[2877 JQスタンダード] 日東ベスト 日足 時系列データ

[2877 JQスタンダード] 日東ベスト (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12765.00785.00765.00785.0026002029000
2013-07-11785.00785.00762.00762.00124009731700
2013-07-10770.00785.00770.00785.00113008755300
2013-07-09764.00770.00759.00770.001300992600
2013-07-08772.00772.00763.00764.0016001224900
2013-07-05760.00777.00760.00777.0029002218800
2013-07-04748.00750.00748.00750.00900674800
2013-07-03743.00750.00743.00750.00900674300
2013-07-02760.00760.00743.00743.001200899200
2013-07-0100
2013-06-2800
2013-06-27744.00750.00739.00739.0018001340600
2013-06-26749.00749.00749.00749.0010074900
2013-06-25744.00744.00743.00743.0041003046800
2013-06-24749.00749.00743.00743.0086006435400
2013-06-21748.00764.00748.00764.001300975600
2013-06-20752.00752.00748.00748.00800601000
2013-06-19737.00752.00737.00752.001300974500
2013-06-18740.00740.00736.00736.001000739600
2013-06-17749.00750.00735.00735.001200896800
2013-06-14736.00736.00734.00734.00700514200
2013-06-13743.00743.00734.00734.0030002214200
2013-06-12741.00744.00739.00739.001100814800
2013-06-1100
2013-06-10741.00741.00741.00741.00200148200
2013-06-07741.00748.00741.00741.001000741700
2013-06-06746.00746.00741.00741.00600446200
2013-06-05744.00744.00744.00744.0010074400
2013-06-04749.00749.00749.00749.0010074900
2013-06-03749.00750.00742.00742.0026001942800
2013-05-31750.00750.00750.00750.00600450000
2013-05-30751.00751.00749.00749.0034002551800
2013-05-2900
2013-05-28750.00752.00750.00750.001100825500
2013-05-27769.00769.00750.00750.0041003094500
2013-05-24771.00771.00768.00770.0065005008300
2013-05-23775.00779.00771.00771.0013001005800
2013-05-22783.00783.00772.00772.0081006330200
2013-05-21775.00783.00773.00783.0022001704800
2013-05-20774.00776.00772.00775.0035002709100
2013-05-17771.00773.00771.00773.001200925800
2013-05-16790.00790.00771.00771.0063004875600
2013-05-15778.00790.00775.00790.0049003832600
2013-05-14784.00784.00776.00777.0024001864300
2013-05-13779.00779.00777.00778.00400311200
2013-05-10773.00779.00773.00779.0018001393600
2013-05-09779.00780.00775.00775.0053004110200
2013-05-08772.00778.00772.00776.00108008353300
2013-05-07777.00777.00774.00774.0026002016300
2013-05-02775.00780.00775.00776.0060004652400
2013-05-01776.00776.00776.00776.0091007061600
2013-04-30790.00790.00776.00776.0046003577800
2013-04-26786.00786.00784.00786.0034002666500
2013-04-25785.00787.00780.00787.0080006278200
2013-04-24785.00790.00785.00785.0013001021000
2013-04-23795.00795.00785.00785.0016001264000
2013-04-22785.00785.00785.00785.0066005181000
2013-04-19785.00785.00785.00785.0018001413000
2013-04-18785.00787.00785.00785.0027002120900
2013-04-17787.00791.00787.00790.0015001182100
2013-04-16787.00787.00787.00787.00200157400
2013-04-15785.00786.00784.00786.0021001648800
2013-04-12780.00785.00780.00785.0026002034100
2013-04-11785.00786.00782.00782.0024001884800
2013-04-10788.00788.00786.00786.00800629400
2013-04-09781.00789.00780.00789.0030002351500
2013-04-08789.00789.00789.00789.00700552300
2013-04-05789.00789.00789.00789.00800631200
2013-04-0400
2013-04-0300
2013-04-02790.00790.00789.00789.0013001026100
2013-04-01790.00790.00790.00790.00600474000
2013-03-29800.00800.00790.00790.00500396000
2013-03-2800
2013-03-2700
2013-03-26804.00804.00795.00800.00600478400
2013-03-25805.00805.00795.00795.0072005769900
2013-03-22805.00805.00805.00805.0072005796000
2013-03-21802.00805.00802.00805.001000803100
2013-03-19803.00805.00801.00805.0016001285100
2013-03-18805.00805.00801.00801.001000803400
2013-03-15800.00801.00800.00801.0022001760300
2013-03-14803.00803.00800.00800.00400320300
2013-03-13803.00803.00803.00803.00200160600
2013-03-1200
2013-03-11801.00810.00801.00810.0044003558400
2013-03-0800
2013-03-07801.00801.00801.00801.00300240300
2013-03-06800.00815.00800.00801.0016001282100
2013-03-05801.00801.00801.00801.00600480600
2013-03-04801.00801.00801.00801.00600480600
2013-03-01800.00801.00800.00801.001000800600
2013-02-28801.00801.00801.00801.0010080100
2013-02-27801.00805.00801.00805.00800641300
2013-02-26801.00801.00801.00801.00600480600
2013-02-25801.00801.00801.00801.0034002723400
2013-02-22802.00802.00802.00802.0066005293200
2013-02-21816.00816.00815.00815.00600489100
2013-02-20800.00815.00800.00815.0015001207200
2013-02-19800.00800.00799.00799.001000799600
2013-02-18800.00800.00800.00800.00500400000
2013-02-15800.00800.00800.00800.00800640000
2013-02-14800.00800.00800.00800.0014001120000
2013-02-13800.00800.00800.00800.0014001120000
2013-02-12800.00806.00800.00800.0023001844800
2013-02-08809.00810.00806.00806.0023001859600
2013-02-07810.00815.00810.00815.001000813500
2013-02-06815.00815.00806.00815.0020001627000
2013-02-05813.00815.00813.00815.00400325600
2013-02-04812.00820.00812.00820.001100897200
2013-02-01814.00816.00814.00816.00800652400
2013-01-31812.00816.00812.00816.00900733200
2013-01-30816.00816.00816.00816.00400326400
2013-01-29816.00816.00815.00815.00700570900
2013-01-28816.00816.00816.00816.00200163200
2013-01-25831.00831.00820.00820.0036002986200
2013-01-24831.00831.00831.00831.00700581700
2013-01-23831.00831.00831.00831.0010083100
2013-01-22844.00844.00843.00843.0066005570200
2013-01-21837.00840.00830.00831.0020001669100
2013-01-18836.00840.00836.00837.00600503300
2013-01-17840.00840.00840.00840.00900756000
2013-01-16820.00820.00820.00820.0053004346000
2013-01-15816.00820.00816.00820.0019001557500
2013-01-1100
2013-01-1000
2013-01-09820.00820.00820.00820.0010082000
2013-01-0800
2013-01-07824.00824.00824.00824.0010082400
2013-01-04824.00824.00824.00824.00300247200
2012-12-28824.00824.00824.00824.00400329600
2012-12-27824.00824.00824.00824.00400329600
2012-12-26824.00824.00824.00824.001100906400
2012-12-25824.00824.00824.00824.0079006509600
2012-12-21827.00839.00826.00839.001200996700
2012-12-20827.00827.00827.00827.00400330800
2012-12-19828.00828.00827.00827.0019001572600
2012-12-18829.00829.00828.00828.00900745900
2012-12-17829.00829.00829.00829.0010082900
2012-12-1400
2012-12-13818.00833.00818.00833.00500410500
2012-12-12818.00818.00818.00818.00400327200
2012-12-11833.00833.00818.00818.00200165100
2012-12-10834.00834.00834.00834.0064005337600
2012-12-07820.00834.00792.00834.0061004897100
2012-12-06820.00820.00820.00820.00400328000
2012-12-05813.00820.00813.00820.0017001390600
2012-12-04811.00811.00811.00811.00400324400
2012-12-03806.00810.00800.00810.0034002745000
2012-11-30800.00800.00800.00800.0010080000
2012-11-2900
2012-11-2800
2012-11-27823.00823.00823.00823.0026002139800
2012-11-26815.00823.00815.00823.00500408300
2012-11-22815.00815.00812.00815.0083006763000
2012-11-21811.00811.00811.00811.00400324400
2012-11-20818.00818.00810.00811.0046003732000
2012-11-19804.00810.00804.00810.00500402600
2012-11-16798.00798.00798.00798.00400319200
2012-11-15795.00795.00795.00795.00600477000
2012-11-14791.00796.00791.00795.00400317300
2012-11-13791.00791.00791.00791.0010079100
2012-11-1200
2012-11-0900
2012-11-0800
2012-11-0700
2012-11-0600
2012-11-0500
2012-11-02819.00819.00819.00819.00300245700
2012-11-0100
2012-10-31820.00820.00820.00820.00400328000
2012-10-3000
2012-10-29820.00820.00820.00820.00300246000
2012-10-26828.00828.00828.00828.00200165600
2012-10-25829.00829.00828.00828.0043003561700
2012-10-24821.00870.00821.00828.0014001172000
2012-10-23828.00828.00828.00828.00900745200
2012-10-22828.00828.00828.00828.0063005216400
2012-10-19813.00843.00813.00843.00600492300
2012-10-1800
2012-10-17795.00795.00795.00795.00400318000
2012-10-16795.00795.00795.00795.0010079500
2012-10-15795.00795.00795.00795.0010079500
2012-10-12790.00795.00790.00795.00900712500
2012-10-11789.00789.00789.00789.00400315600
2012-10-10789.00789.00789.00789.00400315600
2012-10-09788.00788.00788.00788.00400315200
2012-10-05801.00801.00788.00788.0021001666000
2012-10-04797.00797.00797.00797.00400318800
2012-10-03793.00793.00793.00793.00400317200
2012-10-02788.00788.00788.00788.00400315200
2012-10-01788.00788.00788.00788.00400315200
2012-09-28788.00788.00788.00788.00400315200
2012-09-27798.00798.00783.00783.0018001415400
2012-09-26798.00798.00798.00798.00200159600
2012-09-25834.00834.00834.00834.0032002668800
2012-09-24835.00835.00835.00835.0077006429500
2012-09-21835.00835.00835.00835.00200167000
2012-09-20835.00835.00835.00835.00500417500
2012-09-19835.00835.00835.00835.00300250500
2012-09-18830.00835.00830.00835.0035002905500
2012-09-14829.00830.00829.00830.0016001327600
2012-09-13829.00829.00829.00829.00300248700
2012-09-1200
2012-09-1100
2012-09-1000
2012-09-07833.00833.00833.00833.00300249900
2012-09-06833.00833.00833.00833.0010083300
2012-09-05833.00833.00833.00833.00400333200
2012-09-04832.00832.00832.00832.00400332800
2012-09-03832.00832.00832.00832.00600499200
2012-08-31832.00832.00832.00832.00400332800
2012-08-30847.00847.00832.00832.0024002017800
2012-08-29847.00847.00847.00847.00200169400
2012-08-2800
2012-08-27860.00860.00860.00860.00500430000
2012-08-24863.00888.00860.00860.0041003614000
2012-08-23862.00862.00862.00862.0010086200
2012-08-22886.00886.00886.00886.0064005670400
2012-08-21890.00890.00886.00888.0019001687300
2012-08-20892.00892.00890.00890.00400356200
2012-08-1700
2012-08-1600
2012-08-1500
2012-08-1400
2012-08-1300
2012-08-1000
2012-08-0900
2012-08-0800
2012-08-0700
2012-08-06895.00895.00895.00895.00300268500
2012-08-0300
2012-08-0200
2012-08-0100
2012-07-3100
2012-07-30899.00899.00899.00899.0029002607100
2012-07-27899.00900.00899.00899.0094008451400
2012-07-26858.00899.00858.00899.0016001380100
2012-07-25829.00858.00829.00858.001200998700
2012-07-24823.00825.00823.00825.0047003876300
2012-07-23810.00811.00810.00811.0052004212200
2012-07-20813.00813.00810.00810.0029002351000
2012-07-19804.00810.00804.00810.00500402600
2012-07-18800.00801.00800.00801.00500400100
2012-07-17800.00800.00800.00800.00400320000
2012-07-13800.00800.00800.00800.00900720000
2012-07-12800.00800.00800.00800.00500400000
2012-07-11800.00800.00800.00800.0047003760000
2012-07-10800.00800.00800.00800.001350010800000
2012-07-0900

   ※ 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