[3024 JQスタンダード] クリエイト 日足 時系列データ

[3024 JQスタンダード] クリエイト (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1200
2013-07-1100
2013-07-1000
2013-07-09610.00610.00610.00610.0010061000
2013-07-08606.00609.00606.00609.00300182100
2013-07-05605.00613.00605.00613.0060003630800
2013-07-04601.00613.00601.00613.00200121400
2013-07-03605.00613.00605.00613.0029001755300
2013-07-02599.00605.00599.00605.00500300300
2013-07-0100
2013-06-28596.00609.00596.00609.00200120500
2013-06-27610.00610.00610.00610.00300183000
2013-06-26616.00626.00592.00592.00159009777000
2013-06-25610.00615.00610.00615.0022001352500
2013-06-2400
2013-06-21605.00607.00605.00607.001500907700
2013-06-20602.00602.00602.00602.001500903000
2013-06-19602.00602.00602.00602.00200120400
2013-06-18600.00600.00600.00600.0029001740000
2013-06-1700
2013-06-14604.00604.00600.00600.00400240800
2013-06-13592.00592.00592.00592.0010059200
2013-06-12585.00585.00585.00585.0010058500
2013-06-11580.00580.00580.00580.0010058000
2013-06-1000
2013-06-07590.00590.00570.00570.001000572500
2013-06-06650.00650.00590.00590.0016001028000
2013-06-05588.00653.00583.00653.0065004146500
2013-06-0400
2013-06-03572.00572.00568.00568.00800456400
2013-05-3100
2013-05-30581.00581.00581.00581.00200116200
2013-05-29585.00585.00564.00580.0031001798800
2013-05-28575.00589.00575.00589.0024001381400
2013-05-27575.00575.00575.00575.00300172500
2013-05-24572.00574.00572.00574.00300172000
2013-05-23582.00582.00572.00572.00900520800
2013-05-22569.00580.00569.00580.0066003780400
2013-05-21565.00565.00565.00565.00600339000
2013-05-20565.00567.00565.00567.001200679600
2013-05-17565.00567.00565.00565.00600339500
2013-05-16573.00573.00568.00568.0037002102100
2013-05-15579.00579.00568.00568.0068003873100
2013-05-14599.00599.00565.00568.0083004855500
2013-05-13587.00600.00585.00585.0032001902400
2013-05-10583.00583.00583.00583.001600932800
2013-05-09586.00586.00586.00586.00400234400
2013-05-08587.00595.00585.00595.00300176700
2013-05-0700
2013-05-02599.00599.00589.00589.001400837600
2013-05-01599.00599.00599.00599.00300179700
2013-04-30586.00595.00586.00595.0032001884200
2013-04-26586.00587.00586.00586.0042002461300
2013-04-25606.00606.00606.00606.0022001333200
2013-04-24618.00624.00606.00606.0020001221300
2013-04-23620.00620.00608.00608.00400246800
2013-04-22601.00605.00601.00605.00300180700
2013-04-19609.00620.00597.00620.001500908300
2013-04-18607.00607.00607.00607.00200121400
2013-04-17596.00597.00596.00597.0022001311300
2013-04-1600
2013-04-15620.00620.00615.00615.00130008059500
2013-04-12590.00620.00590.00620.001600960000
2013-04-11600.00600.00600.00600.001200720000
2013-04-10600.00600.00600.00600.0025001500000
2013-04-09600.00600.00600.00600.0010060000
2013-04-08582.00600.00582.00600.0028001672100
2013-04-0500
2013-04-04582.00582.00582.00582.00300174600
2013-04-0300
2013-04-0200
2013-04-01590.00600.00582.00582.001400821100
2013-03-29600.00600.00600.00600.00300180000
2013-03-2800
2013-03-27585.00590.00582.00590.001700997000
2013-03-26602.00602.00585.00585.001200715300
2013-03-25621.00621.00601.00601.0036002231600
2013-03-22622.00622.00621.00621.001000621100
2013-03-21621.00621.00621.00621.00900558900
2013-03-19657.00657.00620.00620.001100719000
2013-03-18601.00605.00601.00605.00300180700
2013-03-15597.00600.00597.00600.0017001019400
2013-03-1400
2013-03-1300
2013-03-12585.00590.00585.00585.0018001060500
2013-03-11584.00584.00584.00584.00200116800
2013-03-0800
2013-03-0700
2013-03-06575.00575.00575.00575.00400230000
2013-03-05585.00585.00585.00585.001300760500
2013-03-04585.00585.00585.00585.001200702000
2013-03-01584.00585.00584.00585.0073004263400
2013-02-28575.00584.00575.00584.00800460900
2013-02-2700
2013-02-26575.00575.00574.00574.0032001838700
2013-02-25575.00585.00574.00574.001400809000
2013-02-2200
2013-02-21574.00574.00574.00574.0010057400
2013-02-20571.00571.00571.00571.001000571000
2013-02-1900
2013-02-18580.00580.00580.00580.0010058000
2013-02-15580.00580.00580.00580.00111006438000
2013-02-14574.00580.00574.00580.00500287800
2013-02-13572.00572.00572.00572.0010057200
2013-02-12571.00571.00571.00571.00800456800
2013-02-08570.00575.00570.00575.00300171500
2013-02-0700
2013-02-06567.00568.00567.00568.00500283700
2013-02-05574.00574.00567.00567.0043002467500
2013-02-04568.00575.00568.00575.0085004859300
2013-02-01560.00568.00560.00568.00500281600
2013-01-31560.00560.00560.00560.00400224000
2013-01-3000
2013-01-2900
2013-01-28560.00560.00560.00560.0010056000
2013-01-25561.00563.00560.00560.00400224500
2013-01-24557.00557.00557.00557.00200111400
2013-01-23560.00560.00555.00555.001100614300
2013-01-22570.00570.00570.00570.0010057000
2013-01-21563.00563.00563.00563.00700394100
2013-01-18560.00560.00560.00560.0010056000
2013-01-1700
2013-01-16560.00560.00560.00560.0027001512000
2013-01-15560.00561.00560.00560.001300728200
2013-01-11565.00565.00560.00560.00500280800
2013-01-10560.00563.00560.00563.001300729700
2013-01-09560.00560.00560.00560.00200112000
2013-01-08560.00560.00560.00560.00600336000
2013-01-07560.00560.00560.00560.00300168000
2013-01-04560.00560.00560.00560.0026001456000
2012-12-28559.00560.00555.00560.001400783100
2012-12-27552.00552.00552.00552.0030001656000
2012-12-26552.00552.00552.00552.0010055200
2012-12-25552.00562.00552.00552.001700940400
2012-12-21551.00551.00544.00550.001400765900
2012-12-20556.00556.00547.00547.001100602600
2012-12-19556.00556.00556.00556.0010055600
2012-12-18565.00565.00565.00565.00151008531500
2012-12-17554.00565.00554.00565.0020001114100
2012-12-14564.00564.00554.00554.00200111800
2012-12-13550.00559.00550.00559.00200110900
2012-12-12564.00564.00549.00560.0034001876500
2012-12-11562.00562.00562.00562.0050002810000
2012-12-10560.00562.00560.00562.0044002465200
2012-12-07560.00560.00560.00560.00300168000
2012-12-06550.00550.00550.00550.00500275000
2012-12-05548.00548.00548.00548.00200109600
2012-12-0400
2012-12-0300
2012-11-30545.00555.00545.00546.0056003053700
2012-11-29555.00555.00555.00555.00200111000
2012-11-2800
2012-11-27555.00555.00555.00555.001300721500
2012-11-2600
2012-11-22550.00555.00550.00555.00200110500
2012-11-21550.00550.00550.00550.00500275000
2012-11-20549.00549.00547.00547.001000548100
2012-11-1900
2012-11-1600
2012-11-15545.00547.00545.00547.0025001363500
2012-11-14545.00545.00545.00545.00700381500
2012-11-13551.00551.00542.00542.00900491300
2012-11-12549.00550.00549.00550.0019001044900
2012-11-09535.00535.00535.00535.00700374500
2012-11-0800
2012-11-07535.00535.00535.00535.00500267500
2012-11-06535.00535.00535.00535.00500267500
2012-11-0500
2012-11-02534.00534.00534.00534.00400213600
2012-11-0100
2012-10-31549.00549.00549.00549.0046002525400
2012-10-30540.00550.00540.00550.001100595000
2012-10-29540.00540.00540.00540.001000540000
2012-10-2600
2012-10-25530.00531.00530.00531.001000530600
2012-10-2400
2012-10-23551.00551.00530.00530.00600323100
2012-10-22565.00565.00565.00565.00300169500
2012-10-19557.00557.00547.00547.0035001948500
2012-10-18557.00557.00557.00557.0010055700
2012-10-17555.00555.00555.00555.00600333000
2012-10-1600
2012-10-15555.00555.00555.00555.0040002220000
2012-10-12553.00560.00551.00555.00700388200
2012-10-11550.00550.00550.00550.0036001980000
2012-10-10545.00545.00545.00545.00200109000
2012-10-09545.00545.00545.00545.00400218000
2012-10-05535.00545.00535.00545.00500269100
2012-10-04535.00535.00535.00535.0010053500
2012-10-0300
2012-10-0200
2012-10-0100
2012-09-2800
2012-09-2700
2012-09-26532.00532.00532.00532.001000532000
2012-09-25535.00535.00535.00535.00200107000
2012-09-2400
2012-09-2100
2012-09-2000
2012-09-1900
2012-09-18535.00535.00535.00535.0077004119500
2012-09-14525.00535.00525.00535.00500264400
2012-09-1300
2012-09-1200
2012-09-11530.00530.00525.00525.00400211500
2012-09-10525.00525.00525.00525.00600315000
2012-09-0700
2012-09-06525.00525.00525.00525.0010052500
2012-09-05525.00525.00525.00525.00300157500
2012-09-04525.00525.00525.00525.00300157500
2012-09-0300
2012-08-31512.00520.00512.00520.00800414600
2012-08-3000
2012-08-2900
2012-08-2800
2012-08-27527.00527.00527.00527.00600316200
2012-08-24527.00527.00527.00527.0038002002600
2012-08-23518.00527.00502.00527.0036001839500
2012-08-2200
2012-08-2100
2012-08-20508.00508.00508.00508.00500254000
2012-08-1700
2012-08-16528.00528.00528.00528.00129006811200
2012-08-15520.00528.00520.00528.0023001202300
2012-08-14520.00520.00520.00520.001100572000
2012-08-13512.00512.00512.00512.00200102400
2012-08-1000
2012-08-0900
2012-08-0800
2012-08-07519.00519.00519.00519.00200103800
2012-08-06514.00519.00514.00519.00300154700
2012-08-03514.00514.00514.00514.0010051400
2012-08-02507.00507.00507.00507.0010050700
2012-08-0100
2012-07-3100
2012-07-3000
2012-07-27518.00518.00518.00518.00500259000
2012-07-26518.00518.00518.00518.00400207200
2012-07-25518.00518.00518.00518.0030001554000
2012-07-24515.00518.00515.00518.001200618600
2012-07-2300
2012-07-2000
2012-07-19515.00515.00515.00515.00200103000
2012-07-1800
2012-07-17515.00515.00515.00515.0065003347500
2012-07-1300
2012-07-12510.00515.00510.00515.001100565400
2012-07-11510.00510.00510.00510.0010051000
2012-07-10510.00512.00510.00510.00180009187100
2012-07-09505.00510.00505.00510.001600808600

   ※ 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