[3143 JQスタンダード] オーウイル 日足 時系列データ

[3143 JQスタンダード] オーウイル (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12703.00750.00700.00740.003450025168300
2013-07-11677.00685.00675.00683.0073004957900
2013-07-10680.00680.00677.00680.0043002922100
2013-07-09676.00680.00668.00679.0021001413400
2013-07-08682.00682.00677.00680.0016001086100
2013-07-05679.00680.00676.00680.00900610700
2013-07-04679.00679.00670.00679.00500338600
2013-07-03679.00680.00667.00679.0019001279600
2013-07-02674.00682.00674.00680.0067004542300
2013-07-01664.00675.00664.00673.0041002743200
2013-06-28648.00664.00648.00664.0026001705400
2013-06-27648.00658.00647.00647.0075004863700
2013-06-26655.00661.00648.00648.0040002612900
2013-06-25657.00662.00650.00650.0050003268300
2013-06-24669.00669.00655.00657.0040002633400
2013-06-21662.00662.00653.00656.0090005912400
2013-06-20666.00667.00662.00662.001000665800
2013-06-19660.00665.00658.00664.0028001849100
2013-06-18669.00669.00649.00659.002010013090700
2013-06-17664.00670.00664.00670.0083005556300
2013-06-14670.00670.00663.00664.0040002675800
2013-06-13666.00670.00663.00670.00101006728000
2013-06-12670.00679.00667.00674.003980026743600
2013-06-11695.00697.00687.00687.0022001517200
2013-06-10681.00698.00680.00698.0023001576700
2013-06-07661.00673.00641.00673.0046003006800
2013-06-06690.00690.00661.00671.0016001085200
2013-06-05700.00703.00680.00703.0030002078600
2013-06-04705.00705.00700.00700.00300210500
2013-06-03702.00707.00690.00707.001300909500
2013-05-31702.00702.00698.00702.00600420800
2013-05-30702.00702.00683.00701.0061004267100
2013-05-29702.00704.00702.00704.00800562100
2013-05-28699.00704.00697.00697.001300908700
2013-05-27701.00710.00688.00705.001200841000
2013-05-24708.00710.00707.00707.0065004604900
2013-05-23718.00721.00710.00710.0071005084500
2013-05-22714.00715.00708.00715.0051003630900
2013-05-21709.00713.00707.00710.001300923000
2013-05-20712.00712.00708.00712.0071005042600
2013-05-17709.00713.00709.00713.001400994000
2013-05-16705.00709.00687.00709.0096006736800
2013-05-15721.00721.00701.00714.0054003821600
2013-05-14713.00729.00701.00720.0067004774700
2013-05-13732.00739.00712.00712.0089006430600
2013-05-10725.00733.00725.00732.0054003940300
2013-05-09723.00725.00715.00725.0071005110300
2013-05-08726.00730.00715.00723.0074005332500
2013-05-07730.00730.00719.00725.0048003470600
2013-05-02735.00735.00715.00730.0025001808800
2013-05-01725.00750.00720.00737.00110008073300
2013-04-30715.00725.00715.00725.0047003373000
2013-04-26710.00710.00704.00708.0026001841700
2013-04-25710.00710.00701.00709.0051003612200
2013-04-24705.00709.00693.00707.0021001476100
2013-04-23700.00704.00690.00704.00116008096800
2013-04-22699.00700.00694.00700.001100768500
2013-04-19695.00695.00684.00694.0032002201800
2013-04-18695.00695.00690.00694.00500346400
2013-04-17698.00698.00690.00690.0027001867600
2013-04-16689.00694.00681.00693.0020001370200
2013-04-15685.00694.00685.00694.0027001851200
2013-04-12689.00699.00678.00699.0057003892700
2013-04-11695.00695.00688.00688.0018001247300
2013-04-10695.00695.00688.00694.001300898200
2013-04-09690.00700.00686.00695.0022001524600
2013-04-08686.00702.00677.00698.0041002794800
2013-04-05704.00704.00672.00701.0045003122800
2013-04-04690.00704.00690.00704.0020001381400
2013-04-03693.00706.00693.00695.00700486800
2013-04-02664.00708.00663.00708.001200822600
2013-04-01700.00714.00653.00709.0067004529200
2013-03-29691.00710.00682.00710.0028001938900
2013-03-28712.00719.00685.00717.00107007508800
2013-03-27710.00720.00691.00719.0049003491400
2013-03-26736.00747.00735.00744.00107007895500
2013-03-25750.00750.00740.00750.0066004931200
2013-03-22747.00750.00745.00745.0075005599700
2013-03-21748.00749.00745.00749.0052003885500
2013-03-19743.00748.00738.00741.001540011408500
2013-03-18748.00749.00738.00738.00123009127100
2013-03-15742.00748.00738.00748.0063004692900
2013-03-14745.00747.00737.00746.0072005325700
2013-03-13743.00745.00739.00745.0038002818300
2013-03-12744.00744.00740.00742.0023001706000
2013-03-11739.00747.00739.00741.0033002445500
2013-03-08744.00744.00735.00735.0034002514400
2013-03-07741.00744.00735.00742.0087006422900
2013-03-06743.00743.00735.00741.0034002512900
2013-03-05730.00740.00722.00735.0093006793300
2013-03-04714.00724.00714.00724.0099007113300
2013-03-01716.00723.00713.00713.0069004941200
2013-02-28728.00728.00720.00726.0017001228300
2013-02-27725.00730.00711.00726.0065004698900
2013-02-26712.00724.00710.00724.00104007437400
2013-02-25713.00723.00713.00723.0056004007600
2013-02-22713.00713.00698.00712.0073005141400
2013-02-21713.00713.00707.00713.00800569500
2013-02-20709.00715.00709.00715.0022001567000
2013-02-19701.00714.00700.00711.0016001128200
2013-02-18698.00709.00698.00709.0026001833400
2013-02-15719.00719.00698.00698.0050003531500
2013-02-14713.00720.00700.00715.0061004339700
2013-02-13711.00721.00700.00721.0068004831900
2013-02-12722.00729.00677.00724.0081005743300
2013-02-08716.00716.00709.00716.001300930000
2013-02-07722.00729.00707.00729.0034002446400
2013-02-06730.00730.00714.00729.001200872100
2013-02-05730.00742.00704.00707.0050003589200
2013-02-04711.00728.00711.00727.00102007302000
2013-02-01713.00723.00713.00716.0022001578800
2013-01-31703.00725.00703.00723.0019001366000
2013-01-30715.00725.00702.00702.0048003435600
2013-01-29707.00719.00700.00718.0052003707200
2013-01-28711.00713.00705.00713.0027001917600
2013-01-25709.00712.00708.00712.0057004045800
2013-01-24699.00709.00699.00709.0034002383200
2013-01-23710.00710.00707.00707.00200141700
2013-01-22710.00712.00700.00711.0016001128100
2013-01-21707.00712.00699.00712.0033002325800
2013-01-18705.00707.00692.00706.001000705100
2013-01-17688.00715.00688.00691.0071004939300
2013-01-16705.00713.00682.00685.0077005373600
2013-01-15711.00715.00705.00705.00117008314500
2013-01-11722.00728.00710.00715.0079005643300
2013-01-10707.00725.00707.00716.00123008816500
2013-01-09671.00713.00671.00700.001890013226800
2013-01-08676.00687.00676.00687.00700476200
2013-01-07660.00676.00660.00676.0061004078800
2013-01-04660.00664.00655.00664.0017001120100
2012-12-28643.00656.00643.00655.001100714400
2012-12-27657.00657.00646.00650.0072004681700
2012-12-26637.00647.00636.00637.001400893600
2012-12-25642.00650.00635.00650.0030001933000
2012-12-21640.00642.00640.00642.0046002944600
2012-12-20633.00639.00629.00638.0019001202500
2012-12-19635.00643.00631.00635.0024001524400
2012-12-18644.00644.00622.00640.0024001514400
2012-12-17620.00650.00620.00647.0044002792000
2012-12-14622.00622.00611.00622.0019001178500
2012-12-13622.00622.00622.00622.00400248800
2012-12-12610.00610.00603.00605.0042002545700
2012-12-11611.00615.00611.00615.0037002265000
2012-12-10615.00630.00615.00620.00124007667800
2012-12-07609.00611.00606.00611.0049002983800
2012-12-06606.00610.00606.00610.001300789700
2012-12-05609.00610.00601.00610.0018001092400
2012-12-04608.00608.00605.00608.0021001272000
2012-12-03606.00607.00606.00607.00500303100
2012-11-30605.00610.00605.00610.0028001695500
2012-11-29609.00611.00603.00610.001000608300
2012-11-28609.00610.00604.00610.0023001399600
2012-11-27610.00610.00609.00610.001500914900
2012-11-26595.00610.00595.00610.00108006490900
2012-11-22595.00595.00593.00595.0043002557300
2012-11-21594.00594.00586.00593.001400824900
2012-11-20579.00586.00576.00586.0038002211900
2012-11-19578.00585.00575.00576.0033001907100
2012-11-16577.00577.00576.00576.00500288200
2012-11-15590.00590.00575.00585.0030001753800
2012-11-14590.00590.00590.00590.0010059000
2012-11-13580.00592.00579.00592.0023001339500
2012-11-12576.00579.00562.00569.0025001437000
2012-11-09575.00575.00575.00575.00400230000
2012-11-0800
2012-11-07575.00575.00575.00575.00500287500
2012-11-06565.00570.00565.00570.00600339500
2012-11-05570.00570.00562.00563.00400225700
2012-11-02565.00570.00565.00570.00700396000
2012-11-01576.00576.00570.00570.00400228600
2012-10-31573.00573.00570.00570.00900513700
2012-10-30575.00575.00569.00571.00300171500
2012-10-29573.00575.00573.00575.00200114800
2012-10-26568.00569.00567.00569.00300170400
2012-10-25567.00568.00567.00568.001100623800
2012-10-24566.00566.00560.00564.00900507100
2012-10-23557.00557.00557.00557.0010055700
2012-10-22560.00560.00555.00559.0022001229200
2012-10-19563.00564.00560.00560.00400225100
2012-10-18558.00563.00558.00563.00300168100
2012-10-17563.00563.00563.00563.00300168900
2012-10-16555.00560.00555.00560.00600334500
2012-10-15556.00556.00555.00555.00200111100
2012-10-12552.00553.00552.00553.00600331300
2012-10-11555.00555.00552.00553.00600332100
2012-10-10559.00559.00555.00555.00800446000
2012-10-09559.00559.00559.00559.00500279500
2012-10-05563.00563.00563.00563.0010056300
2012-10-04563.00563.00561.00563.00500281000
2012-10-03573.00573.00560.00560.0024001370400
2012-10-02575.00575.00575.00575.0010057500
2012-10-01560.00580.00556.00556.001500856200
2012-09-28552.00560.00552.00560.00700388100
2012-09-27563.00563.00555.00561.001200672300
2012-09-2600
2012-09-25567.00567.00563.00563.0031001756500
2012-09-24565.00565.00563.00564.0055003106300
2012-09-21560.00560.00559.00560.0055003079700
2012-09-20560.00560.00558.00560.0069003862500
2012-09-19560.00564.00560.00561.0041002296700
2012-09-18553.00560.00553.00560.0046002551100
2012-09-14549.00551.00549.00550.0070003846900
2012-09-13549.00552.00549.00552.0032001758200
2012-09-12551.00551.00550.00550.001200660300
2012-09-11560.00560.00547.00547.001700945500
2012-09-10556.00556.00556.00556.00200111200
2012-09-07560.00565.00560.00565.001400787700
2012-09-06550.00550.00550.00550.0020001100000
2012-09-05558.00558.00558.00558.00300167400
2012-09-04560.00560.00558.00558.0020001117100
2012-09-03556.00564.00556.00564.001200671500
2012-08-31548.00555.00547.00555.001700934800
2012-08-30551.00551.00551.00551.001500826500
2012-08-29563.00563.00550.00550.0051002866800
2012-08-28564.00564.00564.00564.00300169200
2012-08-27550.00560.00550.00560.00400221000
2012-08-24564.00564.00554.00554.0033001860200
2012-08-23556.00559.00554.00559.001600890200
2012-08-22554.00555.00553.00555.00900498300
2012-08-21551.00551.00551.00551.0010055100
2012-08-20550.00552.00550.00551.0024001322200
2012-08-17550.00550.00550.00550.00200110000
2012-08-16550.00550.00550.00550.0010055000
2012-08-15543.00550.00543.00550.00300164300
2012-08-14547.00547.00545.00545.00800436400
2012-08-13547.00550.00547.00550.00600328600
2012-08-10547.00547.00547.00547.00400218800
2012-08-09542.00542.00542.00542.00200108400
2012-08-08541.00541.00541.00541.0010054100
2012-08-0700
2012-08-06547.00547.00547.00547.0010054700
2012-08-0300
2012-08-02547.00548.00547.00548.00300164300
2012-08-0100
2012-07-3100
2012-07-30542.00542.00542.00542.0010054200
2012-07-27542.00542.00541.00541.00400216500
2012-07-26542.00545.00542.00545.00300163200
2012-07-25550.00550.00549.00549.0085004674900
2012-07-24544.00546.00540.00546.00700380600
2012-07-23539.00545.00537.00545.001600867400
2012-07-20545.00545.00540.00540.001200648600
2012-07-19546.00546.00545.00545.0024001309600
2012-07-18545.00545.00530.00537.0020001071200
2012-07-17544.00544.00544.00544.0010054400
2012-07-13535.00535.00535.00535.0010053500
2012-07-12550.00550.00536.00536.001300710800
2012-07-1100
2012-07-10537.00542.00537.00542.00300162100
2012-07-09538.00540.00538.00539.00500269500

   ※ 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