[2761 JQスタンダード] トシンG 日足 時系列データ

[2761 JQスタンダード] トシンG (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-122220.002240.002220.002240.00400890000
2013-07-112212.002220.002211.002220.00300664300
2013-07-102210.002215.002209.002210.007001547300
2013-07-092160.002208.002158.002208.0012002596200
2013-07-082223.002223.002203.002203.0013002875200
2013-07-052240.002250.002225.002225.0010002239100
2013-07-042240.002240.002240.002240.00200448000
2013-07-0300
2013-07-022230.002230.002230.002230.00100223000
2013-07-012250.002250.002250.002250.00200450000
2013-06-2800
2013-06-272250.002250.002250.002250.00820018450000
2013-06-262165.002250.002165.002250.0014003085400
2013-06-252167.002167.002126.002142.005001071400
2013-06-242180.002180.002163.002163.0018003922300
2013-06-212180.002180.002180.002180.00300654000
2013-06-2000
2013-06-192185.002185.002180.002180.0023005020400
2013-06-1800
2013-06-172180.002180.002180.002180.0045009810000
2013-06-142180.002180.002180.002180.00100218000
2013-06-132180.002180.002168.002169.0024005209200
2013-06-1200
2013-06-112185.002185.002168.002168.0033007202200
2013-06-1000
2013-06-072183.002184.002183.002184.0026005676800
2013-06-062188.002188.002184.002184.00300655900
2013-06-052222.002222.002186.002186.0028006199000
2013-06-042218.002218.002218.002218.0012002661600
2013-06-032218.002218.002218.002218.007001552600
2013-05-312250.002250.002218.002218.00300668600
2013-05-3000
2013-05-292350.002350.002200.002250.005001135000
2013-05-282215.002215.002173.002200.0019004184500
2013-05-272244.002244.002150.002215.00710015813100
2013-05-242300.002320.002244.002244.0032007354700
2013-05-232348.002348.002300.002300.0035008120900
2013-05-222358.002358.002320.002320.006001405600
2013-05-212359.002359.002323.002350.0012002815700
2013-05-202383.002383.002360.002360.00200474300
2013-05-172302.002388.002302.002384.0017004001100
2013-05-162344.002399.002307.002320.0037008624600
2013-05-152470.002475.002440.002470.0029007154500
2013-05-142432.002475.002432.002470.007001714600
2013-05-132432.002650.002431.002431.00610015480800
2013-05-102448.002450.002430.002430.0024005857700
2013-05-092410.002435.002410.002435.0014003378500
2013-05-082401.002432.002401.002410.009002179900
2013-05-072500.002500.002399.002400.00760018409100
2013-05-022400.002400.002312.002363.0028006564400
2013-05-012312.002550.002312.002550.0033007814200
2013-04-302300.002319.002300.002319.0026005983800
2013-04-262298.002300.002298.002300.007001609800
2013-04-252300.002300.002300.002300.0012002760000
2013-04-242271.002300.002271.002299.008001834100
2013-04-232280.002280.002280.002280.00200456000
2013-04-222290.002300.002283.002283.00400916300
2013-04-1900
2013-04-1800
2013-04-172265.002265.002265.002265.00100226500
2013-04-162288.002288.002257.002260.0036008228000
2013-04-152287.002288.002287.002288.00400914900
2013-04-122298.002298.002286.002286.0018004130400
2013-04-112300.002300.002290.002295.007001607500
2013-04-102300.002300.002300.002300.0011002530000
2013-04-092300.002300.002300.002300.0014003220000
2013-04-082280.002300.002280.002300.0013002986000
2013-04-052257.002300.002257.002270.0018004094200
2013-04-042257.002257.002257.002257.00100225700
2013-04-032230.002230.002230.002230.00100223000
2013-04-022200.002220.002200.002220.007001544000
2013-04-012250.002250.002240.002240.007001570000
2013-03-292238.002250.002208.002240.0019004249100
2013-03-282288.002288.002288.002288.0015003432000
2013-03-272264.002288.002264.002288.007001594400
2013-03-262290.002290.002264.002264.005001135600
2013-03-252282.002283.002282.002282.009002054100
2013-03-222282.002282.002282.002282.00300684600
2013-03-212280.002280.002280.002280.00100228000
2013-03-192280.002280.002241.002280.0014003188000
2013-03-1800
2013-03-152280.002280.002280.002280.00480010944000
2013-03-142253.002280.002253.002280.00300679900
2013-03-132265.002265.002264.002265.00300679400
2013-03-1200
2013-03-112265.002265.002265.002265.00100226500
2013-03-0800
2013-03-072250.002250.002250.002250.0023005175000
2013-03-062210.002250.002200.002250.00700015432000
2013-03-052260.002260.002201.002201.0012002685300
2013-03-0400
2013-03-0100
2013-02-282260.002260.002260.002260.00100226000
2013-02-272269.002269.002264.002264.00930021100200
2013-02-262266.002270.002246.002270.0034007678000
2013-02-252285.002285.002252.002265.007001585200
2013-02-222226.002249.002220.002249.0026005781400
2013-02-212223.002223.002223.002223.00300666900
2013-02-2000
2013-02-192235.002235.002200.002222.0035007730600
2013-02-1800
2013-02-152248.002248.002230.002230.00520011684600
2013-02-142268.002268.002248.002248.0014003155500
2013-02-132270.002270.002268.002270.006001361800
2013-02-122276.002276.002270.002270.0025005680100
2013-02-082275.002280.002274.002274.006001366300
2013-02-072280.002280.002274.002275.0016003640700
2013-02-062275.002275.002275.002275.00100227500
2013-02-052310.002330.002275.002275.009002066200
2013-02-0400
2013-02-0100
2013-01-312210.002210.002210.002210.00100221000
2013-01-302210.002210.002210.002210.005001105000
2013-01-292233.002233.002221.002221.00300668600
2013-01-282315.002315.002231.002231.0023005311800
2013-01-252326.002326.002320.002320.00200464600
2013-01-242322.002322.002304.002304.0032007393900
2013-01-2300
2013-01-2200
2013-01-2100
2013-01-1800
2013-01-1700
2013-01-1600
2013-01-152309.002309.002302.002302.0024005540900
2013-01-112335.002335.002308.002320.0027006262800
2013-01-102310.002310.002310.002310.00300693000
2013-01-092310.002310.002310.002310.00100231000
2013-01-082310.002310.002310.002310.00400924000
2013-01-072400.002400.002400.002400.006001440000
2013-01-0400
2012-12-282400.002750.002400.002400.00870020969500
2012-12-272260.002400.002260.002400.0013002976300
2012-12-262249.002250.002249.002250.009002024800
2012-12-2500
2012-12-212190.002200.002190.002200.0010002198100
2012-12-2000
2012-12-192199.002199.002199.002199.0026005717400
2012-12-182108.002200.002108.002200.0012002546100
2012-12-172090.002100.002090.002100.008001674000
2012-12-142066.002090.002066.002090.005001038100
2012-12-132058.002058.002058.002058.00100205800
2012-12-122042.002047.002042.002047.00200408900
2012-12-112047.002047.002036.002036.005001022400
2012-12-102045.002045.002045.002045.0015003067500
2012-12-072045.002045.002045.002045.0017003476500
2012-12-062036.002045.002036.002045.00300612600
2012-12-052035.002036.002035.002035.0026005291100
2012-12-042035.002035.002035.002035.00100203500
2012-12-032030.002045.002030.002045.005001020500
2012-11-3000
2012-11-292021.002038.002021.002038.00400810100
2012-11-282039.002039.002039.002039.0023004689700
2012-11-272010.002044.002010.002044.0013002616400
2012-11-262010.002010.002005.002005.0020004010800
2012-11-222009.002010.002005.002005.0026005220700
2012-11-212009.002010.002009.002009.0018003616300
2012-11-202010.002010.002009.002009.00200401900
2012-11-192022.002022.002022.002022.00100202200
2012-11-1600
2012-11-152053.002053.002030.002030.0042008598000
2012-11-142094.002094.002015.002086.0022004500500
2012-11-132083.002126.002044.002044.0036007441700
2012-11-122085.002085.002042.002083.0013002663900
2012-11-092045.002046.002042.002042.0038007768700
2012-11-082043.002043.002043.002043.00300612900
2012-11-072037.002040.002037.002040.00200407700
2012-11-062050.002075.002035.002035.008001649500
2012-11-052152.002152.002010.002016.00640013400200
2012-11-022220.002220.002152.002152.0016003541200
2012-11-012128.002225.002126.002225.009001939400
2012-10-312127.002127.002127.002127.00100212700
2012-10-302205.002205.002165.002165.007001533700
2012-10-292250.002250.002250.002250.0021004725000
2012-10-262218.002252.002218.002252.005001122600
2012-10-252252.002252.002252.002252.00200450400
2012-10-2400
2012-10-232252.002252.002202.002252.0014003137800
2012-10-222156.002252.002156.002252.006001312800
2012-10-192156.002156.002156.002156.0013002802800
2012-10-182156.002156.002156.002156.0017003665200
2012-10-172156.002156.002156.002156.0036007761600
2012-10-162156.002156.002156.002156.006001293600
2012-10-152156.002156.002156.002156.007001509200
2012-10-122100.002156.002100.002156.00300637600
2012-10-112080.002081.002080.002080.0015003120100
2012-10-102100.002100.002080.002080.0020004196000
2012-10-092130.002130.002130.002130.0012002556000
2012-10-052130.002130.002130.002130.0016003408000
2012-10-042090.002130.002090.002130.006001258000
2012-10-032151.002151.002090.002090.00300638100
2012-10-022235.002235.002190.002190.006001322500
2012-10-0100
2012-09-282335.002335.002335.002335.0021004903500
2012-09-272252.002335.002252.002335.005001143900
2012-09-262250.002250.002250.002250.00100225000
2012-09-252200.002200.002200.002200.005001100000
2012-09-242275.002275.002200.002200.00300675000
2012-09-212350.002350.002350.002350.0011002585000
2012-09-202350.002350.002350.002350.00520012220000
2012-09-192170.002350.002170.002350.0028006190900
2012-09-182143.002200.002143.002170.0028006030200
2012-09-142140.002143.002140.002143.00200428300
2012-09-132089.002090.002089.002090.00200417900
2012-09-122071.002072.002071.002072.00200414300
2012-09-1100
2012-09-102073.002073.002071.002071.0015003107500
2012-09-072072.002072.002072.002072.00100207200
2012-09-062070.002070.002070.002070.0030006210000
2012-09-052032.002070.002032.002070.0012002448700
2012-09-042026.002030.002026.002030.00400810800
2012-09-0300
2012-08-312007.002007.002007.002007.00300602100
2012-08-302006.002006.002006.002006.00100200600
2012-08-292005.002005.002005.002005.00100200500
2012-08-282039.002039.002006.002006.00960019530900
2012-08-271995.002035.001995.002035.0013002610600
2012-08-241983.001990.001983.001990.0014002777200
2012-08-231981.001983.001981.001983.00200396400
2012-08-221981.001981.001976.001976.0023004553900
2012-08-211980.001980.001980.001980.00100198000
2012-08-201965.001965.001945.001945.00300585500
2012-08-1700
2012-08-1600
2012-08-151971.001971.001971.001971.0029005715900
2012-08-141960.001971.001960.001971.00300590100
2012-08-131980.001980.001960.001960.00500985100
2012-08-101950.001950.001950.001950.00100195000
2012-08-091935.001950.001935.001950.0011002142000
2012-08-081966.001966.001950.001950.00500979700
2012-08-071999.001999.001955.001998.0030005945200
2012-08-061973.002070.001965.001980.002170043494500
2012-08-031971.001971.001971.001971.00300591300
2012-08-021971.001971.001971.001971.00200394200
2012-08-011971.001971.001971.001971.00500985500
2012-07-3100
2012-07-302000.002015.001962.001962.0027005381000
2012-07-271975.002000.001975.002000.0018003557500
2012-07-262001.002005.001975.001975.0014002791100
2012-07-252006.002006.002002.002006.006001203200
2012-07-2400
2012-07-232000.002050.002000.002050.006001205000
2012-07-2000
2012-07-192001.002001.001980.001980.0016003198200
2012-07-182000.002000.002000.002000.00200400000
2012-07-172000.002000.002000.002000.0041008200000
2012-07-131979.002000.001979.002000.007001395500
2012-07-121980.001980.001961.001961.008001571300
2012-07-111961.001961.001952.001960.0010001959500
2012-07-101962.001962.001961.001961.00200392300
2012-07-091980.001980.001980.001980.008001584000

   ※ 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