[3070 JQグロース] アマガサ 日足 時系列データ

[3070 JQグロース] アマガサ (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12680.00680.00680.00680.001300884000
2013-07-11680.00680.00680.00680.0016001088000
2013-07-10675.00680.00672.00672.00700474000
2013-07-09680.00680.00673.00673.001100743200
2013-07-0800
2013-07-05679.00679.00679.00679.00200135800
2013-07-0400
2013-07-03680.00680.00680.00680.00600408000
2013-07-02666.00666.00666.00666.0010066600
2013-07-01670.00705.00670.00705.00200137500
2013-06-2800
2013-06-2700
2013-06-26629.00629.00629.00629.00200125800
2013-06-25670.00670.00661.00661.00500331400
2013-06-24670.00670.00670.00670.00500335000
2013-06-21670.00670.00660.00660.0016001059600
2013-06-20687.00687.00687.00687.001000687000
2013-06-19683.00683.00681.00681.00300204700
2013-06-18706.00706.00685.00685.00400276100
2013-06-1700
2013-06-14715.00715.00715.00715.0010071500
2013-06-13684.00705.00681.00705.00300207000
2013-06-12687.00687.00687.00687.00200137400
2013-06-11688.00688.00688.00688.0010068800
2013-06-10677.00700.00677.00700.00700482500
2013-06-07669.00678.00668.00668.001100740200
2013-06-06770.00770.00665.00665.001100814400
2013-06-0500
2013-06-04770.00782.00741.00782.001200923900
2013-06-03782.00782.00781.00782.00300234500
2013-05-31790.00790.00790.00790.0010079000
2013-05-3000
2013-05-29781.00781.00781.00781.0010078100
2013-05-2800
2013-05-27795.00795.00790.00790.00400317000
2013-05-24827.00827.00780.00800.0043003413900
2013-05-23832.00832.00830.00830.001100913200
2013-05-22830.00832.00830.00831.0015001246700
2013-05-21847.00850.00833.00846.0028002368300
2013-05-20849.00849.00845.00847.0019001611600
2013-05-17829.00829.00803.00829.00300246100
2013-05-16840.00840.00815.00829.0013001075200
2013-05-15850.00887.00831.00840.0041003485800
2013-05-14850.00850.00850.00850.001000850000
2013-05-13844.00844.00844.00844.00300253200
2013-05-10843.00844.00843.00844.00500421700
2013-05-09849.00849.00848.00848.00900764000
2013-05-08849.00850.00845.00845.00400339400
2013-05-07839.00848.00839.00848.00400337600
2013-05-02829.00839.00829.00839.00200166800
2013-05-01845.00845.00828.00828.00700586500
2013-04-30845.00845.00845.00845.00200169000
2013-04-26850.00850.00840.00840.00200169000
2013-04-25840.00855.00840.00840.00400339000
2013-04-24828.00844.00828.00839.001100919700
2013-04-23828.00828.00828.00828.00300248400
2013-04-22830.00830.00825.00827.0015001244200
2013-04-19835.00835.00825.00830.00600499000
2013-04-18824.00839.00821.00839.00900743100
2013-04-17822.00830.00822.00830.00200165200
2013-04-16820.00820.00817.00817.00700573700
2013-04-1500
2013-04-1200
2013-04-11816.00816.00816.00816.00300244800
2013-04-10813.00813.00813.00813.00200162600
2013-04-09819.00819.00815.00819.00600491000
2013-04-08830.00830.00815.00815.00700575800
2013-04-05837.00840.00837.00840.00300251400
2013-04-04837.00837.00837.00837.00300251100
2013-04-03835.00835.00834.00834.00700583900
2013-04-02835.00835.00835.00835.0010083500
2013-04-01845.00857.00842.00842.00900760800
2013-03-29843.00857.00843.00857.00700596500
2013-03-28846.00846.00842.00842.00200168800
2013-03-27846.00846.00846.00846.0010084600
2013-03-26840.00840.00838.00838.00400335600
2013-03-2500
2013-03-22855.00855.00850.00850.00400341500
2013-03-21853.00869.00853.00869.0014001197100
2013-03-19845.00848.00845.00848.0012001014800
2013-03-18845.00845.00837.00837.0012001006800
2013-03-15849.00849.00838.00840.0023001935200
2013-03-14862.00862.00818.00835.0073006126700
2013-03-13894.00913.00860.00862.001820015977200
2013-03-12983.00999.00960.00999.001030010109000
2013-03-11982.00983.00952.00980.0044004283400
2013-03-08973.00975.00973.00975.00900876900
2013-03-07970.00970.00935.00935.00500479000
2013-03-06964.00979.00936.00960.0028002683900
2013-03-05959.00960.00940.00960.0030002846000
2013-03-04952.00955.00930.00955.00900856100
2013-03-01912.00912.00912.00912.00200182400
2013-02-28923.00957.00923.00957.0028002628900
2013-02-27920.00920.00920.00920.0010092000
2013-02-26915.00915.00915.00915.0015001372500
2013-02-25915.00915.00915.00915.00200183000
2013-02-22923.00923.00886.00886.00900821100
2013-02-21928.00928.00900.00900.00800723500
2013-02-20953.00953.00915.00915.0039003712300
2013-02-19890.00890.00890.00890.00300267000
2013-02-18898.00899.00898.00899.00500449400
2013-02-15875.00875.00851.00851.00300257700
2013-02-14829.00900.00829.00900.00900785700
2013-02-13870.00870.00825.00825.00600513000
2013-02-12899.00900.00886.00886.00300268500
2013-02-08886.00886.00886.00886.00200177200
2013-02-07880.00898.00875.00898.00600532700
2013-02-06875.00890.00873.00888.00600527600
2013-02-05917.00917.00916.00916.00400366600
2013-02-04950.00950.00916.00945.00600559400
2013-02-01950.00950.00950.00950.00500475000
2013-01-31900.00915.00900.00915.001000903000
2013-01-30910.00910.00900.00900.0028002523800
2013-01-29915.00915.00910.00910.00500456000
2013-01-28190200.00195000.00190200.00193500.0071350200
2013-01-25193500.00193500.00190000.00190100.003573600
2013-01-24199000.00199000.00187800.00187800.0061154800
2013-01-23198400.00198500.00195500.00198500.00163151100
2013-01-22191100.00196000.00188000.00195500.00152894800
2013-01-21195000.00195000.00191000.00191000.005969000
2013-01-18193800.00195000.00190000.00195000.00122305400
2013-01-17197000.00197000.00190000.00194100.005965300
2013-01-16191000.00197500.00190000.00195000.00101924900
2013-01-15193600.00197000.00189000.00194000.00101929400
2013-01-11190900.00199900.00190700.00195000.0081553100
2013-01-10196000.00196000.00196000.00196000.002392000
2013-01-09195500.00200000.00186000.00200000.00132536600
2013-01-08195000.00203500.00190000.00203500.0091742500
2013-01-07198000.00198000.00198000.00198000.0061188000
2013-01-04194800.00215000.00192000.00194000.00244783800
2012-12-28173900.00183000.00173900.00181500.00111985700
2012-12-27173000.00179500.00173000.00174000.004705000
2012-12-26183000.00183000.00172500.00172500.00142435100
2012-12-25180100.00187500.00173000.00178000.00223881300
2012-12-21180000.00190000.00180000.00188000.00203659100
2012-12-20192000.00192000.00184000.00187900.00101899900
2012-12-19181600.00192500.00181600.00186800.00295434900
2012-12-18184000.00193900.00182000.00187900.00305580000
2012-12-17224000.00224000.00187100.00196000.00387502000
2012-12-14239200.00239200.00212100.00225000.009923372500
2012-12-13159200.00199200.00159200.00199200.006111577400
2012-12-12159200.00159200.00159200.00159200.00284457600
2012-12-11129200.00129200.00129200.00129200.001129200
2012-12-1000
2012-12-07128500.00128500.00128500.00128500.001128500
2012-12-0600
2012-12-0500
2012-12-04128300.00128300.00127400.00127400.002255700
2012-12-0300
2012-11-30129100.00129100.00129100.00129100.001129100
2012-11-2900
2012-11-2800
2012-11-2700
2012-11-2600
2012-11-2200
2012-11-2100
2012-11-20129000.00129000.00128000.00128000.0081031000
2012-11-19132500.00132500.00129700.00129700.005655300
2012-11-1600
2012-11-1500
2012-11-1400
2012-11-1300
2012-11-12132500.00132500.00132500.00132500.002265000
2012-11-09129700.00129700.00129700.00129700.003389100
2012-11-0800
2012-11-0700
2012-11-0600
2012-11-0500
2012-11-0200
2012-11-0100
2012-10-31129700.00129700.00129700.00129700.003389100
2012-10-3000
2012-10-29126700.00129700.00126700.00129700.002256400
2012-10-2600
2012-10-2500
2012-10-2400
2012-10-2300
2012-10-22129700.00129700.00129700.00129700.005648500
2012-10-19133000.00133000.00125400.00129700.00131658800
2012-10-18136000.00136000.00136000.00136000.001136000
2012-10-1700
2012-10-1600
2012-10-1500
2012-10-1200
2012-10-11130000.00130000.00128000.00128000.002258000
2012-10-1000
2012-10-0900
2012-10-05130000.00130000.00130000.00130000.001130000
2012-10-0400
2012-10-0300
2012-10-0200
2012-10-0100
2012-09-2800
2012-09-2700
2012-09-2600
2012-09-25130000.00130000.00130000.00130000.001130000
2012-09-24130000.00130000.00130000.00130000.001130000
2012-09-21129500.00129500.00129500.00129500.001129500
2012-09-20132000.00132000.00132000.00132000.006792000
2012-09-19132000.00132200.00132000.00132100.003396300
2012-09-1800
2012-09-1400
2012-09-1300
2012-09-1200
2012-09-11129000.00129000.00129000.00129000.001129000
2012-09-1000
2012-09-0700
2012-09-06130000.00130000.00130000.00130000.001130000
2012-09-0500
2012-09-04135200.00137000.00130000.00130000.00182433900
2012-09-03134900.00134900.00134900.00134900.001134900
2012-08-3100
2012-08-3000
2012-08-2900
2012-08-28132000.00132000.00132000.00132000.001132000
2012-08-27136000.00136000.00136000.00136000.002272000
2012-08-2400
2012-08-2300
2012-08-2200
2012-08-2100
2012-08-20142000.00142000.00142000.00142000.005710000
2012-08-17138000.00138000.00138000.00138000.002276000
2012-08-1600
2012-08-1500
2012-08-14136000.00136000.00136000.00136000.001136000
2012-08-1300
2012-08-10130000.00133000.00130000.00133000.004526000
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
2012-07-27132500.00132500.00132500.00132500.001132500
2012-07-2600
2012-07-25130100.00132000.00130100.00132000.002262100
2012-07-2400
2012-07-23140800.00140800.00139000.00139000.002279800
2012-07-20142900.00142900.00142000.00142000.00131856800
2012-07-19142000.00142900.00141600.00142900.005710900
2012-07-18143000.00143000.00143000.00143000.002286000
2012-07-17141800.00142000.00141800.00142000.002283800
2012-07-1300
2012-07-12140000.00140000.00140000.00140000.002280000
2012-07-11140000.00140000.00140000.00140000.002280000
2012-07-10139100.00139100.00139100.00139100.002278200
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。 

Twitter