[2777 JQスタンダード] カッシーナ 日足 時系列データ

[2777 JQスタンダード] カッシーナ (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12659.00670.00659.00670.0079005284400
2013-07-11653.00676.00653.00660.0027001780200
2013-07-10650.00681.00650.00679.0080005386400
2013-07-09645.00675.00644.00650.0086005641900
2013-07-08648.00664.00645.00645.0036002336500
2013-07-05684.00684.00645.00674.0089005872100
2013-07-04733.00750.00681.00685.003680026023400
2013-07-03597.00681.00580.00681.006720042541600
2013-07-02594.00594.00564.00581.0039002262600
2013-07-01597.00597.00569.00593.0052003033100
2013-06-28524.00598.00494.00598.00119006549200
2013-06-27532.00532.00489.00525.0098004954400
2013-06-26550.00560.00536.00540.001800984500
2013-06-255600.005660.005360.005500.005402955400
2013-06-245480.005650.005480.005510.005002781100
2013-06-215600.005620.005120.005380.0014207674500
2013-06-205820.005850.005610.005690.0011706724800
2013-06-196490.006490.005840.005990.0014208510000
2013-06-186500.006600.005880.006290.00357022301800
2013-06-176650.006650.006100.006650.00596039255600
2013-06-145200.005650.005050.005650.005402856700
2013-06-135400.005500.004930.004950.0013606894050
2013-06-125400.005450.005300.005400.007904228900
2013-06-115820.005820.005450.005550.004702637300
2013-06-105310.005820.005310.005720.005202862600
2013-06-075610.005610.005010.005200.00221011398400
2013-06-066290.006350.005650.005800.008004789100
2013-06-056600.006800.006500.006500.0060398600
2013-06-046610.006800.006310.006800.002901902900
2013-06-036960.006960.006650.006650.00140954400
2013-05-316930.006960.006930.006960.00100694500
2013-05-307300.007300.006800.006960.004002799000
2013-05-297050.007490.007010.007400.003102281400
2013-05-286960.007050.006700.007050.003402360300
2013-05-276390.006610.006390.006610.007004545700
2013-05-246590.006950.006500.006590.008205441700
2013-05-237000.007260.006570.006570.0014009736600
2013-05-227710.007710.007480.007480.006504943600
2013-05-218090.008100.007500.007710.005404227100
2013-05-208190.008190.007950.007960.009207454300
2013-05-178010.008200.007800.008000.00166013247100
2013-05-167280.008520.006800.007250.00136010197000
2013-05-158160.008340.007300.007300.0012009189500
2013-05-148390.008470.008160.008220.0010408586900
2013-05-139000.009000.008660.008780.009508383600
2013-05-109090.009090.008730.009000.003803426600
2013-05-099280.009280.008700.008700.00133011967900
2013-05-089000.009400.009000.009190.00315028806800
2013-05-079250.009250.008700.008950.00251022613900
2013-05-028000.008380.007840.008200.00166013574700
2013-05-017810.008170.007690.008060.009807810500
2013-04-308010.008010.007600.007890.0011509018200
2013-04-268210.008600.008010.008020.00193016059600
2013-04-257500.007800.007400.007760.00157011934300
2013-04-247300.007520.007250.007480.00163012077400
2013-04-237140.007140.007000.007000.002001415300
2013-04-227010.007140.006730.007140.005804071800
2013-04-197150.007300.007030.007090.007105066700
2013-04-187610.007650.007350.007450.008806664000
2013-04-177950.007950.007000.007310.008406174400
2013-04-167350.007800.006660.007800.00190013879600
2013-04-158220.008600.007360.007500.00458036414900
2013-04-127300.008700.007200.008700.00991080614100
2013-04-117200.007200.007200.007200.00303021816000
2013-04-105360.006200.005260.006200.00225013343200
2013-04-095300.005300.005040.005200.006903624500
2013-04-085200.005200.005000.005030.003901989800
2013-04-054995.005100.004810.005020.006603270850
2013-04-044950.005000.004860.004900.003101528950
2013-04-034810.004900.004810.004900.002501217950
2013-04-024600.004800.004500.004740.005502542850
2013-04-015030.005130.004395.004595.0010805196900
2013-03-295380.005400.005000.005000.006903625100
2013-03-285300.005350.005260.005350.003601908900
2013-03-275440.005470.005250.005470.004702549600
2013-03-265300.005450.005300.005450.0060319500
2013-03-255320.005500.005300.005300.008404572300
2013-03-225450.005450.005200.005200.002901539700
2013-03-215250.005570.005110.005400.006903654400
2013-03-195010.005300.005010.005080.004802465300
2013-03-184900.005040.004900.004945.00100497600
2013-03-155000.005090.004900.004900.007203568200
2013-03-145060.005140.005010.005020.002701362700
2013-03-135100.005140.005000.005140.004602342800
2013-03-125090.005150.005040.005100.004102083600
2013-03-114940.005120.004900.005000.0011705811650
2013-03-084690.004700.004600.004700.007303401600
2013-03-074680.004690.004660.004660.00150701800
2013-03-064500.004620.004500.004620.003301498400
2013-03-054660.004680.004500.004500.009804475550
2013-03-044800.004800.004525.004660.0010304855350
2013-03-014830.004830.004820.004820.00140675700
2013-02-284800.004900.004800.004830.00130631850
2013-02-274860.004860.004720.004800.003001437200
2013-02-264825.004880.004800.004800.003301592400
2013-02-254880.004920.004800.004905.0010405070400
2013-02-224870.004870.004700.004870.003801822400
2013-02-214680.004870.004660.004870.004001891600
2013-02-204750.004800.004605.004620.004402066000
2013-02-195330.005330.004700.004710.0010905467800
2013-02-185030.005380.005030.005340.00207010921400
2013-02-154310.005000.004310.004680.00311015115900
2013-02-144200.004670.004200.004300.005402388300
2013-02-134115.004230.004115.004215.005002102300
2013-02-124180.004200.004115.004115.00220912750
2013-02-084250.004255.004250.004250.002801190150
2013-02-0700
2013-02-064200.004205.004200.004205.00120504050
2013-02-054250.004305.004200.004200.00110465600
2013-02-044200.004250.004100.004250.003801598600
2013-02-014230.004280.004230.004230.00150635000
2013-01-314275.004300.004225.004300.0070299650
2013-01-304240.004275.004100.004275.008203461250
2013-01-294200.004365.004200.004240.004401867650
2013-01-284205.004430.004200.004275.002401027300
2013-01-254820.004820.004270.004305.0018908518400
2013-01-244190.004610.004180.004610.00258011620850
2013-01-233890.003980.003890.003910.005902306250
2013-01-223760.004100.003760.003880.0012004688900
2013-01-213635.003710.003635.003655.004601684650
2013-01-183500.003635.003500.003635.00120424300
2013-01-173515.003780.003450.003640.006102180850
2013-01-163430.003500.003420.003445.005701964600
2013-01-153385.003420.003315.003420.009203124300
2013-01-113295.003400.003270.003305.005401818800
2013-01-103350.003350.003220.003225.004201359700
2013-01-093270.003300.003270.003300.003201047800
2013-01-083235.003280.003235.003270.00220716550
2013-01-073400.003400.003235.003235.009403113850
2013-01-043310.003380.003210.003230.004201381600
2012-12-283210.003220.003180.003180.00190608650
2012-12-273210.003210.003200.003210.00180577050
2012-12-263250.003290.003180.003280.006902241650
2012-12-253300.003375.003300.003375.004901624950
2012-12-213300.003300.003300.003300.00120396000
2012-12-203325.003325.003300.003300.003901294900
2012-12-193320.003370.003320.003325.004701567100
2012-12-183390.003390.003315.003315.00280940300
2012-12-173300.003400.003255.003255.004001330450
2012-12-143280.003300.003240.003260.00300982100
2012-12-133250.003280.003240.003280.004701536850
2012-12-123240.003265.003210.003250.004401422050
2012-12-113240.003250.003240.003250.0090292100
2012-12-103255.003290.003225.003235.0060194650
2012-12-073255.003255.003255.003255.001032550
2012-12-063250.003250.003230.003230.00290941500
2012-12-053200.003240.003200.003240.00140452350
2012-12-043260.003260.003230.003230.0050161800
2012-12-033245.003245.003230.003245.00210681300
2012-11-303210.003245.003155.003245.004001290050
2012-11-293175.003210.003175.003175.00160511500
2012-11-283210.003210.003200.003200.00100320500
2012-11-273200.003200.003180.003180.002063800
2012-11-263210.003210.003170.003200.00170543350
2012-11-223240.003250.003135.003250.00300969850
2012-11-213130.003170.003130.003170.003094300
2012-11-203100.003110.003100.003110.00120372150
2012-11-193135.003135.003135.003135.0080250800
2012-11-163130.003130.003130.003130.001031300
2012-11-153200.003200.003200.003200.001032000
2012-11-143135.003200.003135.003200.002063350
2012-11-133200.003215.003200.003215.002064150
2012-11-123245.003245.003245.003245.00100324500
2012-11-093100.003120.003080.003120.00320996300
2012-11-083130.003190.003100.003100.003501091100
2012-11-073130.003130.003130.003130.001031300
2012-11-063115.003290.003000.003290.004001249700
2012-11-0500
2012-11-023190.003190.003180.003180.0090286500
2012-11-013210.003210.003200.003200.00180576100
2012-10-313200.003200.003200.003200.00100320000
2012-10-303300.003300.003200.003200.0080261000
2012-10-293200.003200.003200.003200.003096000
2012-10-263200.003200.003200.003200.002064000
2012-10-253190.003200.003190.003190.00140447500
2012-10-243175.003180.003175.003180.0050158950
2012-10-233180.003180.003180.003180.002063600
2012-10-223170.003180.003170.003180.0070222100
2012-10-193075.003180.003070.003180.00180561300
2012-10-183115.003140.003075.003140.004301333150
2012-10-173200.003200.003100.003100.00220689500
2012-10-163195.003195.003195.003195.00120383400
2012-10-1500
2012-10-123185.003185.003125.003125.0050157900
2012-10-113240.003240.003180.003180.00210679450
2012-10-103130.003190.003125.003190.00160506350
2012-10-093235.003235.003200.003200.006302016350
2012-10-053275.003275.003275.003275.00110360250
2012-10-043150.003150.003150.003150.00150472500
2012-10-033130.003130.003130.003130.001031300
2012-10-0200
2012-10-013145.003145.003100.003100.0060187650
2012-09-283100.003100.003100.003100.003093000
2012-09-273100.003100.003100.003100.00100310000
2012-09-263050.003060.003035.003035.00100304650
2012-09-253040.003050.003035.003050.0080243550
2012-09-243030.003030.003030.003030.002060600
2012-09-213030.003030.003030.003030.0050151500
2012-09-203000.003000.003000.003000.0060180000
2012-09-193000.003000.003000.003000.0070210000
2012-09-183005.003005.003005.003005.003090150
2012-09-1400
2012-09-133090.003090.002950.002950.0040119400
2012-09-123090.003090.003090.003090.001030900
2012-09-113025.003030.002900.002900.00240718350
2012-09-103020.003020.003020.003020.0090271800
2012-09-073040.003040.003030.003030.0040121300
2012-09-063170.003170.003010.003010.00100305850
2012-09-0500
2012-09-043100.003100.003100.003100.0040124000
2012-09-033080.003080.003080.003080.0080246400
2012-08-313090.003090.003080.003080.002061700
2012-08-303100.003170.003100.003170.002062700
2012-08-293170.003170.003170.003170.002063400
2012-08-283100.003100.003100.003100.0070217000
2012-08-2700
2012-08-2400
2012-08-2300
2012-08-223130.003150.003130.003150.00110345800
2012-08-213080.003080.003080.003080.001030800
2012-08-2000
2012-08-173030.003030.003030.003030.001030300
2012-08-163090.003100.003090.003100.0070216500
2012-08-153090.003090.003090.003090.002061800
2012-08-143100.003100.003100.003100.001031000
2012-08-133100.003100.003100.003100.003093000
2012-08-103140.003140.003140.003140.002062800
2012-08-093100.003115.003100.003115.0040124150
2012-08-0800
2012-08-073030.003045.003030.003045.0050151950
2012-08-063015.003035.003015.003035.0060181500
2012-08-033105.003130.003060.003060.00110341300
2012-08-023135.003135.003135.003135.0060188100
2012-08-013135.003140.003135.003135.003094100
2012-07-3100
2012-07-303190.003190.003135.003135.0050158950
2012-07-273100.003150.003100.003150.0070219000
2012-07-2600
2012-07-253150.003150.003105.003105.0050155750
2012-07-2400
2012-07-233160.003160.003150.003150.0040126300
2012-07-203200.003200.003200.003200.0040128000
2012-07-193150.003190.003150.003190.003094900
2012-07-183230.003230.003150.003150.0050158800
2012-07-173230.003230.003230.003230.001032300
2012-07-133105.003160.003105.003160.0080249500
2012-07-1200
2012-07-1100
2012-07-1000
2012-07-093135.003135.003130.003130.003093950

   ※ 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