[2912 JQスタンダード] 鐘 崎 日足 時系列データ

[2912 JQスタンダード] 鐘 崎 (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-11-26467.00467.00467.00467.001000467000
2012-11-22466.00466.00466.00466.00500233000
2012-11-2100
2012-11-20465.00466.00465.00465.0025001163000
2012-11-19465.00465.00465.00465.002100976500
2012-11-16465.00465.00465.00465.0010046500
2012-11-1500
2012-11-1400
2012-11-1300
2012-11-1200
2012-11-0900
2012-11-08466.00466.00465.00465.0022001024200
2012-11-0700
2012-11-06465.00465.00465.00465.002000930000
2012-11-05468.00468.00465.00465.00800373200
2012-11-02464.00466.00464.00465.0034001580700
2012-11-01464.00464.00464.00464.0035001624000
2012-10-3100
2012-10-30462.00466.00462.00466.001400648000
2012-10-29460.00461.00460.00460.0050002300500
2012-10-26466.00466.00451.00457.00116005318800
2012-10-2500
2012-10-24466.00466.00466.00466.001000466000
2012-10-2300
2012-10-2200
2012-10-1900
2012-10-18466.00466.00466.00466.0010046600
2012-10-17466.00466.00466.00466.0034001584400
2012-10-1600
2012-10-1500
2012-10-12466.00466.00466.00466.001400652400
2012-10-1100
2012-10-10466.00466.00466.00466.0035001631000
2012-10-09466.00466.00466.00466.001000466000
2012-10-05466.00466.00466.00466.0010046600
2012-10-04466.00466.00466.00466.0010046600
2012-10-0300
2012-10-02466.00466.00466.00466.00900419400
2012-10-0100
2012-09-2800
2012-09-2700
2012-09-2600
2012-09-2500
2012-09-2400
2012-09-2100
2012-09-2000
2012-09-19465.00465.00465.00465.001000465000
2012-09-18466.00466.00466.00466.001200559200
2012-09-1400
2012-09-1300
2012-09-12466.00466.00466.00466.0022001025200
2012-09-1100
2012-09-10465.00465.00464.00464.002100974500
2012-09-07465.00465.00465.00465.00500232500
2012-09-06466.00466.00464.00464.0040001856200
2012-09-05466.00466.00466.00466.00400186400
2012-09-0400
2012-09-03466.00466.00466.00466.00500233000
2012-08-31466.00466.00466.00466.00600279600
2012-08-3000
2012-08-29465.00465.00465.00465.0030001395000
2012-08-28465.00465.00465.00465.0010046500
2012-08-27468.00468.00464.00465.001800839300
2012-08-24468.00468.00468.00468.001100514800
2012-08-23468.00468.00468.00468.0026001216800
2012-08-22468.00468.00468.00468.0031001450800
2012-08-21468.00468.00468.00468.0022001029600
2012-08-20469.00469.00469.00469.0052002438800
2012-08-17469.00469.00469.00469.0079003705100
2012-08-16469.00470.00469.00470.0053002486700
2012-08-15469.00469.00469.00469.00122005721800
2012-08-14469.00469.00469.00469.00700328300
2012-08-13469.00469.00469.00469.0025001172500
2012-08-10469.00469.00469.00469.0046002157400
2012-08-09469.00469.00469.00469.0066003095400
2012-08-08469.00469.00469.00469.0041001922900
2012-08-07469.00469.00469.00469.00100004690000
2012-08-06469.00469.00469.00469.0034001594600
2012-08-03469.00469.00469.00469.0080003752000
2012-08-02469.00469.00469.00469.00101004736900
2012-08-01469.00469.00469.00469.0079003705100
2012-07-31469.00470.00469.00469.00136006378900
2012-07-30469.00469.00469.00469.002320010880800
2012-07-27469.00469.00469.00469.00126005909400
2012-07-26469.00469.00469.00469.003640017071600
2012-07-25469.00469.00469.00469.002620012287800
2012-07-24469.00469.00469.00469.003500016415000
2012-07-23469.00470.00469.00469.007570035504100
2012-07-20469.00469.00469.00469.008740040990600
2012-07-19469.00469.00469.00469.005140024106600
2012-07-18469.00469.00469.00469.0010960051402400
2012-07-17469.00470.00469.00469.006480030392000
2012-07-13469.00470.00468.00470.00348700163465300
2012-07-12425.00425.00425.00425.0078003315000
2012-07-11345.00345.00345.00345.0020069000
2012-07-10329.00329.00329.00329.001100361900
2012-07-09330.00333.00330.00333.001100363300
2012-07-06335.00335.00335.00335.00300100500
2012-07-05360.00360.00350.00350.001400497600
2012-07-04365.00365.00360.00360.00300109000
2012-07-0300
2012-07-0200
2012-06-29362.00362.00360.00360.001500542000
2012-06-28350.00350.00350.00350.00800280000
2012-06-27343.00350.00343.00350.001200419300
2012-06-26362.00362.00362.00362.001300470600
2012-06-25353.00353.00345.00353.0030001050700
2012-06-22345.00345.00345.00345.00500172500
2012-06-21332.00332.00332.00332.0010033200
2012-06-20324.00324.00324.00324.0010032400
2012-06-19323.00340.00314.00340.001400468600
2012-06-18317.00322.00310.00311.002500783700
2012-06-15330.00330.00330.00330.00500165000
2012-06-14320.00320.00320.00320.001000320000
2012-06-13310.00310.00310.00310.001200372000
2012-06-1200
2012-06-1100
2012-06-0800
2012-06-0700
2012-06-06315.00315.00315.00315.0020063000
2012-06-0500
2012-06-04318.00318.00315.00316.0030094900
2012-06-01306.00311.00306.00308.0030092500
2012-05-31310.00320.00310.00320.002900902000
2012-05-30320.00320.00320.00320.0010032000
2012-05-29318.00318.00318.00318.0010031800
2012-05-28320.00320.00320.00320.001300416000
2012-05-25318.00318.00310.00310.001400437700
2012-05-2400
2012-05-23318.00318.00318.00318.0020063600
2012-05-22305.00320.00305.00320.00400124500
2012-05-21310.00310.00305.00305.0042001295500
2012-05-18320.00320.00300.00320.002400754500
2012-05-1700
2012-05-16320.00330.00320.00330.00600193000
2012-05-15333.00333.00323.00326.00600195500
2012-05-14333.00333.00324.00324.0020065700
2012-05-11337.00349.00320.00349.0034001138800
2012-05-10341.00352.00335.00335.0071002454700
2012-05-09345.00352.00345.00352.0020069700
2012-05-08344.00350.00344.00350.00300103800
2012-05-07357.00357.00357.00357.0010035700
2012-05-02353.00353.00350.00350.00300105600
2012-05-01349.00350.00349.00350.001100384900
2012-04-27345.00347.00340.00347.00500171800
2012-04-26351.00351.00339.00345.001800624800
2012-04-25348.00348.00340.00347.0059002020100
2012-04-24350.00350.00350.00350.0010035000
2012-04-23350.00360.00343.00351.0065002259100
2012-04-20350.00354.00350.00354.0020070400
2012-04-19352.00354.00352.00354.00500176200
2012-04-18350.00354.00345.00354.002800974300
2012-04-17350.00350.00346.00350.002800974500
2012-04-16366.00368.00349.00349.00190006776500
2012-04-13395.00398.00388.00397.0058002287000
2012-04-12394.00396.00387.00387.0033001299300
2012-04-11385.00394.00384.00394.002300892400
2012-04-10388.00396.00388.00396.0056002179500
2012-04-0900
2012-04-06384.00385.00384.00385.0031001191400
2012-04-05375.00380.00373.00380.001600602200
2012-04-04380.00380.00373.00373.00700262500
2012-04-03372.00380.00372.00380.001400528000
2012-04-02380.00380.00376.00376.0066002507600
2012-03-30384.00384.00382.00382.001400535400
2012-03-29388.00388.00388.00388.0020077600
2012-03-28375.00382.00375.00382.001900714500
2012-03-27387.00390.00387.00388.0038001480800
2012-03-26389.00389.00379.00379.001500573100
2012-03-23390.00390.00370.00386.0072002740500
2012-03-22391.00399.00391.00399.0073002899800
2012-03-21387.00390.00386.00387.0037001437300
2012-03-19398.00398.00381.00384.0028001090400
2012-03-16385.00388.00381.00385.002300884500
2012-03-15395.00400.00381.00399.0095003759600
2012-03-14390.00395.00390.00395.0073002855100
2012-03-13387.00390.00385.00388.001500581100
2012-03-12389.00393.00379.00379.00111004290500
2012-03-09368.00370.00366.00370.002200809700
2012-03-08367.00368.00365.00368.0035001285700
2012-03-07367.00367.00362.00367.00800291900
2012-03-06372.00375.00366.00375.002000742900
2012-03-05375.00375.00373.00373.001400522800
2012-03-02375.00375.00370.00375.0035001304000
2012-03-01370.00375.00365.00375.0030001112500
2012-02-29371.00376.00371.00376.0031001158900
2012-02-28377.00382.00372.00377.0041001545500
2012-02-27358.00373.00358.00373.00131004781900
2012-02-24396.00398.00385.00390.00145005671100
2012-02-23390.00409.00390.00400.0050002013500
2012-02-22395.00396.00388.00393.0071002781200
2012-02-21396.00396.00389.00395.002100829900
2012-02-20410.00410.00381.00390.00191007477200
2012-02-17410.00410.00400.00409.0092003753100
2012-02-16374.00410.00373.00410.00223008846100
2012-02-15373.00375.00368.00371.0066002451800
2012-02-14373.00375.00371.00371.0042001567000
2012-02-13359.00369.00359.00369.001300473900
2012-02-10364.00364.00355.00355.002400860100
2012-02-09357.00362.00357.00362.0044001579300
2012-02-08360.00360.00357.00360.002700970500
2012-02-07359.00360.00359.00360.002000718500
2012-02-06357.00358.00357.00358.001200428900
2012-02-03352.00360.00352.00360.0020071200
2012-02-02363.00363.00351.00351.002000716000
2012-02-01358.00360.00350.00360.001500527800
2012-01-31358.00358.00358.00358.00500179000
2012-01-30354.00360.00354.00360.0060002153200
2012-01-27358.00360.00356.00360.0051001825800
2012-01-26360.00360.00357.00357.0043001547700
2012-01-25353.00358.00353.00354.002500888300
2012-01-24355.00355.00345.00350.002700943200
2012-01-23355.00355.00350.00355.001700598800
2012-01-20341.00355.00341.00355.0042001475600
2012-01-19357.00358.00350.00350.002100748500
2012-01-18354.00360.00349.00358.0044001557400
2012-01-17355.00355.00355.00355.001000355000
2012-01-16355.00355.00345.00345.001800634300
2012-01-13355.00355.00335.00355.0074002602700
2012-01-12337.00389.00337.00355.00209007431500
2012-01-11334.00337.00312.00315.0031001005300
2012-01-10338.00338.00337.00337.002100709400
2012-01-0600
2012-01-05334.00334.00333.00334.001500500500
2012-01-04335.00335.00316.00316.001900619400
2011-12-30300.00300.00300.00300.001000300000
2011-12-2900
2011-12-2800
2011-12-2700
2011-12-26314.00315.00298.00298.002300706700
2011-12-22310.00310.00305.00305.00600185500
2011-12-2100
2011-12-20300.00310.00300.00310.00600183000
2011-12-19314.00314.00314.00314.0010031400
2011-12-16297.00298.00297.00298.001200357400
2011-12-15305.00305.00305.00305.001000305000
2011-12-1400
2011-12-13315.00315.00297.00305.00700210500
2011-12-12295.00295.00295.00295.002100619500
2011-12-09295.00295.00295.00295.001100324500
2011-12-08291.00291.00291.00291.001100320100
2011-12-07298.00298.00290.00290.001700503000
2011-12-06299.00299.00298.00298.001500448000
2011-12-05300.00300.00300.00300.002700810000
2011-12-0200
2011-12-01322.00322.00322.00322.0010032200
2011-11-3000
2011-11-2900
2011-11-28335.00335.00335.00335.00500167500
2011-11-25305.00305.00300.00300.00500151000

   ※ 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