[3054 JQスタンダード] ハイパー 日足 時系列データ

[3054 JQスタンダード] ハイパー (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12575.00580.00570.00580.00800460100
2013-07-1100
2013-07-10575.00575.00575.00575.0010057500
2013-07-09575.00576.00575.00575.00900517700
2013-07-08569.00575.00569.00575.00400228500
2013-07-05576.00576.00565.00569.001600917000
2013-07-04557.00557.00557.00557.0010055700
2013-07-03555.00558.00553.00558.0023001277300
2013-07-02563.00563.00563.00563.0010056300
2013-07-01562.00580.00560.00580.001300744000
2013-06-28585.00585.00558.00558.00400231300
2013-06-27560.00560.00549.00560.0019001052500
2013-06-26560.00580.00557.00570.0040002240300
2013-06-25576.00591.00576.00591.00400231900
2013-06-24599.00600.00577.00582.0043002573100
2013-06-21573.00574.00572.00572.00500286400
2013-06-20580.00589.00580.00589.00300174900
2013-06-19589.00590.00581.00581.00700409300
2013-06-18580.00580.00580.00580.0010058000
2013-06-17572.00591.00572.00573.001200701700
2013-06-14573.00573.00573.00573.0010057300
2013-06-1300
2013-06-12580.00584.00580.00584.001100640400
2013-06-11584.00584.00584.00584.00200116800
2013-06-10582.00582.00580.00580.00200116200
2013-06-07570.00580.00569.00569.001700973900
2013-06-06588.00588.00571.00571.001300744400
2013-06-05595.00595.00592.00592.00900534300
2013-06-04588.00591.00584.00591.001100646700
2013-06-03596.00596.00589.00589.00400237700
2013-05-31596.00614.00596.00614.0019001161200
2013-05-30598.00615.00592.00610.001400850500
2013-05-29600.00606.00598.00606.001200720300
2013-05-28603.00603.00595.00595.0026001565200
2013-05-27600.00604.00581.00604.0041002453400
2013-05-24601.00608.00600.00600.001500908100
2013-05-23612.00620.00600.00601.0065003940600
2013-05-22614.00622.00613.00622.0022001364900
2013-05-21611.00623.00611.00613.0069004245400
2013-05-20652.00652.00600.00629.001670010303100
2013-05-17659.00662.00631.00652.001780011606700
2013-05-16685.00700.00611.00649.00109007059600
2013-05-15655.00704.00614.00703.002420016059900
2013-05-14614.00700.00614.00699.00101006679400
2013-05-13630.00644.00616.00622.0071004504800
2013-05-10620.00620.00613.00613.00600370100
2013-05-09630.00630.00610.00616.0035002160400
2013-05-08630.00631.00630.00630.0021001324000
2013-05-07628.00631.00628.00631.0023001446500
2013-05-02634.00634.00628.00628.0020001261100
2013-05-01626.00634.00626.00634.00800503100
2013-04-30637.00641.00622.00641.001200760100
2013-04-26650.00650.00640.00640.0080005193700
2013-04-25640.00640.00621.00624.00500316500
2013-04-24609.00634.00609.00630.0044002714200
2013-04-23605.00607.00602.00602.001600966900
2013-04-22599.00605.00599.00599.0028001678300
2013-04-19593.00597.00593.00597.0019001131700
2013-04-18589.00597.00589.00597.001600950700
2013-04-17590.00590.00580.00585.001700997000
2013-04-16580.00580.00578.00578.001400811800
2013-04-15582.00587.00582.00587.00300175100
2013-04-12580.00580.00575.00575.001100637500
2013-04-11574.00579.00574.00579.001100633800
2013-04-10567.00575.00567.00570.001600912100
2013-04-09575.00575.00575.00575.00400230000
2013-04-08566.00583.00566.00583.0024001372400
2013-04-05571.00578.00571.00573.001400801900
2013-04-04589.00590.00589.00590.00200117900
2013-04-03570.00590.00570.00590.00600345500
2013-04-02582.00600.00565.00600.0040002326100
2013-04-01607.00660.00591.00591.0062003896400
2013-03-29570.00592.00570.00592.0041002387400
2013-03-28572.00579.00565.00570.0037002124400
2013-03-27559.00572.00559.00572.0026001470100
2013-03-26556.00568.00550.00550.0025001396500
2013-03-25547.00560.00547.00554.001700940600
2013-03-22555.00555.00546.00546.0044002425200
2013-03-21558.00558.00549.00558.001300722700
2013-03-19560.00560.00543.00547.0029001591200
2013-03-18556.00560.00555.00560.00700389900
2013-03-15550.00552.00550.00550.0019001045600
2013-03-14540.00540.00540.00540.001000540000
2013-03-13541.00541.00540.00541.00900486800
2013-03-12543.00543.00543.00543.001300705900
2013-03-11556.00565.00548.00550.0029001609200
2013-03-08536.00543.00530.00543.0034001833400
2013-03-07530.00530.00527.00527.0027001430100
2013-03-06529.00529.00522.00529.001600843100
2013-03-05529.00529.00529.00529.0010052900
2013-03-04526.00527.00526.00526.001300684200
2013-03-01526.00527.00526.00526.00500263100
2013-02-28526.00526.00526.00526.001800946800
2013-02-27525.00529.00495.00515.0059002962400
2013-02-26515.00515.00502.00505.001300661500
2013-02-25516.00521.00505.00515.0038001959600
2013-02-22520.00520.00513.00513.00400206100
2013-02-21505.00525.00505.00512.0057002924400
2013-02-20494.00494.00494.00494.0010049400
2013-02-19492.00492.00492.00492.0010049200
2013-02-18500.00500.00490.00490.0020099000
2013-02-15491.00491.00491.00491.0037001816700
2013-02-14493.00500.00493.00500.00700346800
2013-02-13492.00500.00492.00500.001200596200
2013-02-12492.00493.00492.00492.002000984100
2013-02-0800
2013-02-07505.00505.00500.00500.00400201500
2013-02-06498.00500.00498.00500.001800897100
2013-02-05500.00500.00490.00500.0030001488800
2013-02-04499.00500.00499.00500.002000998500
2013-02-01498.00499.00497.00499.00700349000
2013-01-31492.00497.00492.00497.00900445200
2013-01-30491.00494.00491.00494.00400196700
2013-01-29493.00493.00490.00490.00300147600
2013-01-28495.00495.00489.00492.001900934000
2013-01-25490.00493.00488.00493.001100539000
2013-01-24488.00489.00488.00489.00600292900
2013-01-23488.00488.00487.00487.00400195000
2013-01-22488.00488.00482.00488.001400681100
2013-01-21487.00487.00486.00486.001500730000
2013-01-18483.00488.00483.00486.00400194500
2013-01-17482.00482.00479.00479.0020096100
2013-01-16478.00480.00477.00478.0030001434800
2013-01-15484.00484.00481.00481.0022001059000
2013-01-11480.00484.00480.00484.001400674000
2013-01-10480.00485.00480.00483.001000481100
2013-01-09487.00487.00479.00479.00300144500
2013-01-08480.00480.00478.00480.00400191800
2013-01-07476.00476.00476.00476.00400190400
2013-01-04475.00486.00475.00475.00900429200
2012-12-28474.00475.00474.00474.00800379500
2012-12-27472.00473.00470.00470.0023001086300
2012-12-26490.00490.00470.00480.0042002005900
2012-12-25496.00504.00496.00504.0044002196600
2012-12-21491.00492.00490.00490.00800392500
2012-12-20491.00491.00491.00491.0020098200
2012-12-19495.00495.00491.00495.00900444600
2012-12-18492.00495.00491.00495.00800394800
2012-12-17492.00492.00490.00490.00500245800
2012-12-14493.00493.00492.00492.00700344700
2012-12-1300
2012-12-12493.00494.00493.00494.0020098700
2012-12-11495.00495.00495.00495.0020099000
2012-12-10488.00495.00488.00495.00400195900
2012-12-07485.00494.00485.00493.00500244200
2012-12-0600
2012-12-05490.00490.00480.00480.001000483000
2012-12-04493.00493.00490.00490.00600294800
2012-12-03493.00494.00491.00491.001100541400
2012-11-30490.00494.00490.00494.00300147800
2012-11-29483.00490.00483.00490.00500243200
2012-11-28497.00497.00482.00497.001400691300
2012-11-2700
2012-11-26497.00497.00497.00497.00500248500
2012-11-22498.00498.00481.00481.001300644100
2012-11-21467.00474.00467.00474.0032001495400
2012-11-2000
2012-11-19475.00478.00475.00478.0020095300
2012-11-1600
2012-11-15475.00475.00475.00475.0010047500
2012-11-14471.00471.00471.00471.0020094200
2012-11-13480.00480.00480.00480.0010048000
2012-11-1200
2012-11-0900
2012-11-0800
2012-11-07499.00499.00478.00478.001600769300
2012-11-0600
2012-11-05499.00499.00499.00499.0010049900
2012-11-0200
2012-11-01499.00499.00499.00499.00300149700
2012-10-31506.00506.00506.00506.0050002530000
2012-10-30489.00489.00489.00489.00600293400
2012-10-29477.00477.00476.00477.00700333700
2012-10-26475.00475.00475.00475.00700332500
2012-10-25473.00475.00473.00475.00900426100
2012-10-2400
2012-10-23474.00474.00474.00474.0020094800
2012-10-2200
2012-10-19469.00469.00469.00469.0010046900
2012-10-18465.00465.00465.00465.00600279000
2012-10-17464.00464.00464.00464.00300139200
2012-10-1600
2012-10-15461.00461.00460.00460.0020092100
2012-10-12460.00462.00460.00462.00300138200
2012-10-11465.00465.00453.00460.001000461100
2012-10-10468.00468.00467.00467.0020093500
2012-10-0900
2012-10-05468.00468.00463.00465.00500232200
2012-10-04470.00470.00468.00468.00900422600
2012-10-03470.00470.00469.00469.00400187900
2012-10-0200
2012-10-01468.00468.00468.00468.00500234000
2012-09-28474.00474.00474.00474.0020094800
2012-09-27473.00473.00467.00467.00500234200
2012-09-26474.00474.00474.00474.001600758400
2012-09-25465.00467.00465.00467.001900884400
2012-09-2400
2012-09-2100
2012-09-2000
2012-09-1900
2012-09-18467.00467.00467.00467.00300140100
2012-09-1400
2012-09-13461.00461.00461.00461.0010046100
2012-09-12461.00461.00461.00461.0010046100
2012-09-11462.00462.00462.00462.00300138600
2012-09-10462.00462.00461.00461.001400645800
2012-09-07466.00466.00466.00466.0020093200
2012-09-06466.00466.00466.00466.0010046600
2012-09-0500
2012-09-04467.00467.00467.00467.0010046700
2012-09-03467.00467.00466.00466.001800839700
2012-08-31478.00478.00478.00478.00400191200
2012-08-30472.00472.00471.00471.00600282900
2012-08-29480.00480.00478.00478.00700335800
2012-08-28480.00480.00480.00480.0010048000
2012-08-27495.00495.00472.00480.00800391200
2012-08-24480.00485.00480.00480.00500240700
2012-08-2300
2012-08-22471.00472.00471.00472.0020094300
2012-08-21489.00489.00468.00471.001600778500
2012-08-20470.00470.00466.00466.00300140200
2012-08-17474.00480.00466.00466.00600284100
2012-08-16465.00469.00465.00469.00800373200
2012-08-1500
2012-08-1400
2012-08-13475.00475.00475.00475.00300142500
2012-08-10472.00473.00472.00473.0020094500
2012-08-0900
2012-08-08462.00462.00462.00462.00300138600
2012-08-07464.00466.00464.00466.0020093000
2012-08-0600
2012-08-03472.00472.00466.00466.001600748800
2012-08-02473.00473.00473.00473.00800378400
2012-08-01475.00475.00475.00475.00300142500
2012-07-31473.00473.00473.00473.0020094600
2012-07-30480.00480.00473.00473.00800379100
2012-07-27480.00480.00480.00480.0010048000
2012-07-26478.00478.00478.00478.00600286800
2012-07-25475.00475.00470.00470.001200568100
2012-07-24470.00470.00470.00470.00400188000
2012-07-23475.00475.00473.00473.00300142200
2012-07-2000
2012-07-19479.00485.00479.00485.00300144300
2012-07-18475.00475.00475.00475.00400190000
2012-07-17476.00476.00475.00475.00600285100
2012-07-13475.00475.00474.00474.001200569800
2012-07-12479.00480.00479.00480.0020095900
2012-07-1100
2012-07-10477.00477.00477.00477.0010047700
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