[2767 JQスタンダード] フィールズ 日足 時系列データ

[2767 JQスタンダード] フィールズ (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121646.001648.001622.001648.0087300143147600
2013-07-111650.001659.001611.001625.0075600123114000
2013-07-101677.001680.001639.001645.005840097138300
2013-07-091670.001679.001658.001677.005890098460200
2013-07-081696.001713.001650.001651.0091400152816000
2013-07-051680.001689.001651.001671.004260071175800
2013-07-041689.001718.001663.001677.0063200106467000
2013-07-031685.001720.001685.001700.0072900123871100
2013-07-021625.001671.001624.001671.0081500134357300
2013-07-011588.001608.001561.001608.0078200123939600
2013-06-281552.001615.001544.001565.00106300167420400
2013-06-271573.001579.001530.001552.003270050776400
2013-06-261632.001632.001560.001560.004330068289700
2013-06-251630.001638.001602.001603.003890062670800
2013-06-241620.001670.001620.001654.004780078681200
2013-06-211633.001655.001610.001613.003930063921500
2013-06-201645.001695.001639.001670.004790080367600
2013-06-191684.001684.001645.001670.0064400106969800
2013-06-181645.001649.001633.001649.005260086342300
2013-06-171598.001650.001590.001624.005500089282700
2013-06-141650.001650.001600.001607.0074700120913500
2013-06-131650.001660.001600.001603.003530057032600
2013-06-121621.001670.001600.001670.0070600114575300
2013-06-111685.001695.001645.001660.003310055414300
2013-06-101700.001700.001630.001681.0075200124929500
2013-06-071521.001611.001479.001569.00136500208708300
2013-06-061612.001692.001560.001597.00146900239240900
2013-06-051689.001778.001658.001692.00142300246016700
2013-06-041665.001690.001600.001689.00133600219855500
2013-06-031715.001750.001653.001693.00103200176180500
2013-05-311734.001752.001689.001700.00145900251146000
2013-05-301741.001741.001656.001700.0077800132301800
2013-05-291614.001760.001614.001750.00165900277581300
2013-05-281640.001708.001640.001694.00149000250256200
2013-05-271700.001744.001670.001700.00190400324559000
2013-05-241795.001875.001697.001780.00209000372784700
2013-05-231910.001924.001785.001815.00281600522368800
2013-05-221981.001981.001936.001936.00130500254246100
2013-05-211971.002009.001950.001981.00158500312975400
2013-05-202050.002050.001990.001990.00130700263622800
2013-05-171900.002010.001895.001975.00181800356949600
2013-05-161996.001999.001875.001954.00293100567872500
2013-05-152090.002103.001991.001995.00175500357893900
2013-05-142130.002130.002000.002090.00153900318996500
2013-05-132110.002135.002025.002125.00265700556231200
2013-05-102132.002132.002024.002029.00295800614404500
2013-05-092200.002245.002136.002155.00287300631215200
2013-05-082099.002200.002080.002150.004811001032458100
2013-05-071970.001985.001938.001979.00234300460381000
2013-05-021974.001975.001891.001920.00176700339767900
2013-05-011994.001995.001931.001960.00143400282819600
2013-04-301982.001994.001887.001975.00208900404711400
2013-04-261970.002087.001885.001948.00420100829347200
2013-04-251740.001929.001740.001890.00281500516050200
2013-04-241757.001763.001701.001733.00109900189712300
2013-04-231748.001767.001732.001757.0075300131561000
2013-04-221738.001770.001725.001732.0093600163178800
2013-04-191700.001723.001667.001722.0088200149456000
2013-04-181640.001698.001638.001693.00108100180982600
2013-04-171595.001663.001595.001660.0080300131612400
2013-04-161586.001613.001558.001590.0076000120363800
2013-04-151649.001649.001610.001611.003940063920700
2013-04-121603.001650.001602.001649.0066100107486300
2013-04-111612.001626.001603.001626.0065600105788800
2013-04-101640.001656.001626.001626.0061900101420100
2013-04-091648.001653.001626.001637.005520090647500
2013-04-081620.001646.001600.001645.0097700159287100
2013-04-051582.001604.001562.001596.0096100152431500
2013-04-041540.001575.001530.001575.005260081358500
2013-04-031544.001547.001529.001547.003690056742900
2013-04-021400.001546.001394.001531.0095500140131000
2013-04-011550.001568.001447.001473.00115600174035000
2013-03-291610.001610.001536.001549.0092900144525200
2013-03-281581.001630.001580.001630.0073400118266900
2013-03-271620.001625.001579.001610.0077200123165300
2013-03-261665.001670.001636.001641.0090100148979800
2013-03-251620.001665.001600.001665.00111200181829000
2013-03-221620.001629.001563.001602.00129300207975500
2013-03-211590.001648.001556.001640.00141000226337900
2013-03-191555.001570.001540.001569.0079200123136100
2013-03-181541.001548.001521.001530.00135300207840500
2013-03-151515.001549.001510.001548.00170700260544800
2013-03-141492.001496.001465.001496.00128200190063900
2013-03-131469.001494.001444.001465.0094100138136100
2013-03-121470.001480.001452.001474.00132900195152200
2013-03-111410.001448.001399.001448.00105300149471100
2013-03-081400.001412.001390.001396.005140071885100
2013-03-071386.001415.001380.001411.00100700140928200
2013-03-061380.001388.001362.001364.0077200105984600
2013-03-051398.001430.001368.001388.00127200178367700
2013-03-041367.001399.001367.001396.0094700131419800
2013-03-011355.001374.001330.001367.007030095265800
2013-02-281328.001361.001322.001361.007080094965900
2013-02-271293.001349.001291.001349.00166200219473800
2013-02-261250.001295.001240.001293.0083700106511100
2013-02-251250.001275.001248.001272.005350067609200
2013-02-221230.001250.001223.001250.004950061339300
2013-02-211213.001240.001213.001240.008030098583400
2013-02-201203.001214.001201.001209.006440077760900
2013-02-191186.001202.001186.001196.002410028821700
2013-02-181191.001200.001181.001195.003720044338300
2013-02-151211.001211.001160.001200.006750079820000
2013-02-141204.001219.001204.001207.003980048161700
2013-02-131225.001225.001195.001203.006870082969100
2013-02-121219.001238.001218.001224.005830071500600
2013-02-081218.001219.001203.001219.004490054548800
2013-02-071200.001210.001200.001206.005410065141900
2013-02-061207.001210.001194.001207.0083700100507600
2013-02-051190.001210.001190.001210.007340088215900
2013-02-041200.001215.001188.001196.00172500207151700
2013-02-011275.001275.001241.001252.007880098764900
2013-01-311260.001272.001248.001271.006130077124300
2013-01-301237.001269.001237.001252.006140077194200
2013-01-291225.001242.001216.001235.007590093359100
2013-01-281210.001224.001201.001220.006570079626100
2013-01-251198.001208.001195.001200.005970071714300
2013-01-241196.001209.001195.001198.004570054866300
2013-01-231205.001213.001193.001196.007530090646800
2013-01-221212.001212.001201.001211.008000096625400
2013-01-211195.001200.001183.001192.007150085045500
2013-01-181191.001210.001181.001190.008200097645400
2013-01-171201.001202.001157.001162.0093000109213900
2013-01-161234.001234.001184.001203.00105700127239600
2013-01-151247.001247.001215.001218.006970085425900
2013-01-111221.001237.001210.001230.005780070613300
2013-01-101210.001218.001193.001218.006730080782900
2013-01-091192.001208.001184.001200.005660067624200
2013-01-081195.001200.001185.001190.003500041764200
2013-01-071200.001200.001184.001188.004660055598000
2013-01-041170.001197.001170.001197.006610078242400
2012-12-281156.001175.001150.001175.004760055351500
2012-12-271133.001145.001133.001141.003500039933300
2012-12-261145.001160.001130.001135.004950056399400
2012-12-251161.001169.001140.001142.005420062498300
2012-12-211170.001178.001161.001173.004950057874400
2012-12-201160.001175.001150.001154.005520064045400
2012-12-191145.001155.001132.001155.008660099264200
2012-12-181099.001142.001098.001140.007420083099800
2012-12-171088.001099.001083.001099.005940064837000
2012-12-141100.001100.001084.001088.004320047097500
2012-12-131085.001095.001080.001092.003490037890500
2012-12-121090.001090.001076.001080.003970042878800
2012-12-111090.001090.001071.001077.005710061592700
2012-12-101108.001108.001085.001092.003080033605500
2012-12-071072.001105.001072.001086.007810085179200
2012-12-061092.001094.001071.001071.008150088580600
2012-12-051099.001100.001090.001092.005450059692400
2012-12-041084.001100.001076.001099.008990098127000
2012-12-031063.001073.001063.001068.003750039997600
2012-11-301049.001065.001040.001063.006030063566700
2012-11-291037.001049.001030.001044.004130042855100
2012-11-281048.001052.001038.001042.005800060579700
2012-11-271070.001070.001039.001047.007990083659200
2012-11-261081.001092.001054.001069.006900073698400
2012-11-221071.001090.001070.001085.004450048049600
2012-11-211076.001078.001059.001071.004440047336200
2012-11-201070.001074.001059.001072.005080054212900
2012-11-191060.001062.001033.001051.006360066476700
2012-11-161080.001081.001062.001062.004930052765000
2012-11-151075.001080.001052.001080.004020043078900
2012-11-141025.001064.001016.001063.00117300121200600
2012-11-131085.001085.001040.001043.007320077190100
2012-11-121090.001108.001087.001090.003010032875000
2012-11-091100.001107.001082.001087.003320036293800
2012-11-081126.001130.001100.001100.005640063006100
2012-11-071150.001151.001116.001116.00105300119755300
2012-11-061143.001159.001100.001127.00140500157932600
2012-11-051110.001174.001102.001162.00115000132654800
2012-11-021150.001167.001131.001139.007100081227500
2012-11-011147.001160.001112.001160.004370049877200
2012-10-311130.001155.001129.001148.002410027611400
2012-10-301114.001143.001114.001132.002790031608200
2012-10-291080.001129.001080.001113.002950032324500
2012-10-261125.001127.001090.001094.007250080405700
2012-10-251143.001154.001122.001130.006060068749300
2012-10-241155.001157.001121.001156.004600052727700
2012-10-231160.001179.001146.001159.003030035059000
2012-10-221170.001170.001151.001168.002600030162600
2012-10-191160.001203.001160.001175.0099000117458600
2012-10-181118.001168.001118.001168.00112800129299400
2012-10-171083.001119.001075.001117.0094100102522000
2012-10-161069.001081.001065.001075.004760051073800
2012-10-151087.001087.001031.001064.007330077439800
2012-10-121075.001081.001062.001079.00109400117328800
2012-10-111057.001070.001048.001065.00154400164047400
2012-10-101028.001049.001012.001049.008260085146300
2012-10-09982.001043.00982.001036.00164400167239700
2012-10-05990.00995.00974.00982.00248600243684500
2012-10-04995.001000.00971.00980.00201600198156200
2012-10-031015.001020.00971.001005.00375100371352000
2012-10-021050.001064.001025.001026.00133700138145700
2012-10-011100.001100.001051.001063.00121100129171200
2012-09-281113.001119.001081.001100.004540049968200
2012-09-271126.001126.001108.001116.008720097294000
2012-09-261120.001138.001120.001126.002250025296800
2012-09-25117900.00118500.00116600.00116800.0066277674300
2012-09-24117600.00119400.00117300.00118400.0031036686300
2012-09-21115700.00117500.00115200.00115600.0013315519900
2012-09-20115200.00116400.00115000.00115100.0016819409200
2012-09-19115000.00116000.00114300.00115000.0026130030600
2012-09-18115700.00116700.00114200.00115000.0039845892200
2012-09-14117700.00117700.00115600.00115700.0030535474600
2012-09-13114000.00116300.00113600.00115000.0028933173600
2012-09-12112700.00114100.00112600.00113700.0017920302100
2012-09-11114000.00114500.00112100.00112400.0021924829800
2012-09-10110600.00113500.00110600.00113000.0048854596200
2012-09-07113000.00113300.00110300.00110300.0062269408000
2012-09-06113300.00113900.00110100.00110800.0084393798400
2012-09-05118200.00118200.00113000.00113100.001045119880200
2012-09-04118500.00120000.00118100.00120000.0013916472800
2012-09-03119500.00119500.00118000.00118400.0024829391400
2012-08-31122500.00122500.00120000.00120400.0048658947000
2012-08-30121900.00122800.00121800.00122500.0016119683500
2012-08-29123400.00123800.00121700.00121700.0031738946600
2012-08-28125600.00126000.00123200.00123400.0063278754100
2012-08-27127100.00127100.00125600.00125600.0032741263200
2012-08-24127000.00129400.00125900.00126900.00889113578500
2012-08-23124500.00125800.00124500.00124700.0022928642100
2012-08-22123500.00125300.00123500.00124700.0016120058400
2012-08-21123000.00124000.00123000.00123200.0014417762100
2012-08-20123200.00124500.00123000.00123000.0026532699400
2012-08-17123300.00124000.00122600.00123900.0036444798800
2012-08-16123400.00124000.00122500.00124000.0035944241200
2012-08-15127400.00127400.00123100.00123400.0040550535200
2012-08-14125500.00126400.00124500.00125700.0027234147700
2012-08-13125500.00126800.00125300.00126100.0010913745100
2012-08-10125900.00127500.00125500.00125500.0027334428000
2012-08-09126500.00126900.00125800.00125900.0030938987600
2012-08-08127100.00127900.00126200.00126800.0029837854600
2012-08-07128000.00128000.00126000.00127700.0026633729700
2012-08-06127700.00128800.00127100.00128000.0023129538500
2012-08-03128200.00128500.00127700.00127700.0020826628700
2012-08-02132900.00132900.00129700.00130400.0023831113800
2012-08-01127500.00131000.00127000.00131000.0026033344900
2012-07-31127400.00128400.00126900.00128000.0022128214100
2012-07-30129500.00130500.00127000.00129500.0016821579500
2012-07-27128400.00129000.00127600.00128600.0029738149500
2012-07-26127500.00128000.00125700.00128000.0022428317000
2012-07-25128100.00129300.00125500.00125500.0043054670800
2012-07-24129700.00130000.00127200.00130000.0038849998000
2012-07-23134300.00134300.00129200.00129800.0035646600700
2012-07-20137700.00137700.00133900.00134300.0025234185800
2012-07-19137300.00137700.00136200.00137300.0014820279500
2012-07-18138400.00138400.00134400.00135300.0036749874500
2012-07-17139000.00139100.00136700.00138100.0036950775100
2012-07-13138500.00139200.00137400.00139000.0061284719700
2012-07-12138000.00138200.00135100.00137000.0059481214100
2012-07-11135000.00137400.00134600.00136300.0054574102900
2012-07-10132000.00135400.00132000.00134100.0015921318300
2012-07-09134600.00134600.00131500.00131500.0060880656500

   ※ 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