[2795 JQスタンダード] プリメックス 日足 時系列データ

[2795 JQスタンダード] プリメックス (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12552.00552.00552.00552.0010055200
2013-07-11549.00549.00549.00549.0010054900
2013-07-10545.00562.00542.00542.0034001857800
2013-07-09541.00559.00541.00559.00800438100
2013-07-08552.00552.00552.00552.00300165600
2013-07-05545.00545.00540.00540.00300162600
2013-07-04548.00548.00545.00545.00200109300
2013-07-03558.00558.00555.00555.00300166900
2013-07-02558.00558.00558.00558.0075004185000
2013-07-01534.00544.00534.00539.0022001179700
2013-06-28510.00534.00510.00534.00400208900
2013-06-27507.00510.00507.00510.00400203400
2013-06-26505.00505.00505.00505.00300151500
2013-06-2500
2013-06-24510.00510.00505.00505.00300152500
2013-06-21500.00510.00500.00510.00400202400
2013-06-20500.00500.00500.00500.001100550000
2013-06-19501.00507.00500.00507.00900451500
2013-06-18498.00500.00498.00499.00900449500
2013-06-17500.00500.00500.00500.0010050000
2013-06-14494.00494.00494.00494.00800395200
2013-06-13499.00499.00495.00495.00800398300
2013-06-12506.00506.00500.00500.00900452000
2013-06-11506.00509.00506.00509.00300152100
2013-06-10510.00510.00502.00510.00900457600
2013-06-07501.00510.00490.00492.0023001146500
2013-06-06522.00522.00512.00512.0029001497100
2013-06-05523.00530.00520.00526.0072003763900
2013-06-04548.00548.00542.00543.00600327100
2013-06-03546.00550.00546.00548.00900493600
2013-05-31563.00579.00563.00565.00700396300
2013-05-30570.00570.00563.00563.00600340300
2013-05-29564.00565.00564.00565.00700395100
2013-05-28560.00560.00541.00560.001600881600
2013-05-27572.00572.00561.00565.0022001249000
2013-05-24591.00591.00583.00586.001400820100
2013-05-23619.00619.00590.00591.0089005373700
2013-05-22617.00621.00617.00619.0041002539700
2013-05-21634.00634.00618.00619.0034002109800
2013-05-20620.00644.00618.00634.0047002962300
2013-05-17615.00635.00614.00618.0065004006600
2013-05-16615.00679.00595.00614.003520022255400
2013-05-15655.00655.00608.00608.0056003505500
2013-05-14615.00621.00615.00616.0034002095100
2013-05-13619.00620.00615.00615.0049003023100
2013-05-10620.00620.00602.00609.0033002015100
2013-05-09628.00628.00570.00606.0082005037800
2013-05-08549.00629.00549.00615.00121007132000
2013-05-07545.00549.00532.00547.001800980100
2013-05-02543.00545.00540.00540.0019001027100
2013-05-01539.00550.00539.00545.0024001307900
2013-04-30530.00533.00530.00533.00400212300
2013-04-26526.00530.00519.00530.0023001205300
2013-04-25520.00535.00516.00534.0024001264600
2013-04-24518.00520.00517.00520.0032001661000
2013-04-23514.00515.00510.00511.0026001334400
2013-04-22529.00530.00505.00507.0064003290000
2013-04-19527.00527.00522.00525.00800419300
2013-04-18520.00520.00508.00508.00600307600
2013-04-1700
2013-04-16520.00520.00504.00506.00700358700
2013-04-15517.00517.00510.00510.00500257200
2013-04-12515.00515.00515.00515.00300154500
2013-04-11512.00517.00505.00506.0033001691400
2013-04-10505.00510.00504.00504.0041002083000
2013-04-09514.00514.00505.00507.001200608600
2013-04-08505.00514.00504.00514.0026001323400
2013-04-05510.00518.00500.00502.0075003822100
2013-04-04510.00510.00500.00500.00900455100
2013-04-03518.00518.00485.00510.0044002192000
2013-04-02546.00546.00514.00514.0032001691100
2013-04-01550.00570.00548.00548.0028001543200
2013-03-29550.00550.00550.00550.001500825000
2013-03-28547.00554.00545.00552.0050002743200
2013-03-27550.00568.00546.00560.0035001936700
2013-03-26593.00600.00590.00590.0031001836700
2013-03-25613.00615.00612.00613.0060003680300
2013-03-22619.00619.00600.00618.0043002635300
2013-03-21587.00616.00580.00615.00144008457900
2013-03-19554.00564.00550.00558.0043002388500
2013-03-18584.00584.00584.00584.001600934400
2013-03-15554.00574.00550.00574.0019001070900
2013-03-14554.00554.00554.00554.00200110800
2013-03-13541.00563.00541.00563.00300164700
2013-03-12560.00560.00551.00551.001600891100
2013-03-11530.00540.00530.00540.0077004094100
2013-03-08530.00540.00526.00530.001300690700
2013-03-07539.00539.00530.00530.00800427400
2013-03-06535.00540.00526.00526.001300695600
2013-03-05530.00535.00530.00535.00700372900
2013-03-04527.00527.00527.00527.00500263500
2013-03-01509.00516.00509.00513.00800410200
2013-02-28506.00509.00505.00509.00800405300
2013-02-27504.00510.00504.00505.001700859200
2013-02-26502.00510.00502.00510.001600813100
2013-02-25515.00520.00503.00518.0046002349400
2013-02-22499.00505.00498.00505.001700849400
2013-02-21490.00498.00490.00498.00800394400
2013-02-20497.00498.00491.00491.00500248200
2013-02-19490.00490.00490.00490.00500245000
2013-02-18490.00490.00486.00486.00300146200
2013-02-15486.00493.00486.00493.001700833000
2013-02-14475.00475.00470.00470.001800851500
2013-02-13480.00485.00480.00485.001200579500
2013-02-12480.00480.00480.00480.00300144000
2013-02-08474.00475.00474.00475.001400664000
2013-02-07475.00475.00475.00475.00800380000
2013-02-06476.00476.00474.00474.001200570300
2013-02-05478.00478.00475.00475.001200570300
2013-02-04485.00500.00473.00480.0040001977600
2013-02-01485.00485.00485.00485.00600291000
2013-01-31475.00477.00475.00475.00700332700
2013-01-30482.00482.00470.00473.001500710100
2013-01-29466.00475.00466.00470.001300612200
2013-01-28460.00465.00460.00460.001100510500
2013-01-25465.00465.00458.00458.0040001850600
2013-01-24465.00465.00465.00465.00400186000
2013-01-23465.00465.00462.00462.00900417000
2013-01-22463.00464.00463.00464.00900416900
2013-01-21463.00464.00463.00464.001000463800
2013-01-18481.00485.00462.00463.0047002236600
2013-01-17468.00489.00466.00489.001500722600
2013-01-16465.00470.00465.00465.0026001211000
2013-01-15474.00492.00471.00476.0036001712900
2013-01-11443.00450.00443.00450.001600714300
2013-01-10440.00440.00440.00440.00300132000
2013-01-09445.00445.00445.00445.0010044500
2013-01-08445.00445.00445.00445.0020089000
2013-01-07430.00444.00430.00444.0058002506500
2013-01-04432.00432.00426.00430.0024001033800
2012-12-28429.00429.00417.00417.001200510000
2012-12-27425.00428.00425.00428.00400170900
2012-12-2600
2012-12-25420.00428.00419.00428.002200927100
2012-12-21415.00415.00415.00415.00500207500
2012-12-20420.00420.00419.00419.00700293900
2012-12-19416.00416.00415.00415.002200913800
2012-12-18419.00419.00419.00419.0010041900
2012-12-17413.00417.00413.00414.00600248300
2012-12-14415.00418.00415.00418.00103004275800
2012-12-1300
2012-12-1200
2012-12-11410.00415.00410.00415.00300123500
2012-12-10410.00410.00410.00410.0010041000
2012-12-07415.00415.00415.00415.001000415000
2012-12-0600
2012-12-0500
2012-12-04415.00415.00415.00415.001000415000
2012-12-03418.00420.00418.00420.00500209700
2012-11-30415.00415.00415.00415.001300539500
2012-11-2900
2012-11-2800
2012-11-27410.00415.00410.00415.002000822800
2012-11-26414.00414.00401.00401.001700688700
2012-11-22410.00410.00402.00402.001500608800
2012-11-2100
2012-11-2000
2012-11-19410.00410.00402.00402.00800322400
2012-11-16410.00410.00410.00410.00700287000
2012-11-1500
2012-11-1400
2012-11-1300
2012-11-12405.00405.00405.00405.0020081000
2012-11-0900
2012-11-0800
2012-11-0700
2012-11-06408.00408.00408.00408.0020081600
2012-11-05408.00408.00408.00408.00600244800
2012-11-02408.00408.00408.00408.00300122400
2012-11-01415.00415.00415.00415.00800332000
2012-10-3100
2012-10-30415.00415.00414.00415.001300539300
2012-10-29407.00418.00406.00418.001100448300
2012-10-26406.00406.00406.00406.001000406000
2012-10-25406.00406.00406.00406.00500203000
2012-10-2400
2012-10-23407.00407.00406.00406.00600243700
2012-10-22412.00412.00407.00412.0035001439800
2012-10-19415.00415.00412.00412.00800331100
2012-10-1800
2012-10-1700
2012-10-16412.00412.00412.00412.00300123600
2012-10-15425.00425.00425.00425.0010042500
2012-10-1200
2012-10-1100
2012-10-1000
2012-10-09420.00420.00420.00420.0010042000
2012-10-0500
2012-10-04420.00420.00420.00420.001000420000
2012-10-03420.00420.00420.00420.0020084000
2012-10-02420.00420.00420.00420.00300126000
2012-10-0100
2012-09-2800
2012-09-2700
2012-09-2600
2012-09-25410.00410.00410.00410.00500205000
2012-09-24415.00415.00415.00415.0020083000
2012-09-21412.00412.00412.00412.0020082400
2012-09-2000
2012-09-19410.00410.00410.00410.0010041000
2012-09-18414.00414.00414.00414.0010041400
2012-09-14413.00413.00413.00413.0010041300
2012-09-1300
2012-09-12414.00414.00414.00414.0010041400
2012-09-11420.00420.00420.00420.0010042000
2012-09-10414.00414.00414.00414.0010041400
2012-09-07422.00422.00422.00422.0010042200
2012-09-06420.00420.00420.00420.0044001848000
2012-09-05422.00423.00416.00416.001400585500
2012-09-0400
2012-09-03418.00418.00416.00416.00600250000
2012-08-3100
2012-08-30415.00415.00415.00415.00300124500
2012-08-29418.00418.00418.00418.0020083600
2012-08-2800
2012-08-27420.00420.00420.00420.0010042000
2012-08-24415.00415.00412.00415.002200912700
2012-08-2300
2012-08-22418.00418.00418.00418.0010041800
2012-08-2100
2012-08-2000
2012-08-1700
2012-08-1600
2012-08-1500
2012-08-1400
2012-08-13401.00422.00401.00422.001200484700
2012-08-10407.00407.00407.00407.0020081400
2012-08-09407.00407.00407.00407.0020081400
2012-08-0800
2012-08-0700
2012-08-06439.00439.00439.00439.0020087800
2012-08-03433.00439.00433.00439.00300130500
2012-08-02424.00433.00424.00433.0057002465600
2012-08-01412.00424.00412.00424.00300125400
2012-07-31411.00411.00411.00411.00600246600
2012-07-30410.00410.00410.00410.00600246000
2012-07-2700
2012-07-26410.00411.00410.00410.00300123100
2012-07-2500
2012-07-2400
2012-07-2300
2012-07-2000
2012-07-19410.00410.00410.00410.0020082000
2012-07-18412.00412.00412.00412.0010041200
2012-07-17411.00411.00411.00411.001000411000
2012-07-1300
2012-07-1200
2012-07-1100
2012-07-10414.00414.00414.00414.00500207000
2012-07-09417.00417.00415.00415.00400166600

   ※ 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