[2773 JQスタンダード] ミューチュアル 日足 時系列データ

[2773 JQスタンダード] ミューチュアル (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12477.00478.00466.00475.002470011767500
2013-07-11472.00476.00472.00476.0028001331200
2013-07-10470.00475.00470.00475.00400189000
2013-07-09476.00476.00470.00474.0038001794000
2013-07-08471.00477.00470.00476.00177008400300
2013-07-05465.00471.00465.00471.0024001127200
2013-07-04450.00455.00450.00455.00500226500
2013-07-0300
2013-07-02445.00445.00445.00445.0010044500
2013-07-01447.00447.00442.00443.001900843600
2013-06-2800
2013-06-27445.00445.00445.00445.0010044500
2013-06-2600
2013-06-25455.00455.00455.00455.001100500500
2013-06-24444.00454.00444.00454.001200535400
2013-06-21471.00471.00440.00454.0046002108300
2013-06-20455.00455.00455.00455.0010045500
2013-06-19453.00462.00453.00453.00600273800
2013-06-18459.00460.00459.00459.00700321700
2013-06-17433.00433.00433.00433.00400173200
2013-06-14443.00443.00431.00431.001500655900
2013-06-13443.00443.00443.00443.0020088600
2013-06-12443.00443.00443.00443.0010044300
2013-06-11439.00440.00439.00440.00900395800
2013-06-10434.00439.00434.00439.001100479600
2013-06-07432.00437.00432.00437.001100476200
2013-06-06436.00436.00436.00436.0020087200
2013-06-05440.00440.00440.00440.0010044000
2013-06-04436.00440.00436.00440.001000437200
2013-06-03441.00450.00436.00436.0044001924800
2013-05-31455.00455.00441.00441.00800357000
2013-05-30455.00455.00446.00446.001600726900
2013-05-29455.00455.00455.00455.001100500500
2013-05-28466.00466.00453.00453.00300137300
2013-05-27457.00458.00457.00458.00400182900
2013-05-24476.00476.00465.00465.002100989100
2013-05-23475.00476.00470.00476.00900427700
2013-05-22478.00478.00470.00476.0063003000400
2013-05-21471.00473.00470.00470.0028001319000
2013-05-20470.00476.00469.00471.00109005135600
2013-05-17463.00467.00463.00467.00600278700
2013-05-16467.00467.00465.00465.0037001722200
2013-05-15470.00470.00468.00468.001100516800
2013-05-14470.00470.00466.00466.0025001170200
2013-05-13480.00480.00465.00470.00152007140900
2013-05-10466.00466.00466.00466.001000466000
2013-05-09481.00481.00470.00470.001400662700
2013-05-08476.00481.00476.00481.0040001917900
2013-05-07470.00476.00470.00476.00119005658500
2013-05-02470.00470.00466.00470.0026001221600
2013-05-01469.00470.00466.00466.0030001405300
2013-04-30466.00466.00466.00466.00700326200
2013-04-26472.00472.00467.00467.00900423700
2013-04-25470.00470.00470.00470.0061002867000
2013-04-24470.00470.00470.00470.00600282000
2013-04-23470.00470.00465.00470.0032001502200
2013-04-22470.00470.00469.00470.0061002866200
2013-04-19462.00462.00462.00462.0010046200
2013-04-1800
2013-04-1700
2013-04-16460.00460.00460.00460.001200552000
2013-04-15460.00460.00460.00460.001300598000
2013-04-12465.00465.00465.00465.00500232500
2013-04-11463.00463.00463.00463.00300138900
2013-04-10460.00460.00460.00460.0010046000
2013-04-09457.00460.00451.00460.0039001782500
2013-04-08457.00457.00457.00457.00400182800
2013-04-05455.00457.00455.00457.00300136800
2013-04-04450.00450.00450.00450.0020090000
2013-04-0300
2013-04-02450.00450.00449.00449.00600269600
2013-04-01453.00453.00453.00453.00600271800
2013-03-29465.00465.00465.00465.001000465000
2013-03-2800
2013-03-27450.00450.00450.00450.00600270000
2013-03-26467.00467.00467.00467.001700793900
2013-03-25470.00470.00470.00470.0024001128000
2013-03-22470.00470.00466.00466.0030001409300
2013-03-21469.00470.00468.00470.002000939400
2013-03-19469.00470.00469.00470.0032001503900
2013-03-18466.00466.00466.00466.00400186400
2013-03-15465.00466.00465.00466.00900418600
2013-03-14470.00470.00470.00470.0020094000
2013-03-13465.00465.00465.00465.00400186000
2013-03-12464.00465.00464.00465.001000464500
2013-03-11465.00470.00463.00463.0025001164400
2013-03-08463.00465.00462.00465.0037001719600
2013-03-07463.00463.00463.00463.0020092600
2013-03-0600
2013-03-05466.00466.00463.00463.00800371900
2013-03-04465.00465.00465.00465.001800837000
2013-03-01470.00475.00470.00475.00500236000
2013-02-28465.00465.00465.00465.0020093000
2013-02-27465.00465.00465.00465.0010046500
2013-02-2600
2013-02-25470.00470.00470.00470.001100517000
2013-02-22465.00467.00465.00467.0029001348700
2013-02-21468.00468.00465.00468.001300606500
2013-02-20466.00466.00466.00466.0020093200
2013-02-19467.00467.00462.00462.0024001115700
2013-02-18465.00465.00465.00465.00300139500
2013-02-15463.00467.00463.00467.00700326100
2013-02-14463.00463.00463.00463.0010046300
2013-02-13461.00465.00461.00463.0052002399800
2013-02-12466.00475.00460.00461.00148006851600
2013-02-08469.00469.00469.00469.00700328300
2013-02-07475.00475.00475.00475.001000475000
2013-02-06468.00475.00468.00475.001000471400
2013-02-05470.00470.00470.00470.0010047000
2013-02-04466.00469.00466.00468.001100514100
2013-02-01470.00470.00470.00470.0010047000
2013-01-31465.00465.00465.00465.001400651000
2013-01-3000
2013-01-29470.00470.00470.00470.001000470000
2013-01-28469.00469.00469.00469.00300140700
2013-01-25475.00475.00475.00475.001300617500
2013-01-2400
2013-01-23469.00469.00469.00469.00500234500
2013-01-22467.00467.00467.00467.0039001821300
2013-01-21465.00470.00463.00465.001300605600
2013-01-18450.00460.00450.00460.0043001956500
2013-01-17454.00454.00454.00454.0010045400
2013-01-16453.00453.00453.00453.00600271800
2013-01-15448.00454.00448.00453.00800361300
2013-01-11450.00450.00450.00450.00600270000
2013-01-10446.00446.00446.00446.0020089200
2013-01-09447.00447.00445.00446.001800803300
2013-01-08446.00450.00445.00447.002200986100
2013-01-07450.00450.00444.00445.0033001470300
2013-01-04444.00444.00444.00444.0023001021200
2012-12-2800
2012-12-27446.00446.00446.00446.0020089200
2012-12-2600
2012-12-25446.00446.00446.00446.001400624400
2012-12-21447.00447.00440.00444.0046002054700
2012-12-20452.00454.00450.00454.001400634800
2012-12-19450.00450.00445.00450.001500674500
2012-12-18449.00450.00445.00450.001100492400
2012-12-1700
2012-12-14446.00446.00445.00445.0051002273500
2012-12-1300
2012-12-12450.00465.00450.00460.0024001097200
2012-12-11450.00454.00440.00454.0027001204400
2012-12-10451.00455.00451.00451.00900406800
2012-12-07450.00455.00450.00455.001900862900
2012-12-06448.00448.00446.00446.00600268000
2012-12-05445.00446.00445.00445.001000445700
2012-12-04445.00445.00445.00445.00400178000
2012-12-03441.00445.00441.00445.00500221300
2012-11-30445.00445.00445.00445.0020089000
2012-11-29445.00445.00445.00445.001200534000
2012-11-28443.00443.00443.00443.00300132900
2012-11-2700
2012-11-26443.00443.00443.00443.00300132900
2012-11-22444.00444.00444.00444.0061002708400
2012-11-21439.00444.00436.00444.001400615800
2012-11-20438.00440.00438.00439.00700307500
2012-11-19435.00438.00435.00436.001000435900
2012-11-16434.00434.00434.00434.0020086800
2012-11-1500
2012-11-14421.00421.00421.00421.0010042100
2012-11-1300
2012-11-12420.00421.00420.00421.00500210100
2012-11-09426.00426.00426.00426.0020085200
2012-11-0800
2012-11-07426.00426.00426.00426.0020085200
2012-11-0600
2012-11-05425.00425.00425.00425.00300127500
2012-11-0200
2012-11-0100
2012-10-3100
2012-10-30432.00432.00423.00426.001100469700
2012-10-29432.00432.00432.00432.00300129600
2012-10-2600
2012-10-25437.00437.00437.00437.001300568100
2012-10-24431.00433.00431.00433.002100905400
2012-10-23439.00439.00439.00439.0020087800
2012-10-22437.00437.00432.00432.0030001310500
2012-10-19448.00448.00431.00439.0049002139500
2012-10-18445.00445.00445.00445.0010044500
2012-10-17437.00445.00435.00445.00700307400
2012-10-16437.00437.00436.00436.00800349300
2012-10-15437.00438.00437.00438.00300131300
2012-10-1200
2012-10-1100
2012-10-1000
2012-10-09433.00433.00433.00433.00300129900
2012-10-0500
2012-10-0400
2012-10-0300
2012-10-0200
2012-10-01438.00438.00436.00437.001200524700
2012-09-28440.00440.00440.00440.00600264000
2012-09-27440.00440.00438.00438.002200967800
2012-09-2600
2012-09-25490.00490.00490.00490.001100539000
2012-09-24437.00445.00437.00445.00700307500
2012-09-21451.00453.00451.00453.0030001353600
2012-09-20450.00451.00447.00451.001200539300
2012-09-19445.00445.00445.00445.0010044500
2012-09-18441.00441.00441.00441.0020088200
2012-09-14439.00440.00439.00440.00300131900
2012-09-13437.00437.00437.00437.0010043700
2012-09-12439.00439.00439.00439.0010043900
2012-09-1100
2012-09-10434.00434.00430.00430.002200948300
2012-09-0700
2012-09-06437.00437.00437.00437.0010043700
2012-09-0500
2012-09-0400
2012-09-0300
2012-08-3100
2012-08-30445.00445.00445.00445.0010044500
2012-08-2900
2012-08-2800
2012-08-27452.00452.00452.00452.0010045200
2012-08-24470.00470.00470.00470.001100517000
2012-08-23470.00470.00470.00470.0010047000
2012-08-22470.00470.00470.00470.0026001222000
2012-08-21464.00464.00462.00462.00600277500
2012-08-20460.00460.00460.00460.00300138000
2012-08-17455.00455.00455.00455.0010045500
2012-08-1600
2012-08-15448.00448.00448.00448.0010044800
2012-08-14444.00444.00444.00444.0010044400
2012-08-1300
2012-08-1000
2012-08-09435.00435.00435.00435.00400174000
2012-08-08435.00435.00435.00435.00300130500
2012-08-07434.00434.00434.00434.00500217000
2012-08-0600
2012-08-0300
2012-08-0200
2012-08-01450.00450.00450.00450.0020090000
2012-07-3100
2012-07-3000
2012-07-2700
2012-07-2600
2012-07-25474.00474.00474.00474.001100521400
2012-07-2400
2012-07-23474.00475.00474.00475.001100521500
2012-07-20545.00545.00470.00471.00149007958100
2012-07-19481.00481.00481.00481.0020096200
2012-07-18485.00485.00479.00479.00600289000
2012-07-17477.00477.00477.00477.001600763200
2012-07-13566.00566.00502.00503.002380013286500
2012-07-12485.00490.00484.00490.0022001067700
2012-07-11474.00480.00474.00480.00400190500
2012-07-10471.00471.00471.00471.0010047100
2012-07-09459.00463.00456.00463.001400641400

   ※ 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