[3079 JQスタンダード] DVx 日足 時系列データ

[3079 JQスタンダード] DVx (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121916.001930.001818.001818.00910017281000
2013-07-111879.001888.001831.001850.0037006870400
2013-07-101835.001887.001835.001865.0026004863900
2013-07-091873.001896.001826.001856.0037006866600
2013-07-081950.001950.001890.001892.00600011479400
2013-07-051890.001910.001862.001897.0042007894200
2013-07-041940.001940.001890.001905.0038007234300
2013-07-031958.001960.001919.001943.00620012027300
2013-07-021895.001950.001895.001929.00720013733500
2013-07-011850.001879.001800.001842.0050009215800
2013-06-281620.001755.001600.001750.001360023369200
2013-06-271510.001550.001430.001549.001430021471400
2013-06-261659.001659.001500.001510.001680026307600
2013-06-251756.001756.001601.001610.00690011442900
2013-06-241720.001785.001714.001717.0030005206700
2013-06-211718.001745.001690.001714.00740012643300
2013-06-201780.001820.001776.001776.0037006615900
2013-06-191852.001854.001800.001844.00600011067600
2013-06-181852.001852.001840.001845.0044008130300
2013-06-171800.001845.001799.001840.0040007240100
2013-06-141765.001803.001714.001803.0040007075400
2013-06-131734.001740.001670.001701.0024004074000
2013-06-121635.001743.001612.001740.0038006292400
2013-06-111788.001788.001690.001700.0054009291300
2013-06-101699.001720.001660.001720.00960016209100
2013-06-071580.001650.001500.001600.002380037198500
2013-06-061765.001840.001648.001700.001810031254300
2013-06-051853.001878.001845.001845.00650012088200
2013-06-041840.001922.001828.001828.001210022269800
2013-06-031913.001913.001840.001840.00680012722900
2013-05-311920.001920.001830.001900.0043008089600
2013-05-301962.001990.001900.001920.00780015206000
2013-05-291960.002063.001910.002048.00970019141500
2013-05-281800.001865.001800.001860.00820015045800
2013-05-271800.001855.001794.001855.001500027199600
2013-05-241900.002020.001851.001884.003000057966100
2013-05-232115.002140.001870.001930.002560051291800
2013-05-222216.002220.002100.002141.001400030430400
2013-05-212400.002400.002222.002228.001700038934500
2013-05-202300.002315.002220.002288.002140048384700
2013-05-172200.002328.002180.002266.002410054570000
2013-05-162330.002400.002080.002200.0087300191723300
2013-05-152600.002650.002450.002580.0084900215033200
2013-05-142300.002779.002300.002666.00159900423825100
2013-05-132290.002296.002230.002279.002180049151500
2013-05-102299.002299.002190.002211.002710060263300
2013-05-092310.002350.002195.002210.003450078575100
2013-05-082349.002480.002280.002313.0049900118570200
2013-05-072401.002450.002300.002345.0058300136811200
2013-05-022112.002215.002112.002201.003920084730200
2013-05-012040.002250.002022.002230.0093800200895300
2013-04-302000.002090.001950.002035.0064100129739100
2013-04-261831.001844.001768.001800.002290041490100
2013-04-251800.001860.001768.001849.002820051285000
2013-04-241758.001800.001736.001800.005180091366700
2013-04-231831.001840.001706.001780.0068200122309600
2013-04-221705.001726.001625.001671.004850081128800
2013-04-191527.001600.001527.001599.002390037607500
2013-04-181460.001537.001450.001537.001870027930800
2013-04-171463.001469.001438.001460.001160016896900
2013-04-161439.001458.001428.001447.00860012403000
2013-04-151440.001465.001439.001455.00830012050500
2013-04-121450.001459.001436.001454.0047006787400
2013-04-111470.001470.001430.001455.001170016986400
2013-04-101470.001470.001451.001464.0048007003300
2013-04-091480.001480.001445.001470.0044006460100
2013-04-081450.001470.001446.001470.001250018180000
2013-04-051475.001491.001432.001436.00800011708800
2013-04-041433.001445.001390.001440.001290018147000
2013-04-031450.001465.001413.001433.00720010333800
2013-04-021340.001450.001330.001450.002550035288500
2013-04-011517.001546.001420.001441.001760026019100
2013-03-291555.001555.001537.001538.0061009428100
2013-03-281550.001567.001532.001545.001480022886000
2013-03-271570.001570.001533.001540.001430022175200
2013-03-261579.001589.001559.001575.001720027074000
2013-03-251555.001580.001550.001578.001800028097900
2013-03-221511.001540.001511.001537.001970030135900
2013-03-211538.001538.001505.001530.001220018544500
2013-03-191501.001502.001481.001499.001140017020400
2013-03-181488.001497.001478.001485.0044006549800
2013-03-151477.001487.001450.001471.001080015764900
2013-03-141475.001479.001419.001449.001800026179900
2013-03-131415.001458.001400.001458.002100029904800
2013-03-121476.001498.001434.001445.001250018343600
2013-03-111548.001548.001474.001475.001780026708800
2013-03-081543.001543.001485.001500.002270034189200
2013-03-071590.001609.001540.001545.003540055761700
2013-03-061489.001550.001470.001550.002850043140800
2013-03-051489.001489.001445.001466.001730025419100
2013-03-041390.001490.001389.001489.002850040981000
2013-03-011369.001378.001355.001375.0072009844400
2013-02-281380.001380.001345.001364.001130015397900
2013-02-271310.001345.001310.001326.0056007449300
2013-02-261317.001317.001246.001291.001880024186000
2013-02-251349.001380.001336.001340.001290017446100
2013-02-221293.001320.001281.001310.00970012589600
2013-02-211278.001292.001276.001276.0071009093700
2013-02-201270.001293.001255.001284.001940024637600
2013-02-191300.001310.001289.001290.001310016998900
2013-02-181246.001299.001246.001293.0055007022800
2013-02-151270.001280.001228.001254.00820010265100
2013-02-141255.001280.001240.001261.0073009163600
2013-02-131281.001320.001267.001272.001390017894900
2013-02-121331.001338.001271.001320.001510019744500
2013-02-081330.001365.001320.001332.0071009465200
2013-02-071382.001382.001311.001364.003400045718900
2013-02-061341.001400.001340.001400.001860025587500
2013-02-051300.001350.001300.001340.001320017408100
2013-02-041335.001355.001295.001300.001810024086700
2013-02-011380.001383.001326.001326.00890012107000
2013-01-311284.001370.001282.001351.002830037195800
2013-01-301285.001286.001267.001280.001010012866600
2013-01-291309.001309.001270.001285.001100014227800
2013-01-281293.001305.001290.001305.0068008818000
2013-01-251304.001314.001288.001300.00780010149700
2013-01-241302.001303.001260.001272.002110027066100
2013-01-231318.001344.001308.001308.001170015450400
2013-01-221335.001350.001315.001318.0061008085500
2013-01-211314.001347.001310.001322.00840011073600
2013-01-181318.001328.001304.001307.0049006435200
2013-01-171318.001367.001285.001295.002790036703300
2013-01-161319.001319.001263.001280.001230015905000
2013-01-151379.001379.001300.001345.004270056678000
2013-01-111235.001397.001235.001395.004450058960500
2013-01-101249.001250.001221.001235.00840010420100
2013-01-091220.001249.001178.001249.001090013227100
2013-01-081220.001230.001206.001228.0070008537600
2013-01-071227.001300.001200.001216.003460043306100
2013-01-041139.001208.001139.001208.002840033210500
2012-12-281079.001114.001076.001113.001520016683800
2012-12-271080.001093.001070.001070.001020010974200
2012-12-261096.001099.001071.001080.0039004235400
2012-12-251119.001119.001077.001098.001150012649200
2012-12-211093.001099.001073.001094.0085009249900
2012-12-201075.001082.001068.001080.0067007188400
2012-12-191081.001110.001074.001078.001070011607700
2012-12-181101.001111.001070.001111.001630017811400
2012-12-171060.001120.001041.001110.003660039758500
2012-12-141035.001049.001025.001047.00970010045100
2012-12-131036.001036.001025.001025.0066006793800
2012-12-121020.001052.001020.001041.001040010784100
2012-12-111020.001030.001012.001012.0086008753400
2012-12-101040.001043.001025.001027.0060006199300
2012-12-071031.001035.001022.001035.0060006151800
2012-12-061038.001043.001025.001031.001120011557500
2012-12-051035.001050.001024.001049.001350013985600
2012-12-041060.001060.001045.001047.00980010306600
2012-12-031088.001094.001055.001060.001080011596800
2012-11-301105.001124.001060.001066.003630039663500
2012-11-291022.001100.001019.001099.004680049588600
2012-11-281011.001027.001003.001022.002140021721500
2012-11-271003.001013.00997.001009.003600036176000
2012-11-261007.001040.001005.001020.0067006798700
2012-11-221023.001034.00999.001005.002210022339700
2012-11-211018.001040.001016.001040.0050005124200
2012-11-201034.001040.001023.001025.0083008578600
2012-11-191055.001055.001013.001040.001420014644700
2012-11-161086.001105.001032.001077.001340014310300
2012-11-151061.001079.001050.001075.0060006380700
2012-11-141116.001116.001054.001075.0047005059400
2012-11-131100.001120.001030.001089.001350014614400
2012-11-121173.001173.001074.001080.002390026543000
2012-11-091201.001220.001170.001175.0073008677000
2012-11-081205.001205.001165.001200.001850022027800
2012-11-071153.001284.001140.001228.003620044035000
2012-11-061197.001197.001140.001150.001250014539100
2012-11-051065.001213.001065.001199.004310049421400
2012-11-021040.001046.001010.001046.0061006284800
2012-11-011023.001049.00999.001010.001540015606800
2012-10-311030.001050.001000.001010.0062006248000
2012-10-301038.001038.001008.001030.0038003893600
2012-10-291015.001050.00980.001000.001020010320500
2012-10-261024.001040.001006.001006.001310013304100
2012-10-251080.001120.001013.001024.002500026125600
2012-10-241033.001085.001032.001080.001200012702100
2012-10-231030.001086.001005.001078.004040042432100
2012-10-22957.001042.00933.001025.003920038910000
2012-10-19895.00950.00895.00949.001800016688400
2012-10-18925.00925.00880.00895.001200010781100
2012-10-17880.00900.00880.00900.00100008897900
2012-10-16870.00900.00870.00875.0077006764200
2012-10-15865.00865.00860.00860.0015001295700
2012-10-12851.00855.00835.00855.0016001349100
2012-10-11871.00871.00850.00854.0020001715100
2012-10-10881.00881.00875.00878.0066005801000
2012-10-09850.00925.00850.00875.001470013038000
2012-10-05849.00860.00840.00840.0043003661500
2012-10-04830.00858.00830.00845.0044003702500
2012-10-03832.00839.00825.00830.0029002408900
2012-10-02886.00886.00840.00847.0059005051600
2012-10-01908.00908.00840.00861.0073006349400
2012-09-28900.00926.00881.00888.001400012641600
2012-09-27826.00930.00815.00880.002910025571200
2012-09-26860.00860.00808.00825.0086007192400
2012-09-251575.001798.001575.001750.002590043290500
2012-09-241500.001569.001500.001569.001160017912600
2012-09-211459.001500.001459.001499.0011001623800
2012-09-201494.001495.001476.001476.00500745400
2012-09-191451.001480.001451.001480.0012001756400
2012-09-181445.001470.001439.001470.0019002764500
2012-09-141450.001450.001430.001436.0022003163300
2012-09-131450.001450.001440.001450.0016002319000
2012-09-121450.001470.001450.001470.0039005660000
2012-09-111450.001460.001445.001450.0013001889000
2012-09-101450.001450.001441.001450.0022003188400
2012-09-071450.001450.001450.001450.0016002320000
2012-09-061467.001467.001450.001450.008001163300
2012-09-051447.001450.001447.001450.00200289700
2012-09-041450.001460.001446.001450.0025003625200
2012-09-031450.001460.001450.001460.0042006091300
2012-08-311500.001500.001445.001465.00870012687600
2012-08-301500.001510.001500.001505.0029004351500
2012-08-291539.001539.001537.001538.00300461400
2012-08-281531.001539.001525.001539.00500766400
2012-08-271524.001540.001524.001540.0020003078400
2012-08-241510.001530.001501.001524.0020003019900
2012-08-231520.001530.001509.001511.0015002275400
2012-08-221533.001535.001524.001524.00300459200
2012-08-211535.001535.001526.001535.0021003221400
2012-08-201529.001535.001529.001534.0014002142800
2012-08-171500.001500.001500.001500.00100150000
2012-08-161520.001520.001500.001500.00300453900
2012-08-151537.001539.001499.001499.0034005165900
2012-08-141470.001470.001465.001465.00400587500
2012-08-131480.001480.001470.001470.00400590000
2012-08-101500.001500.001490.001490.00200299000
2012-08-091485.001500.001485.001500.0014002092400
2012-08-081485.001500.001455.001500.008001189500
2012-08-071482.001486.001460.001486.0010001480700
2012-08-061495.001580.001422.001460.002210032144900
2012-08-031433.001435.001422.001435.0024003435800
2012-08-021460.001460.001440.001440.0016002312700
2012-08-011460.001460.001460.001460.00300438000
2012-07-311480.001490.001480.001490.00200297000
2012-07-301490.001490.001480.001480.00300445000
2012-07-271480.001480.001480.001480.00100148000
2012-07-261465.001465.001460.001460.00500731800
2012-07-251480.001480.001460.001460.00400590000
2012-07-241480.001480.001460.001480.009001319900
2012-07-231543.001543.001495.001505.0011001666800
2012-07-201545.001545.001510.001515.0014002126000
2012-07-191500.001515.001500.001515.0048007264500
2012-07-181510.001510.001505.001505.00600903500
2012-07-171510.001510.001505.001505.0012001811500
2012-07-131589.001589.001550.001550.0027004286400
2012-07-121510.001519.001479.001479.0012001789900
2012-07-111500.001519.001500.001519.00600909500
2012-07-101460.001460.001460.001460.00100146000
2012-07-091453.001460.001412.001460.0020002863000

   ※ 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