[3035 JQスタンダード] KTK 日足 時系列データ

[3035 JQスタンダード] KTK (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12239.00241.00239.00240.001200288700
2013-07-11231.00235.00231.00235.002200510800
2013-07-10242.00242.00242.00242.001900459800
2013-07-09237.00238.00235.00238.001600379600
2013-07-08235.00237.00235.00237.00600141700
2013-07-05237.00237.00226.00226.002600598600
2013-07-04238.00238.00230.00230.002100493100
2013-07-03230.00237.00230.00237.003200749900
2013-07-0200
2013-07-01230.00230.00230.00230.0040092000
2013-06-28227.00227.00226.00226.001500340100
2013-06-27221.00225.00221.00225.003300731700
2013-06-26228.00228.00228.00228.00900205200
2013-06-25230.00230.00228.00228.00500114800
2013-06-24226.00229.00224.00229.001100248900
2013-06-21226.00226.00226.00226.0030067800
2013-06-20227.00227.00223.00223.002900650800
2013-06-19223.00225.00223.00225.004000893300
2013-06-18229.00229.00229.00229.0030068700
2013-06-17237.00238.00236.00236.00700166200
2013-06-14235.00238.00235.00238.0020047300
2013-06-13231.00231.00228.00228.00500115200
2013-06-12236.00236.00236.00236.001500354000
2013-06-11238.00238.00233.00236.0048001139900
2013-06-10236.00236.00231.00231.003000705500
2013-06-07227.00227.00224.00227.00700158300
2013-06-06231.00233.00227.00228.00800182700
2013-06-05233.00235.00228.00228.001500347200
2013-06-0400
2013-06-03230.00230.00226.00229.001100251100
2013-05-31231.00231.00231.00231.0030069300
2013-05-30233.00233.00230.00230.002100485400
2013-05-29232.00234.00232.00233.0030069900
2013-05-28235.00235.00233.00233.00900211300
2013-05-27232.00233.00226.00233.003500804300
2013-05-24233.00235.00233.00233.003600839300
2013-05-23242.00245.00233.00233.0087002071300
2013-05-22246.00246.00240.00242.003600873000
2013-05-21248.00248.00245.00246.001900470700
2013-05-20240.00247.00240.00247.0048001176700
2013-05-17234.00240.00234.00239.001300308800
2013-05-16244.00244.00230.00235.0089002080400
2013-05-15254.00254.00239.00243.00171004186000
2013-05-14260.00260.00253.00255.0069001760300
2013-05-13258.00265.00256.00262.0072001886500
2013-05-10254.00261.00251.00254.00292007437900
2013-05-09245.00249.00244.00249.00204005009200
2013-05-08243.00245.00242.00245.0081001968400
2013-05-07245.00245.00240.00241.00124003014200
2013-05-02240.00243.00240.00243.00600145000
2013-05-01242.00242.00240.00240.002000480200
2013-04-30243.00243.00240.00241.0068001635200
2013-04-26242.00243.00238.00243.0051001228200
2013-04-25238.00242.00238.00241.001400337100
2013-04-24242.00242.00237.00238.0051001220300
2013-04-23241.00242.00237.00237.0052001240300
2013-04-22244.00244.00234.00241.00302007126900
2013-04-19244.00244.00244.00244.0010024400
2013-04-18245.00245.00245.00245.001200294000
2013-04-17241.00245.00241.00245.001800439900
2013-04-16240.00240.00240.00240.00700168000
2013-04-15240.00240.00240.00240.0020048000
2013-04-12239.00239.00238.00238.001500357500
2013-04-11242.00244.00241.00244.001200290600
2013-04-10249.00249.00239.00244.0042001024100
2013-04-09245.00248.00239.00248.0057001397400
2013-04-08237.00240.00237.00239.001300310600
2013-04-05237.00239.00237.00239.001000238200
2013-04-04231.00231.00231.00231.0030069300
2013-04-03235.00235.00232.00232.001400325300
2013-04-02232.00233.00232.00233.0030069700
2013-04-01243.00243.00231.00232.003800899000
2013-03-29242.00244.00237.00237.003100750400
2013-03-28242.00242.00236.00242.001200288000
2013-03-27235.00243.00235.00243.001400335200
2013-03-26231.00237.00231.00237.0067001551300
2013-03-25248.00248.00237.00239.0072001736800
2013-03-22247.00249.00245.00249.0046001138700
2013-03-21246.00247.00243.00246.001400343600
2013-03-19243.00248.00243.00248.00800196200
2013-03-18243.00250.00242.00242.002500616700
2013-03-15245.00245.00243.00243.001600390600
2013-03-14245.00247.00245.00246.00700172200
2013-03-13242.00246.00241.00242.002900701800
2013-03-12255.00255.00241.00250.002700664300
2013-03-11250.00255.00248.00250.0054001359200
2013-03-08250.00250.00243.00246.002700671200
2013-03-07247.00247.00244.00247.001300320100
2013-03-06242.00245.00242.00245.002300561700
2013-03-05237.00242.00237.00242.001200287600
2013-03-04240.00241.00237.00237.001600382700
2013-03-01237.00240.00237.00240.00900214200
2013-02-28247.00247.00231.00241.003300789000
2013-02-27241.00241.00240.00241.002500600400
2013-02-26249.00249.00240.00240.004000985800
2013-02-25242.00252.00242.00252.0065001585600
2013-02-22239.00241.00234.00241.003400808400
2013-02-21236.00238.00233.00238.001500355000
2013-02-20237.00245.00233.00242.0089002114300
2013-02-19238.00239.00235.00235.00900213400
2013-02-18235.00235.00233.00235.003800890100
2013-02-15240.00240.00236.00239.003300784900
2013-02-14246.00249.00245.00246.001200295500
2013-02-13255.00255.00240.00245.00299007359600
2013-02-12268.00270.00247.00258.006940017836400
2013-02-08237.00312.00237.00300.0023640070486800
2013-02-07228.00232.00228.00232.0058001326000
2013-02-06227.00227.00226.00227.003800861800
2013-02-05226.00226.00225.00226.00900203100
2013-02-04225.00228.00225.00226.0063001422100
2013-02-01218.00226.00218.00225.002500550700
2013-01-31224.00225.00217.00225.0047001053900
2013-01-30220.00220.00215.00219.003000655800
2013-01-29220.00225.00220.00225.00600133500
2013-01-28223.00224.00220.00220.002000442800
2013-01-25218.00223.00215.00223.003900844500
2013-01-24218.00218.00218.00218.0010021800
2013-01-23222.00222.00221.00222.00600133100
2013-01-22225.00225.00223.00223.00600134500
2013-01-21224.00224.00223.00224.001400313100
2013-01-18224.00224.00223.00223.00800178600
2013-01-17225.00225.00223.00224.002000449500
2013-01-16225.00225.00225.00225.001300292500
2013-01-15224.00225.00224.00225.00500112200
2013-01-11223.00223.00223.00223.0030066900
2013-01-10224.00224.00223.00223.003100693400
2013-01-09223.00223.00222.00223.00700156000
2013-01-08223.00223.00222.00223.00900200400
2013-01-07224.00225.00222.00224.001900425900
2013-01-04220.00222.00217.00218.003000658300
2012-12-28224.00224.00210.00220.0057001256600
2012-12-27208.00218.00208.00216.001900408400
2012-12-26206.00208.00206.00208.00800165400
2012-12-25208.00208.00206.00206.00800165300
2012-12-21205.00207.00204.00207.001000205800
2012-12-20204.00207.00201.00204.00128002602400
2012-12-19216.00217.00204.00206.00114002349200
2012-12-18215.00216.00215.00215.001300280400
2012-12-17210.00212.00210.00212.00900190400
2012-12-14206.00207.00206.00207.002100432700
2012-12-13209.00214.00209.00214.00800167700
2012-12-12220.00220.00205.00208.004200876700
2012-12-11225.00225.00216.00216.002300514900
2012-12-10227.00251.00211.00215.00242005637800
2012-12-07225.00225.00217.00217.001500329900
2012-12-06229.00229.00227.00227.0020045600
2012-12-05212.00229.00212.00229.001700367300
2012-12-0400
2012-12-03226.00226.00220.00220.0020044600
2012-11-30219.00220.00219.00220.002100461900
2012-11-2900
2012-11-28229.00229.00220.00220.001900424100
2012-11-27225.00228.00225.00228.0040090300
2012-11-26225.00225.00225.00225.0010022500
2012-11-22220.00220.00214.00214.001200258800
2012-11-21220.00220.00220.00220.0020044000
2012-11-20220.00220.00220.00220.0020044000
2012-11-19215.00215.00215.00215.0010021500
2012-11-1600
2012-11-15214.00214.00214.00214.0020042800
2012-11-14220.00220.00215.00215.00500108700
2012-11-1300
2012-11-12220.00220.00220.00220.001800396000
2012-11-09220.00220.00216.00219.002500549400
2012-11-08219.00219.00219.00219.0010021900
2012-11-07219.00219.00211.00212.00800171100
2012-11-06212.00226.00212.00219.00800176300
2012-11-05223.00223.00210.00217.002200476600
2012-11-02215.00215.00215.00215.0040086000
2012-11-01217.00217.00215.00215.00500108300
2012-10-31213.00216.00213.00216.0030064200
2012-10-30217.00217.00217.00217.0040086800
2012-10-29217.00217.00217.00217.0040086800
2012-10-26217.00217.00217.00217.001300282100
2012-10-25216.00217.00215.00217.001500325100
2012-10-24214.00217.00214.00216.0076001635600
2012-10-23235.00235.00230.00230.00700163000
2012-10-22208.00208.00208.00208.0030062400
2012-10-19216.00216.00216.00216.00900194400
2012-10-1800
2012-10-17212.00212.00211.00211.0020042300
2012-10-16211.00211.00211.00211.0020042200
2012-10-1500
2012-10-12227.00227.00227.00227.0010022700
2012-10-11226.00226.00226.00226.001700384200
2012-10-10216.00216.00216.00216.001800388800
2012-10-09206.00206.00206.00206.0010020600
2012-10-05214.00214.00204.00204.001200246500
2012-10-04206.00206.00206.00206.0010020600
2012-10-03210.00210.00206.00210.00600125600
2012-10-02219.00219.00203.00203.001300268700
2012-10-01206.00211.00201.00211.001200247200
2012-09-28229.00229.00222.00222.001400316400
2012-09-27225.00225.00220.00225.0030067000
2012-09-26221.00221.00220.00220.00500110100
2012-09-2500
2012-09-24230.00230.00230.00230.0040092000
2012-09-2100
2012-09-20230.00230.00230.00230.0030069000
2012-09-19218.00230.00218.00230.001200273600
2012-09-18221.00221.00221.00221.0020044200
2012-09-1400
2012-09-13227.00227.00227.00227.0010022700
2012-09-1200
2012-09-11237.00237.00237.00237.001600379200
2012-09-10235.00235.00235.00235.001700399500
2012-09-07229.00230.00228.00228.0030068700
2012-09-0600
2012-09-05225.00225.00222.00222.0020044700
2012-09-04222.00222.00222.00222.0020044400
2012-09-0300
2012-08-3100
2012-08-3000
2012-08-2900
2012-08-28235.00236.00229.00229.001800419500
2012-08-27229.00230.00229.00230.001100252200
2012-08-24230.00230.00230.00230.001100253000
2012-08-23231.00235.00231.00235.0020046600
2012-08-2200
2012-08-21235.00235.00226.00232.0040092700
2012-08-20230.00234.00220.00234.002000448700
2012-08-17236.00236.00236.00236.0010023600
2012-08-16235.00236.00234.00236.0030070500
2012-08-15235.00241.00235.00241.002600624700
2012-08-1400
2012-08-13242.00242.00240.00240.003200771400
2012-08-10242.00242.00238.00238.002200531100
2012-08-09236.00239.00235.00239.00500118700
2012-08-08241.00241.00238.00239.00600143600
2012-08-07243.00243.00235.00235.0020047800
2012-08-06236.00237.00236.00237.001200283400
2012-08-03233.00241.00233.00234.0040094200
2012-08-02242.00242.00242.00242.0010024200
2012-08-0100
2012-07-3100
2012-07-30226.00226.00226.00226.0020045200
2012-07-27243.00243.00225.00225.002100505300
2012-07-26230.00245.00230.00243.001200286700
2012-07-25235.00235.00230.00230.00600140500
2012-07-2400
2012-07-2300
2012-07-20231.00231.00230.00230.0040092200
2012-07-1900
2012-07-1800
2012-07-1700
2012-07-1300
2012-07-1200
2012-07-11250.00250.00250.00250.001600400000
2012-07-10239.00239.00239.00239.001600382400
2012-07-09227.00232.00227.00232.00800184200

   ※ 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