[2917 JQスタンダード] 大森屋 日足 時系列データ

[2917 JQスタンダード] 大森屋 (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12903.00909.00903.00909.0020001812000
2013-07-11899.00911.00899.00911.0040003608000
2013-07-10911.00911.00904.00904.0030002726000
2013-07-0900
2013-07-08909.00910.00909.00910.0020001819000
2013-07-05908.00910.00908.00910.0020001818000
2013-07-04908.00908.00908.00908.001000908000
2013-07-03908.00908.00903.00903.0020001811000
2013-07-02916.00916.00916.00916.001000916000
2013-07-0100
2013-06-28904.00916.00904.00916.0040003634000
2013-06-2700
2013-06-2600
2013-06-2500
2013-06-2400
2013-06-2100
2013-06-2000
2013-06-19901.00905.00898.00898.0030002704000
2013-06-18908.00908.00905.00905.0030002721000
2013-06-17906.00908.00906.00908.0020001814000
2013-06-14894.00900.00893.00900.0030002687000
2013-06-13898.00898.00898.00898.001000898000
2013-06-12908.00908.00908.00908.001000908000
2013-06-1100
2013-06-1000
2013-06-07893.00910.00890.00910.0050004476000
2013-06-06895.00899.00893.00893.0030002687000
2013-06-0500
2013-06-04896.00896.00896.00896.001000896000
2013-06-03899.00899.00899.00899.001000899000
2013-05-31899.00899.00899.00899.0030002697000
2013-05-30899.00899.00899.00899.001000899000
2013-05-29900.00900.00900.00900.001000900000
2013-05-28899.00904.00899.00904.0020001803000
2013-05-27906.00906.00899.00899.0030002705000
2013-05-24900.00900.00900.00900.0020001800000
2013-05-23900.00900.00899.00900.0030002699000
2013-05-22900.00903.00900.00901.0040003604000
2013-05-21900.00904.00900.00900.0030002704000
2013-05-20905.00905.00900.00902.001400012631000
2013-05-17903.00907.00902.00902.0070006320000
2013-05-16905.00910.00903.00903.0070006332000
2013-05-15911.00911.00904.00904.0050004535000
2013-05-14908.00909.00905.00909.0060005437000
2013-05-13906.00912.00905.00908.00100009078000
2013-05-10908.00911.00908.00911.0030002729000
2013-05-09910.00910.00906.00906.0040003631000
2013-05-08906.00907.00906.00906.0040003626000
2013-05-07906.00906.00906.00906.0060005436000
2013-05-02906.00906.00906.00906.001000906000
2013-05-01902.00902.00902.00902.0020001804000
2013-04-30904.00904.00902.00902.0070006322000
2013-04-2600
2013-04-25908.00908.00903.00903.0040003622000
2013-04-24906.00906.00906.00906.001000906000
2013-04-23906.00907.00906.00906.0040003625000
2013-04-22910.00910.00903.00906.0030002719000
2013-04-19903.00903.00903.00903.0020001806000
2013-04-18909.00909.00903.00903.0050004525000
2013-04-17908.00908.00905.00905.0020001813000
2013-04-16907.00907.00903.00903.0070006331000
2013-04-15910.00910.00910.00910.0040003640000
2013-04-12906.00906.00906.00906.0020001812000
2013-04-11906.00906.00906.00906.0050004530000
2013-04-10905.00906.00905.00906.0030002717000
2013-04-09914.00914.00905.00905.0020001819000
2013-04-08915.00915.00902.00905.0070006341000
2013-04-05910.00910.00900.00900.001700015390000
2013-04-0400
2013-04-03919.00919.00919.00919.001000919000
2013-04-02914.00914.00914.00914.001000914000
2013-04-01926.00926.00926.00926.001000926000
2013-03-2900
2013-03-2800
2013-03-2700
2013-03-26920.00929.00920.00929.0050004618000
2013-03-25920.00920.00920.00920.0030002760000
2013-03-22922.00922.00920.00920.0040003682000
2013-03-21918.00918.00918.00918.001000918000
2013-03-19930.00933.00930.00933.0020001863000
2013-03-18930.00930.00930.00930.0030002790000
2013-03-15914.00920.00913.00920.0080007318000
2013-03-14910.00910.00910.00910.0020001820000
2013-03-13917.00917.00912.00912.0020001829000
2013-03-12915.00915.00910.00910.0050004565000
2013-03-11915.00915.00915.00915.0050004575000
2013-03-08920.00922.00915.00915.0050004592000
2013-03-07927.00927.00915.00915.0050004599000
2013-03-06916.00916.00915.00915.0020001831000
2013-03-05915.00920.00915.00920.0020001835000
2013-03-04915.00915.00915.00915.0020001830000
2013-03-0100
2013-02-28918.00920.00915.00915.0060005500000
2013-02-27929.00929.00929.00929.001000929000
2013-02-26921.00921.00921.00921.0020001842000
2013-02-25936.00936.00921.00921.0020001857000
2013-02-2200
2013-02-21921.00921.00921.00921.001000921000
2013-02-20927.00927.00927.00927.001000927000
2013-02-19936.00944.00936.00940.0030002820000
2013-02-18934.00934.00923.00923.0030002782000
2013-02-15930.00943.00915.00920.0060005557000
2013-02-1400
2013-02-13950.00950.00938.00938.0030002827000
2013-02-12980.00980.00950.00950.0050004792000
2013-02-0800
2013-02-07990.00990.00990.00990.001000990000
2013-02-0600
2013-02-05995.00995.00995.00995.001000995000
2013-02-04990.00990.00990.00990.001000990000
2013-02-0100
2013-01-31985.00985.00985.00985.001000985000
2013-01-3000
2013-01-2900
2013-01-2800
2013-01-2500
2013-01-2400
2013-01-2300
2013-01-22955.00955.00955.00955.001000955000
2013-01-21950.00994.00950.00994.0030002894000
2013-01-18991.00994.00991.00994.0040003970000
2013-01-17980.00995.00980.00995.0040003935000
2013-01-16958.00973.00958.00973.0060005763000
2013-01-15958.00969.00957.00969.0050004822000
2013-01-11953.00953.00953.00953.001000953000
2013-01-1000
2013-01-0900
2013-01-08947.00950.00947.00949.0030002846000
2013-01-07977.00977.00950.00950.0030002884000
2013-01-04947.00947.00947.00947.001000947000
2012-12-2800
2012-12-27936.00960.00936.00960.0020001896000
2012-12-2600
2012-12-25966.00966.00966.00966.0030002898000
2012-12-2100
2012-12-2000
2012-12-1900
2012-12-18936.00936.00936.00936.001000936000
2012-12-17898.00926.00898.00926.0020001824000
2012-12-14909.00909.00907.00907.0020001816000
2012-12-1300
2012-12-12887.00902.00887.00902.0020001789000
2012-12-1100
2012-12-10910.00910.00910.00910.0020001820000
2012-12-0700
2012-12-0600
2012-12-05891.00905.00880.00880.0080007117000
2012-12-0400
2012-12-03942.00942.00897.00897.0020001839000
2012-11-3000
2012-11-2900
2012-11-2800
2012-11-2700
2012-11-2600
2012-11-22929.00929.00927.00927.0030002784000
2012-11-21903.00918.00903.00918.0020001821000
2012-11-2000
2012-11-19930.00930.00930.00930.001000930000
2012-11-16930.00930.00930.00930.001000930000
2012-11-15930.00930.00930.00930.001000930000
2012-11-1400
2012-11-1300
2012-11-1200
2012-11-0900
2012-11-08930.00930.00930.00930.001000930000
2012-11-07931.00931.00931.00931.001000931000
2012-11-06938.00938.00938.00938.001000938000
2012-11-05930.00930.00930.00930.001000930000
2012-11-0200
2012-11-0100
2012-10-3100
2012-10-3000
2012-10-2900
2012-10-2600
2012-10-25915.00915.00915.00915.001000915000
2012-10-2400
2012-10-2300
2012-10-2200
2012-10-1900
2012-10-18930.00930.00930.00930.001000930000
2012-10-17935.00935.00935.00935.001000935000
2012-10-16935.00935.00935.00935.001000935000
2012-10-15935.00935.00935.00935.001000935000
2012-10-1200
2012-10-1100
2012-10-1000
2012-10-0900
2012-10-0500
2012-10-0400
2012-10-0300
2012-10-02935.00935.00935.00935.001000935000
2012-10-0100
2012-09-28905.00910.00905.00910.0020001815000
2012-09-2700
2012-09-2600
2012-09-2500
2012-09-24970.00970.00970.00970.001000970000
2012-09-21980.00980.00980.00980.001000980000
2012-09-20923.00958.00923.00958.0030002811000
2012-09-19955.00983.00955.00983.0020001938000
2012-09-181054.001054.001030.001030.0020002084000
2012-09-14904.00904.00904.00904.001000904000
2012-09-1300
2012-09-1200
2012-09-1100
2012-09-1000
2012-09-0700
2012-09-0600
2012-09-0500
2012-09-04858.00858.00858.00858.001000858000
2012-09-0300
2012-08-3100
2012-08-3000
2012-08-2900
2012-08-2800
2012-08-2700
2012-08-24885.00900.00885.00900.0020001785000
2012-08-2300
2012-08-2200
2012-08-21881.00881.00881.00881.001000881000
2012-08-20910.00910.00910.00910.0020001820000
2012-08-17910.00910.00910.00910.001000910000
2012-08-16910.00910.00910.00910.001000910000
2012-08-15900.00909.00900.00909.0020001809000
2012-08-14910.00910.00910.00910.001000910000
2012-08-13910.00910.00910.00910.001000910000
2012-08-10900.00900.00900.00900.0020001800000
2012-08-0900
2012-08-0800
2012-08-0700
2012-08-0600
2012-08-0300
2012-08-0200
2012-08-0100
2012-07-3100
2012-07-3000
2012-07-2700
2012-07-2600
2012-07-2500
2012-07-2400
2012-07-23925.00925.00925.00925.001000925000
2012-07-2000
2012-07-1900
2012-07-18917.00917.00917.00917.001000917000
2012-07-17920.00920.00905.00905.0020001825000
2012-07-13920.00920.00920.00920.001000920000
2012-07-12923.00923.00910.00910.0020001833000
2012-07-11923.00923.00923.00923.001000923000
2012-07-10923.00923.00923.00923.0020001846000
2012-07-09910.00910.00910.00910.001000910000

   ※ 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