[3150 JQスタンダード] グリムス 日足 時系列データ

[3150 JQスタンダード] グリムス (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12872.00878.00821.00874.0030002578800
2013-07-11886.00895.00871.00872.0021001846500
2013-07-10892.00892.00890.00890.0030002672000
2013-07-09883.00909.00881.00909.0038003413200
2013-07-08900.00913.00893.00895.0042003782400
2013-07-05897.00909.00883.00895.0036003246600
2013-07-04909.00909.00882.00882.001290011625700
2013-07-03815.00849.00813.00849.0044003618100
2013-07-02804.00814.00795.00814.0016001283900
2013-07-01770.00805.00770.00805.00700546000
2013-06-28752.00781.00752.00772.0016001232900
2013-06-27750.00766.00740.00766.0028002100000
2013-06-26782.00783.00752.00753.0028002172400
2013-06-25797.00797.00780.00780.001000790500
2013-06-24801.00815.00798.00798.0013001043800
2013-06-21796.00796.00792.00793.0034002700200
2013-06-20819.00819.00804.00808.00400324700
2013-06-19810.00819.00791.00819.0016001289800
2013-06-18812.00812.00802.00802.0015001210900
2013-06-17773.00792.00773.00792.0014001088800
2013-06-14747.00770.00745.00745.0037002776000
2013-06-13765.00769.00745.00769.0032002429600
2013-06-12772.00772.00760.00760.001300991400
2013-06-11772.00772.00772.00772.0010077200
2013-06-10784.00784.00758.00770.0039003013700
2013-06-07785.00785.00731.00740.0099007453900
2013-06-06820.00820.00785.00807.0048003856000
2013-06-05884.00885.00840.00840.0032002723100
2013-06-04791.00890.00791.00890.0055004621000
2013-06-03841.00841.00800.00806.0042003403600
2013-05-31836.00845.00836.00845.00600505100
2013-05-30836.00854.00835.00838.0022001846000
2013-05-29833.00855.00833.00855.0017001430700
2013-05-28819.00826.00819.00825.001200989100
2013-05-27848.00848.00811.00812.0031002553100
2013-05-24851.00879.00843.00843.0047004037000
2013-05-23939.00940.00851.00851.0090008068300
2013-05-22975.00979.00920.00921.0065006117700
2013-05-211030.001049.00940.00960.003190032304500
2013-05-20922.00965.00912.00939.0055005164400
2013-05-17850.00899.00840.00899.0044003852300
2013-05-16889.00899.00804.00850.0096008253400
2013-05-15985.001015.00875.00875.001230011484300
2013-05-141079.001079.00950.00973.004600047702600
2013-05-13933.00933.00933.00933.0071006624300
2013-05-10785.00797.00765.00783.0043003359000
2013-05-09784.00784.00770.00780.0053004141500
2013-05-08771.00771.00745.00755.0068005166300
2013-05-07746.00800.00737.00770.002760021146000
2013-05-02725.00745.00720.00745.0047003420500
2013-05-01740.00761.00735.00750.0083006201900
2013-04-30712.00735.00710.00735.0046003294500
2013-04-26707.00713.00707.00711.0018001280700
2013-04-25703.00711.00703.00704.0027001906900
2013-04-24705.00710.00703.00703.0031002188900
2013-04-23700.00704.00696.00696.0032002244200
2013-04-22700.00700.00693.00693.0046003195800
2013-04-19709.00709.00691.00693.0021001461600
2013-04-18700.00701.00689.00692.0045003126700
2013-04-17708.00708.00701.00706.0018001272400
2013-04-16710.00710.00691.00707.001200841300
2013-04-15701.00715.00701.00714.0034002395800
2013-04-12699.00700.00687.00700.0015001047200
2013-04-11694.00700.00685.00690.0026001799800
2013-04-10690.00695.00680.00680.0021001440500
2013-04-09692.00692.00690.00690.0019001313200
2013-04-08699.00700.00699.00700.00700489400
2013-04-05687.00688.00682.00688.0022001510800
2013-04-04679.00679.00679.00679.0010067900
2013-04-03685.00685.00675.00675.001000678000
2013-04-02675.00685.00645.00675.0058003838200
2013-04-01711.00711.00636.00655.0088006013600
2013-03-29705.00735.00705.00726.0016001140600
2013-03-28720.00722.00720.00721.0023001657200
2013-03-27723.00735.00720.00733.0028002032200
2013-03-26760.00765.00748.00748.0068005139700
2013-03-25769.00769.00760.00760.0056004269100
2013-03-22782.00782.00757.00770.0038002909000
2013-03-21748.00828.00748.00783.001400010907000
2013-03-19741.00754.00740.00747.0051003796300
2013-03-18744.00744.00735.00740.0042003106000
2013-03-15738.00745.00738.00745.0053003928800
2013-03-14732.00743.00732.00738.0014001028900
2013-03-13738.00749.00732.00743.0024001769200
2013-03-12737.00741.00734.00735.0042003097300
2013-03-11746.00756.00730.00742.0089006663800
2013-03-08742.00744.00722.00743.0049003600800
2013-03-07733.00738.00721.00736.0073005339800
2013-03-06704.00722.00704.00722.0079005612800
2013-03-05710.00711.00704.00704.0056003967100
2013-03-04702.00710.00700.00708.0040002820700
2013-03-01706.00710.00700.00700.0035002469200
2013-02-28699.00708.00695.00706.0039002734700
2013-02-27700.00708.00699.00708.0044003103700
2013-02-26701.00706.00698.00698.0021001471300
2013-02-25707.00707.00701.00701.0028001976100
2013-02-22705.00705.00700.00704.0021001478800
2013-02-21692.00700.00692.00695.001200835700
2013-02-20691.00700.00691.00697.0020001396900
2013-02-19685.00692.00685.00692.0016001101400
2013-02-18667.00687.00667.00687.00800537600
2013-02-15706.00706.00666.00687.0072004931800
2013-02-14673.00687.00673.00687.00700474800
2013-02-13709.00711.00671.00680.0080005569900
2013-02-12704.00709.00701.00705.0032002261700
2013-02-08701.00705.00700.00700.0036002532600
2013-02-07695.00700.00690.00700.0031002157500
2013-02-06700.00700.00680.00690.0081005578400
2013-02-05706.00708.00701.00705.0018001267200
2013-02-04711.00711.00703.00711.001000706600
2013-02-01704.00709.00699.00701.0055003860400
2013-01-31703.00705.00700.00702.0028001964400
2013-01-30707.00707.00700.00702.001200843900
2013-01-29713.00717.00697.00707.0053003758400
2013-01-28714.00714.00695.00703.0051003595800
2013-01-25716.00716.00703.00713.0029002052500
2013-01-24720.00720.00702.00703.0051003659500
2013-01-23715.00724.00703.00720.0087006257100
2013-01-22713.00728.00701.00715.00123008817000
2013-01-21685.00718.00685.00713.001510010561100
2013-01-18672.00690.00672.00684.0015001022200
2013-01-17686.00687.00672.00672.0027001841300
2013-01-16673.00686.00670.00686.0052003531500
2013-01-15679.00679.00654.00663.001510010101800
2013-01-11682.00682.00680.00681.0033002247900
2013-01-10687.00687.00672.00682.0044002994100
2013-01-09676.00685.00672.00684.0058003939800
2013-01-08673.00676.00658.00676.0019001270500
2013-01-07663.00679.00662.00676.0063004241500
2013-01-04646.00666.00646.00663.0052003392100
2012-12-28641.00641.00638.00641.0019001215900
2012-12-27641.00641.00639.00639.001100703700
2012-12-26640.00645.00639.00639.0018001152300
2012-12-25639.00640.00637.00637.0024001534500
2012-12-21640.00640.00635.00640.0050003196400
2012-12-20640.00642.00626.00642.0099006300200
2012-12-19660.00661.00648.00649.0090005896200
2012-12-18675.00675.00665.00665.0046003081400
2012-12-17679.00680.00677.00677.0033002240200
2012-12-14681.00689.00680.00688.00116007905200
2012-12-13683.00689.00680.00689.0047003217200
2012-12-12682.00694.00680.00684.0039002678700
2012-12-11683.00685.00680.00684.0032002180100
2012-12-10689.00689.00686.00688.0022001511800
2012-12-07690.00692.00680.00686.0035002410000
2012-12-06691.00691.00680.00687.0027001854700
2012-12-05675.00675.00672.00672.0015001010500
2012-12-04679.00679.00672.00675.001300878800
2012-12-03682.00682.00675.00679.0028001901400
2012-11-30670.00670.00668.00669.0015001004000
2012-11-29676.00676.00670.00670.0018001208200
2012-11-28685.00685.00676.00676.0017001157400
2012-11-27683.00683.00683.00683.00600409800
2012-11-26677.00685.00677.00683.0027001837800
2012-11-22673.00676.00673.00676.00800539900
2012-11-21673.00683.00673.00680.00700475000
2012-11-20665.00695.00665.00669.0057003828900
2012-11-19650.00718.00650.00675.00136009257800
2012-11-16661.00664.00621.00632.00119007649100
2012-11-15671.00675.00660.00660.00104006926500
2012-11-14678.00685.00668.00673.001560010533100
2012-11-13680.00685.00667.00678.00119008066000
2012-11-12676.00684.00668.00680.00121008185600
2012-11-09680.00683.00666.00675.00122008225900
2012-11-08680.00690.00672.00689.00107007276400
2012-11-07712.00719.00696.00697.003290023231200
2012-11-06678.00690.00664.00680.003270021986400
2012-11-05691.00699.00691.00691.005640038984200
2012-11-02835.00841.00823.00841.00800669900
2012-11-01820.00843.00820.00832.0013001086600
2012-10-31825.00825.00815.00815.001000821400
2012-10-30830.00830.00825.00825.00500414300
2012-10-29821.00830.00821.00830.00400330100
2012-10-26820.00823.00816.00820.0017001393800
2012-10-25821.00821.00815.00816.001100899300
2012-10-24823.00829.00819.00820.0016001315900
2012-10-23815.00829.00806.00820.0028002288900
2012-10-22806.00820.00806.00820.0037002992800
2012-10-19825.00825.00802.00810.00900727800
2012-10-18814.00825.00814.00825.0019001561600
2012-10-17810.00810.00793.00801.0045003594400
2012-10-16810.00810.00795.00795.0017001360500
2012-10-15800.00800.00781.00790.0023001815200
2012-10-12799.00814.00799.00801.00800645000
2012-10-11800.00800.00790.00798.0025001987200
2012-10-10830.00830.00801.00804.0030002418800
2012-10-09839.00839.00818.00818.0018001500700
2012-10-05840.00840.00819.00839.001100913900
2012-10-04855.00855.00825.00838.001000844000
2012-10-03868.00868.00850.00850.0015001297200
2012-10-02843.00866.00843.00850.0018001544800
2012-10-01814.00880.00814.00835.0036003071900
2012-09-28801.00815.00800.00814.0025002005000
2012-09-27820.00821.00800.00816.0091007371700
2012-09-26880.00880.00826.00844.0074006282900
2012-09-25911.00911.00870.00885.0047004198300
2012-09-24930.00936.00916.00922.0036003321900
2012-09-21930.00930.00913.00925.0015001385400
2012-09-20935.00965.00920.00920.0075007033400
2012-09-19912.00950.00912.00937.0060005556000
2012-09-18911.00920.00902.00904.001130010276300
2012-09-14882.00915.00876.00898.001400012440500
2012-09-13810.00840.00810.00840.001100903300
2012-09-12820.00845.00815.00815.0050004122900
2012-09-11785.00820.00785.00820.0053004237300
2012-09-10781.00790.00781.00785.0024001881400
2012-09-07800.00800.00765.00781.0065005047400
2012-09-06806.00806.00785.00804.0021001663600
2012-09-05815.00822.00807.00807.00400325100
2012-09-04830.00840.00786.00815.0033002709600
2012-09-03850.00850.00812.00825.00800657600
2012-08-31825.00835.00813.00835.0016001319100
2012-08-30860.00860.00840.00840.0014001196200
2012-08-29849.00869.00849.00860.0032002746900
2012-08-28850.00860.00845.00845.0038003226600
2012-08-27850.00850.00832.00845.0025002110900
2012-08-24840.00844.00830.00830.0042003507300
2012-08-23812.00873.00811.00830.0077006402600
2012-08-22793.00793.00782.00782.0015001182200
2012-08-21815.00819.00793.00793.0029002347200
2012-08-20794.00838.00786.00811.0029002335300
2012-08-17783.00818.00783.00785.0022001746500
2012-08-16754.00810.00754.00783.0049003829400
2012-08-15752.00754.00751.00753.0028002108500
2012-08-14767.00767.00754.00754.0016001215000
2012-08-13779.00779.00755.00767.0019001453300
2012-08-10758.00758.00743.00750.001300974500
2012-08-09768.00768.00733.00751.0056004176400
2012-08-08750.00758.00750.00758.0032002404900
2012-08-07782.00782.00755.00758.0083006363100
2012-08-06870.00870.00791.00800.002480020306800
2012-08-03928.00928.00921.00923.0013001201500
2012-08-02944.00948.00930.00948.001000938000
2012-08-01973.00973.00926.00930.0036003420100
2012-07-31922.00944.00922.00944.0021001949200
2012-07-30989.00990.00936.00936.0045004413600
2012-07-27913.00929.00907.00929.0022002009500
2012-07-26901.00915.00900.00910.0022001989700
2012-07-25902.00905.00897.00898.0021001890400
2012-07-24918.00918.00900.00900.0057005173000
2012-07-23951.00957.00939.00939.0029002750000
2012-07-20954.00962.00951.00951.0040003829800
2012-07-19950.00955.00946.00955.0021001992900
2012-07-18970.00975.00950.00950.0028002687300
2012-07-17955.00980.00942.00958.0030002871400
2012-07-13950.00969.00943.00947.0044004182800
2012-07-12994.00994.00956.00957.0020001933200
2012-07-11996.00996.00985.00985.0037003648800
2012-07-101001.001007.00986.00986.0031003088300
2012-07-09966.00996.00966.00992.0021002063100

   ※ 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