[2763 JQスタンダード] エフティコミュ 日足 時系列データ

[2763 JQスタンダード] エフティコミュ (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12187800.00187800.00181000.00182300.0010519172100
2013-07-11182600.00187900.00182000.00187800.009717907500
2013-07-10189900.00189900.00185000.00188000.009718182900
2013-07-09193500.00193500.00176000.00186500.009216884000
2013-07-08196500.00196500.00188000.00192100.0011321837900
2013-07-05191900.00194400.00189700.00192500.0012123318200
2013-07-04183000.00192300.00181500.00191900.0044784527500
2013-07-03181000.00183700.00178000.00183700.0033059629800
2013-07-02166800.00176000.00166800.00175200.0025242767400
2013-07-01167000.00170500.00165000.00168100.0012921663600
2013-06-28156700.00165000.00155500.00160200.00497835700
2013-06-27159600.00167900.00153600.00156600.0013721965800
2013-06-26154000.00170000.00147400.00155000.0031448300200
2013-06-25153700.00156000.00149000.00150600.009013616100
2013-06-24160000.00163900.00155300.00157700.0023838147900
2013-06-21160000.00164000.00155500.00164000.0013721824700
2013-06-20166200.00169200.00166100.00166300.009916507000
2013-06-19174500.00176900.00169000.00171000.008414561100
2013-06-18165000.00174000.00164800.00172500.0020334376700
2013-06-17165200.00170200.00164000.00166400.009716254200
2013-06-14165000.00167000.00164000.00167000.0010817914100
2013-06-13161000.00164000.00157000.00160100.0012419927600
2013-06-12164000.00171800.00160300.00169000.008714434100
2013-06-11169900.00173200.00166900.00171800.0024040925800
2013-06-10156000.00164800.00156000.00162100.0020733252700
2013-06-07155000.00160000.00145200.00150000.0059090311100
2013-06-06182000.00182000.00163300.00172800.0057298784400
2013-06-05190000.00192000.00181500.00190000.0017232338800
2013-06-04188000.00192000.00175500.00192000.0040975464400
2013-06-03194000.00194600.00184000.00193500.0017332949700
2013-05-31195300.00198000.00190500.00195000.0044185725500
2013-05-30177900.00199100.00177800.00195300.00690130878600
2013-05-29176100.00193900.00172100.00193900.00775141107600
2013-05-28176400.00179000.00165100.00173100.0045778729300
2013-05-27172100.00183600.00168600.00176400.00785137183100
2013-05-24172000.00174400.00155000.00163200.00838138585500
2013-05-23177000.00183500.00152500.00167000.001618267557700
2013-05-22192000.00196000.00175800.00185000.00766142220300
2013-05-21222000.00224800.00191200.00200500.00795165940600
2013-05-20203500.00215000.00202600.00210000.00532110971400
2013-05-17191100.00207500.00191100.00199500.00682135867300
2013-05-16202000.00209800.00175100.00196700.001283248439100
2013-05-15250000.00254000.00198500.00217000.002000441606500
2013-05-14260500.00260500.00241000.00248500.00559140086700
2013-05-13270000.00270000.00250000.00256000.00688179647800
2013-05-10269000.00269600.00263100.00266900.00533142016800
2013-05-09245000.00266800.00243900.00264000.00800207340200
2013-05-08239000.00259700.00237100.00254800.001256312725900
2013-05-07239000.00239900.00235600.00239000.00503119654100
2013-05-02229100.00239000.00225200.00239000.00432100375800
2013-05-01222500.00230000.00217000.00229700.0033876601900
2013-04-30216800.00225000.00212100.00222500.0021948409800
2013-04-26221500.00227000.00210200.00220000.0037482038900
2013-04-25229900.00229900.00216000.00220500.00544120239700
2013-04-24230000.00232000.00215700.00227000.00985221420200
2013-04-23208000.00231800.00208000.00227000.001966434141900
2013-04-22205000.00209000.00199900.00200600.0042085180000
2013-04-19192100.00205000.00192100.00201500.0048697080700
2013-04-18194600.00198900.00191200.00192100.0023646190700
2013-04-17196800.00197500.00190500.00195000.0021040501700
2013-04-16184000.00193500.00184000.00193500.0033763076500
2013-04-15198000.00205300.00194000.00194000.00615123342300
2013-04-12191000.00199000.00190500.00198000.00644125870800
2013-04-11183800.00194000.00183800.00193900.0036569223800
2013-04-10188000.00188400.00182400.00183900.0018734764200
2013-04-09188800.00188800.00182100.00184000.0026248494800
2013-04-08178100.00190000.00178100.00182200.0039672998900
2013-04-05191300.00194800.00177200.00177500.00717131982200
2013-04-04186300.00199900.00186300.00190000.00980189665500
2013-04-03168400.00196800.00168400.00190100.001975371613800
2013-04-02165500.00173000.00155500.00170000.001505251495300
2013-04-01185000.00185000.00160100.00160300.001395239971800
2013-03-29206000.00214000.00189000.00189000.001909377853000
2013-03-28199000.00255000.00195000.00215000.0053231209418400
2013-03-27177800.00217000.00165000.00212000.004947953715800
2013-03-26148400.00178400.00144000.00178400.0062741031489800
2013-03-25128300.00148400.00128100.00148400.003823551396300
2013-03-22119600.00120000.00118200.00118400.0017821111300
2013-03-21119600.00122000.00118000.00119300.0047056387600
2013-03-19114800.00119800.00114700.00118500.0026731175900
2013-03-18118100.00118100.00114500.00114800.0081193642600
2013-03-15122700.00122700.00119000.00119500.001222146898500
2013-03-14117300.00122700.00117300.00122700.001437171509900
2013-03-13115000.00117600.00115000.00117400.0044852292200
2013-03-12114500.00115000.00114200.00115000.0039144775900
2013-03-11115900.00116000.00114700.00114800.0066476595900
2013-03-08116400.00116700.00115700.00116000.0069480612800
2013-03-07116700.00116900.00116000.00116700.0036442406900
2013-03-06116300.00116700.00115700.00116300.0037944028100
2013-03-05116700.00116900.00115700.00115700.0040547023500
2013-03-04116000.00117600.00115100.00115700.0054863707500
2013-03-01114400.00116100.00114300.00116000.0044451181300
2013-02-28114500.00114800.00114000.00114200.0041547421500
2013-02-27115300.00115300.00114000.00114000.0066375964700
2013-02-26114500.00115900.00114400.00115200.0046553482200
2013-02-25115200.00115800.00115000.00115300.0051359215200
2013-02-22114900.00116200.00113700.00115000.0041547763100
2013-02-21115300.00115300.00113600.00114700.0051358717000
2013-02-20116800.00116800.00115100.00115200.0072083322000
2013-02-19117900.00117900.00116300.00116900.0034240025800
2013-02-18118000.00118700.00116700.00117100.001160136435500
2013-02-15119400.00120800.00118000.00118900.001047124281400
2013-02-14119000.00121200.00118000.00121200.001784213448700
2013-02-13119000.00123000.00116100.00118100.005191618981500
2013-02-12110000.00113400.00107500.00107500.002217243922900
2013-02-08101500.00107500.00101000.00107000.0092196109900
2013-02-07102000.00102500.0099600.00100400.0033834014200
2013-02-06101700.00103600.00100600.00101200.0049550342500
2013-02-05100000.00107800.0098700.00100500.001594163682600
2013-02-04100200.00100900.0099000.00100000.0045345372300
2013-02-0198100.0099800.0098100.0099000.0028127698900
2013-01-31101900.00101900.0098100.0099800.0040140211900
2013-01-3097000.00101000.0096600.0098700.0037036643000
2013-01-29102200.00103000.0093700.0097500.0092391196800
2013-01-2898000.00104000.0097900.00102100.0088489589700
2013-01-2599000.0099100.0096000.0096200.0068466843200
2013-01-2492100.0098200.0090100.0097800.0088483960600
2013-01-2391000.0094300.0091000.0091000.0055351270400
2013-01-2292800.0092800.0088300.0090000.0066059486300
2013-01-2194000.0094600.0092300.0092800.0039636927600
2013-01-1891000.0095000.0090600.0094800.0057553767700
2013-01-1790200.0091500.0086800.0089000.0090480361900
2013-01-1694300.0094300.0091600.0091700.0052048153300
2013-01-1594600.0096800.0093800.0094300.0070366622000
2013-01-11101500.00103500.0091600.0093800.002256214736300
2013-01-10104800.00105700.00103000.00103900.0086289741600
2013-01-0997500.00106500.0097500.00105800.001704172891200
2013-01-0896200.0099400.0095800.0099200.0087185030300
2013-01-0794500.0098300.0093200.0097800.001124107669800
2013-01-0487600.0092000.0087600.0091800.001283115702900
2012-12-2878300.0091700.0077900.0087100.002734226336000
2012-12-2778800.0079000.0077100.0078500.0068053099400
2012-12-2675000.0078600.0074400.0078400.00106381331600
2012-12-2573600.0075000.0071700.0074300.00107178651000
2012-12-2175200.0076000.0070700.0071300.0081058816100
2012-12-2070500.0077000.0069800.0074400.001438106335400
2012-12-1971500.0071500.0070000.0071000.0048534272000
2012-12-1872000.0072900.0070500.0071500.0072851814900
2012-12-1773000.0073500.0071300.0072600.00106376901000
2012-12-1473500.0073900.0070600.0071500.001663120794600
2012-12-1369500.0072700.0068500.0072700.002295160807300
2012-12-1265200.0069500.0065200.0068500.00137893035500
2012-12-1164800.0065000.0064200.0064200.0016410598300
2012-12-1065600.0065600.0064400.0064900.0022814826300
2012-12-0765000.0065500.0064200.0065100.0030419696000
2012-12-0666100.0066300.0064000.0065000.0078050634500
2012-12-0566200.0067300.0065600.0065600.0042027996000
2012-12-0467300.0067500.0065900.0066500.0048332224300
2012-12-0368000.0068500.0066200.0066500.0047331936400
2012-11-3067700.0068200.0065900.0067600.0083856499800
2012-11-2965000.0067800.0064300.0067800.00109072497300
2012-11-2865800.0065800.0064000.0064000.0081152408600
2012-11-2764900.0066200.0064700.0065900.0073547994200
2012-11-2664300.0066900.0063300.0066900.001569101230700
2012-11-2269300.0071600.0066300.0066300.004582315954400
2012-11-2163500.0068000.0062600.0067300.003021199304200
2012-11-2061300.0064300.0061200.0062500.0078048963600
2012-11-1962200.0062500.0060600.0061000.0078048076400
2012-11-1662200.0063000.0059900.0060800.00109267147800
2012-11-1560100.0062300.0059800.0062200.0079848838500
2012-11-1459700.0062100.0058400.0059500.002213133006500
2012-11-1365000.0069700.0058100.0058600.006818441588200
2012-11-1264200.0064900.0061800.0063100.00104765781400
2012-11-0962500.0065700.0061000.0065200.001924122236000
2012-11-0860600.0066400.0059800.0063500.006993442747100
2012-11-0757200.0064500.0057000.0061200.007054437455600
2012-11-0658900.0059100.0056200.0056200.00115966293700
2012-11-0560100.0061100.0058300.0058300.002204131324900
2012-11-0251800.0061000.0051600.0059700.005904339058100
2012-11-0151500.0052200.0050500.0051300.0048124732900
2012-10-3150300.0051500.0049600.0051500.0031215669050
2012-10-3051700.0051700.0050000.0050200.0028314268300
2012-10-2951900.0052600.0050700.0051500.0032816950000
2012-10-2651500.0051700.0050200.0051500.0038619698800
2012-10-2550000.0052800.0050000.0050600.0096849730400
2012-10-2449200.0050000.0048200.0049650.0058228618800
2012-10-2350500.0050500.0049600.0049600.001437136400
2012-10-2250800.0051500.0049400.0050200.0041420851150
2012-10-1952100.0052500.0050200.0051200.0038819909900
2012-10-1849950.0052900.0049000.0052000.0066934007100
2012-10-1749000.0050000.0048800.0050000.0032616075900
2012-10-1649200.0050500.0047250.0050000.00167281185450
2012-10-1550900.0050900.0049500.0049950.0024212072000
2012-10-1249300.0051600.0049250.0050700.00101651364750
2012-10-1149700.0050300.0049000.0049150.0065132239650
2012-10-1050800.0051500.0049550.0050700.0075938280200
2012-10-0953500.0053500.0050000.0051000.00142873438700
2012-10-0552700.0054200.0050500.0051500.002286119744000
2012-10-0448550.0052800.0048200.0052800.002492125716650
2012-10-0349000.0051500.0047800.0049850.006802334931800
2012-10-0246450.0046450.0046450.0046450.0032415049800
2012-10-0139300.0040000.0038800.0039450.002529908900
2012-09-2840200.0040600.0039200.0039200.001606369900
2012-09-2740900.0040900.0040150.0040150.001536222500
2012-09-2641000.0041050.0040150.0040500.001917762200
2012-09-2542500.0042750.0041000.0041200.0035114656350
2012-09-2442900.0042900.0041700.0042800.0026611289350
2012-09-2143000.0043000.0041800.0041950.0032813904450
2012-09-2040100.0043400.0040000.0042800.00120950562050
2012-09-1939050.0039950.0038850.0039900.0029111489900
2012-09-1839300.0039300.0039000.0039050.002078103200
2012-09-1438800.0039050.0038600.0038850.0032612690300
2012-09-1339400.0039400.0038800.0039000.001254880600
2012-09-1239800.0039800.0039000.0039300.002168507250
2012-09-1139500.0039600.0038900.0039100.001455680650
2012-09-1039600.0039900.0039000.0039700.001787032250
2012-09-0739000.0039700.0038500.0038900.00772986450
2012-09-0638500.0038800.0038450.0038800.00803082300
2012-09-0539300.0039300.0038500.0038700.0030811952100
2012-09-0439200.0039600.0039100.0039250.00762983800
2012-09-0340200.0040300.0038650.0039400.0040015893650
2012-08-3138850.0039500.0038800.0039500.001656453650
2012-08-3039300.0039800.0038600.0039100.0037014487900
2012-08-2939800.0040500.0039200.0039350.0041316389500
2012-08-2841200.0041900.0039700.0039800.0058623928250
2012-08-2740500.0041700.0040250.0041000.0044318084650
2012-08-2440150.0041900.0039700.0039800.0088935961100
2012-08-2340800.0042800.0039350.0040600.00148261240950
2012-08-2239100.0041900.0039100.0040650.00167168198550
2012-08-2137800.0039500.0037500.0039500.0059522990300
2012-08-2036950.0038500.0036650.0037700.0055720771850
2012-08-1736500.0036950.0036350.0036650.0035613047750
2012-08-1636850.0037050.0036550.0036800.002268321600
2012-08-1537000.0037000.0036200.0036400.0057220881750
2012-08-1437300.0037300.0036300.0036500.0038914272100
2012-08-1336700.0037900.0036700.0036850.0056821125400
2012-08-1038250.0038650.0036500.0037350.00106840245100
2012-08-0936650.0036750.0035500.0036150.0058020974250
2012-08-0836900.0037350.0035650.0037350.0048317677700
2012-08-0737100.0038000.0036900.0037500.0042315766750
2012-08-0638000.0039300.0037600.0037800.0037714503850
2012-08-0338400.0038400.0037400.0037600.0051719600550
2012-08-0236650.0040300.0036100.0039150.00256199623350
2012-08-0137000.0037000.0035800.0036150.00113741199000
2012-07-3139700.0039700.0036450.0037600.00127347837900
2012-07-3038650.0040750.0038000.0039600.00172967869150
2012-07-2735350.0040700.0034300.0040050.003110115161700
2012-07-2635000.0036500.0034250.0034350.00242285526600
2012-07-2534100.0035500.0032900.0035500.004579156880000
2012-07-2433500.0033500.0031650.0032700.005351176552050
2012-07-2328500.0028500.0027800.0028500.003249162570
2012-07-2027600.0028500.0027600.0028250.0085023802260
2012-07-1927500.0027700.0027300.0027590.001504109840
2012-07-1828050.0029000.0027300.0027500.0056315850460
2012-07-1728100.0028400.0027900.0028150.002095885660
2012-07-1327200.0027400.0026820.0027400.0038910568600
2012-07-1226610.0027330.0026600.0026800.002486668270
2012-07-1125900.0027250.0025750.0027000.0044711803250
2012-07-1025950.0026090.0025620.0025910.0054514107130
2012-07-0927630.0027630.0025520.0026000.0089923602750

   ※ 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