
2012-11-052251.002340.002251.002340.005781308772
2012-11-022284.002329.002276.002329.00390892476
2012-11-012347.002347.002275.002334.00192442537
2012-10-312430.002450.002275.002345.006841632026
2012-10-302230.002650.002221.002430.0017824204667
2012-10-292183.002220.002171.002219.00322705573
2012-10-262157.002184.002155.002182.00136294707
2012-10-252165.002192.002101.002192.00341728048
2012-10-242180.002180.002132.002167.00184397115
2012-10-232170.002188.002160.002170.00397860722
2012-10-222158.002200.002158.002189.00107231871
2012-10-192160.002238.002158.002198.004701032405
2012-10-182219.002219.002125.002210.008071747677
2012-10-172142.002200.002118.002185.004861048047
2012-10-162167.002190.002111.002180.00299640849
2012-10-152219.002222.002162.002192.00285621391
2012-10-122176.002231.002176.002222.001737318
2012-10-112187.002237.002187.002226.003168313
2012-10-102198.002242.002152.002237.0048105006
2012-10-092230.002250.002200.002248.0054119108
2012-10-052200.002230.002191.002230.0091200900
2012-10-042183.002231.002183.002231.00108238040
2012-10-032178.002232.002161.002232.00194423982
2012-10-022230.002230.002200.002228.0046101808
2012-10-012230.002230.002173.002229.0091198428
2012-09-282232.002246.002170.002244.005531224421
2012-09-272200.002238.002200.002230.00387854700
2012-09-262181.002256.002181.002255.00376842452
2012-09-252250.002268.002218.002266.00167375979
2012-09-242171.002250.002171.002250.001635690
2012-09-212247.002247.002176.002239.0081179866
2012-09-202242.002246.002178.002246.00194426384
2012-09-192227.002241.002185.002241.0069153788
2012-09-182112.002227.002111.002227.00208447932
2012-09-142230.002230.002109.002140.0012842793756
2012-09-132225.002239.002189.002229.00357792119
2012-09-122243.002244.002190.002225.00177391242
2012-09-112230.002242.002200.002242.00241534918
2012-09-102180.002260.002176.002233.00170373634
2012-09-072202.002279.002200.002262.00323714692
2012-09-062249.002284.002222.002266.00417930133
2012-09-052222.002296.002210.002256.0086191171
2012-09-042290.002297.002220.002250.00133300817
2012-09-032297.002297.002220.002290.003987524
2012-08-312268.002293.002194.002279.00228508767
2012-08-302290.002295.002266.002290.00151344961
2012-08-292290.002299.002202.002278.00374836398
2012-08-282296.002299.002259.002290.00224509074
2012-08-272280.002300.002258.002300.00132300832
2012-08-242298.002298.002248.002296.00323741547
2012-08-232217.002295.002217.002279.00213478966
2012-08-222260.002299.002250.002296.00149337339
2012-08-212290.002299.002260.002299.00194440742
2012-08-202293.002293.002265.002292.002352254
2012-08-172275.002298.002270.002294.003989110
2012-08-162288.002292.002260.002292.00382867008
2012-08-152299.002299.002261.002288.002863936
2012-08-142325.002325.002228.002308.0097219467
2012-08-132208.002290.002208.002290.00150333102
2012-08-102260.002326.002252.002304.00309705262
2012-08-092270.002300.002252.002294.00171388504
2012-08-082275.002330.002231.002330.0055127631
2012-08-072325.002326.002222.002325.0091208576
2012-08-062299.002300.002221.002294.004397135
2012-08-032315.002315.002103.002249.00186403910
2012-08-022348.002348.002200.002314.00297672482
2012-08-012323.002354.002243.002348.00101230954
2012-07-312359.002365.002241.002324.00435985763
2012-07-302360.002360.002300.002314.00347800154
2012-07-272370.002370.002310.002367.0050117246
2012-07-262386.002386.002312.002368.0095221399
2012-07-252398.002398.002306.002383.00234550357
2012-07-242400.002400.002300.002390.00204472849
2012-07-232358.002423.002300.002400.006021398084
2012-07-202418.002425.002391.002400.00123296962
2012-07-192385.002429.002375.002418.00145348147
2012-07-182365.002440.002358.002430.00388923896
2012-07-172360.002423.002360.002398.00163387221
2012-07-132397.002428.002350.002428.0025206021630
2012-07-122365.002400.002340.002397.00317746414
2012-07-112417.002417.002353.002399.00288681027
2012-07-102401.002410.002363.002410.0054129196
2012-07-092380.002416.002357.002400.00203482376

   ※ 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