[3154 JQスタンダード] メディアスHD 日足 時系列データ

[3154 JQスタンダード] メディアスHD (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-122760.002810.002730.002810.0017004707000
2013-07-112870.002870.002725.002760.00360010250500
2013-07-102890.002890.002795.002795.0032009027400
2013-07-092870.002870.002730.002795.0014003897400
2013-07-082740.002870.002720.002870.00550015340900
2013-07-052750.002750.002670.002700.0020005431200
2013-07-042700.002700.002650.002700.0013003490000
2013-07-032700.002717.002611.002700.0028007485900
2013-07-022600.002700.002600.002699.0018004790600
2013-07-012626.002626.002500.002550.0018004639100
2013-06-282459.002550.002459.002550.0025006256900
2013-06-272340.002395.002275.002360.0036008440000
2013-06-262540.002600.002440.002440.0029007270100
2013-06-252702.002702.002695.002695.0017004590500
2013-06-242725.002750.002702.002702.0016004354900
2013-06-212800.002800.002671.002775.0013003558700
2013-06-202801.002888.002800.002825.0019005337100
2013-06-192895.002895.002830.002888.0023006589200
2013-06-182820.002882.002750.002820.0033009327500
2013-06-172799.002819.002701.002810.00380010536600
2013-06-142600.002700.002561.002700.0025006558900
2013-06-132650.002650.002531.002551.004001033100
2013-06-122490.002670.002490.002670.009002353500
2013-06-112560.002560.002500.002550.0015003805000
2013-06-102420.002500.002350.002421.00590014176500
2013-06-072250.002320.002140.002162.001030022852000
2013-06-062505.002600.002400.002400.00470011581800
2013-06-052541.002600.002525.002550.0021005356800
2013-06-042479.002500.002420.002500.0040009869100
2013-06-032506.002598.002500.002500.00500012601900
2013-05-312700.002760.002651.002651.0015004025500
2013-05-302771.002810.002665.002665.00450012297500
2013-05-292803.002830.002761.002770.00380010548300
2013-05-282700.002800.002700.002761.00390010712100
2013-05-272840.002880.002725.002725.0020005605500
2013-05-242855.002950.002651.002790.00790022428800
2013-05-233080.003150.002860.002862.00820024538500
2013-05-223120.003175.003050.003080.0015004652000
2013-05-213190.003190.003105.003130.0026008137500
2013-05-203210.003220.003170.003190.0024007675500
2013-05-173100.003180.003075.003140.0028008757500
2013-05-163255.003300.002800.003100.001470044848700
2013-05-153580.003580.003215.003300.001630055468000
2013-05-143250.003550.003150.003550.002470083622000
2013-05-133400.003400.003255.003280.00360011952500
2013-05-103545.003545.003215.003340.001160040074000
2013-05-093565.003565.003480.003485.00660023216000
2013-05-083400.003590.003335.003460.001240043032000
2013-05-073440.003450.003355.003375.00880029974000
2013-05-023370.003400.003250.003300.00420013911000
2013-05-013220.003380.003210.003350.00960031972500
2013-04-303165.003220.003110.003170.001040033112500
2013-04-263215.003215.003100.003165.00740023327500
2013-04-253270.003290.003100.003145.002190070009500
2013-04-243700.003870.003350.003490.0041200150980500
2013-04-233300.003915.003240.003665.0038300140664000
2013-04-223470.003580.003140.003215.002430080788000
2013-04-193375.003375.003050.003375.0070400235443000
2013-04-182340.002871.002340.002871.001860049038800
2013-04-172275.002371.002275.002371.0016003727700
2013-04-162300.002300.002224.002270.00680015303700
2013-04-152320.002330.002320.002330.0014003249000
2013-04-122305.002320.002300.002320.009002076800
2013-04-112300.002301.002300.002301.0016003680100
2013-04-102320.002320.002300.002311.0019004394000
2013-04-092301.002310.002300.002300.007001611700
2013-04-082317.002350.002300.002300.0039009106900
2013-04-052340.002392.002315.002315.008001874500
2013-04-042300.002340.002280.002340.0016003693000
2013-04-032300.002320.002280.002280.0010002290000
2013-04-022211.002230.002080.002230.0043009246300
2013-04-012475.002475.002311.002311.0032007535700
2013-03-292499.002499.002393.002397.0036008763500
2013-03-282430.002500.002425.002499.00430010581700
2013-03-272399.002498.002399.002400.0028006812700
2013-03-262410.002450.002361.002449.0035008452500
2013-03-252320.002320.002320.002320.00100232000
2013-03-222312.002320.002303.002310.0043009928100
2013-03-212400.002400.002300.002300.0036008465100
2013-03-192380.002400.002375.002400.0012002855500
2013-03-182480.002480.002380.002380.0024005897300
2013-03-152435.002457.002430.002430.0011002680700
2013-03-142430.002489.002406.002407.0021005159700
2013-03-132348.002430.002348.002400.0015003542000
2013-03-122380.002380.002350.002350.0012002823000
2013-03-112480.002500.002400.002400.0020004931000
2013-03-082222.002481.002222.002480.001000023763800
2013-03-072213.002213.002212.002212.005001106400
2013-03-062161.002215.002161.002213.0027005890400
2013-03-052255.002255.002239.002250.008001798400
2013-03-042341.002365.002251.002270.0018004133200
2013-03-012400.002400.002320.002340.00430010234000
2013-02-282156.002400.002156.002390.00610014071100
2013-02-272145.002155.002145.002151.0014003009400
2013-02-262200.002230.002101.002145.00870018584500
2013-02-252116.002250.002100.002200.0046009973900
2013-02-222080.002080.002067.002067.0014002908400
2013-02-212130.002142.002086.002087.0045009419200
2013-02-202099.002111.002070.002100.0045009410300
2013-02-192100.002109.002051.002066.0040008271100
2013-02-182100.002139.002100.002100.0024005059500
2013-02-152200.002200.002086.002098.0035007408000
2013-02-142150.002205.002150.002200.001570034476300
2013-02-132300.002300.002135.002200.00460010128500
2013-02-122370.002370.002210.002330.0036008319100
2013-02-082350.002450.002350.002400.0036008594200
2013-02-072200.002380.002200.002380.0019004342500
2013-02-062145.002250.002140.002240.00850018787400
2013-02-052140.002150.002100.002102.0045009567500
2013-02-042075.002275.002075.002165.001700036554800
2013-02-011841.001875.001841.001875.0029005405000
2013-01-311821.001840.001821.001840.00500915600
2013-01-301860.001860.001832.001833.0049009072700
2013-01-291850.001865.001850.001855.0033006133000
2013-01-281845.001850.001830.001850.0040007384000
2013-01-251816.001820.001816.001820.0020003633600
2013-01-241815.001815.001815.001815.007001270500
2013-01-231801.001810.001801.001810.0014002522400
2013-01-221800.001830.001800.001801.0019003438400
2013-01-211777.001800.001777.001800.00300535400
2013-01-181790.001810.001775.001775.0016002877400
2013-01-171810.001810.001730.001760.0018003195100
2013-01-161850.001850.001800.001800.00500908500
2013-01-151840.001850.001806.001850.0024004401600
2013-01-111800.001820.001780.001820.0024004345500
2013-01-101730.001800.001730.001760.0031005500100
2013-01-091714.001714.001714.001714.00200342800
2013-01-081711.001713.001711.001713.0018003081000
2013-01-071700.001720.001700.001711.0020003409700
2013-01-041700.001733.001700.001733.0019003255300
2012-12-281668.001668.001668.001668.0010001668000
2012-12-2700
2012-12-261668.001668.001668.001668.0012002001600
2012-12-251620.001620.001620.001620.00100162000
2012-12-2100
2012-12-2000
2012-12-191640.001640.001615.001616.008001300700
2012-12-181617.001620.001615.001615.009001455100
2012-12-171633.001648.001620.001620.0020003278600
2012-12-1400
2012-12-1300
2012-12-121626.001645.001602.001602.00600978800
2012-12-111638.001640.001638.001640.0048007863200
2012-12-101598.001610.001591.001591.008001281900
2012-12-0700
2012-12-061562.001562.001562.001562.00300468600
2012-12-051560.001560.001560.001560.0013002028000
2012-12-0400
2012-12-031598.001598.001585.001585.007001117300
2012-11-301559.001559.001559.001559.0015002338500
2012-11-291561.001599.001559.001559.00500784100
2012-11-2800
2012-11-2700
2012-11-261608.001608.001601.001601.0014002242100
2012-11-221555.001555.001555.001555.00500777500
2012-11-2100
2012-11-2000
2012-11-1900
2012-11-161545.001545.001545.001545.00500772500
2012-11-1500
2012-11-141500.001500.001500.001500.00300450000
2012-11-131500.001500.001500.001500.00500750000
2012-11-1200
2012-11-091560.001560.001560.001560.00500780000
2012-11-081560.001560.001560.001560.0022003432000
2012-11-0700
2012-11-061560.001560.001560.001560.00400624000
2012-11-051550.001560.001550.001560.00500776000
2012-11-0200
2012-11-011560.001560.001520.001520.00300464000
2012-10-311546.001546.001546.001546.008001236800
2012-10-301501.001501.001501.001501.00100150100
2012-10-2900
2012-10-261560.001560.001480.001480.0015002316000
2012-10-251533.001533.001533.001533.00100153300
2012-10-2400
2012-10-231521.001521.001520.001520.0011001672500
2012-10-221560.001560.001560.001560.00300468000
2012-10-191520.001520.001520.001520.00100152000
2012-10-181505.001520.001505.001505.009001356000
2012-10-171520.001560.001520.001560.007001084000
2012-10-161520.001520.001520.001520.0010001520000
2012-10-151560.001560.001560.001560.007001092000
2012-10-1200
2012-10-111570.001570.001560.001560.00300470000
2012-10-101650.001650.001650.001650.00200330000
2012-10-091637.001637.001637.001637.0011001800700
2012-10-051590.001590.001590.001590.00200318000
2012-10-041560.001560.001560.001560.00100156000
2012-10-0300
2012-10-021580.001590.001580.001590.00200317000
2012-10-011648.001648.001560.001560.00500815200
2012-09-281590.001600.001590.001600.001150018312000
2012-09-271530.001590.001522.001590.00600924200
2012-09-261510.001570.001510.001530.0044006676000
2012-09-251560.001560.001555.001555.008001246500
2012-09-241550.001550.001550.001550.00200310000
2012-09-211540.001550.001540.001550.0013002005300
2012-09-2000
2012-09-191550.001550.001540.001540.00200309000
2012-09-181550.001550.001550.001550.00500775000
2012-09-141540.001540.001540.001540.00100154000
2012-09-1300
2012-09-121520.001535.001520.001535.0026003972500
2012-09-1100
2012-09-1000
2012-09-071500.001505.001500.001505.00600901500
2012-09-0600
2012-09-0500
2012-09-041535.001535.001535.001535.00200307000
2012-09-031525.001530.001521.001521.008001219800
2012-08-311560.001560.001560.001560.00100156000
2012-08-301570.001570.001561.001561.0014002197100
2012-08-2900
2012-08-281570.001570.001570.001570.0010001570000
2012-08-271570.001570.001561.001561.0010001569100
2012-08-241560.001560.001560.001560.00300468000
2012-08-231540.001560.001540.001560.00500772000
2012-08-2200
2012-08-211550.001550.001550.001550.00100155000
2012-08-2000
2012-08-171551.001560.001550.001560.00500776300
2012-08-161600.001600.001600.001600.00400640000
2012-08-151600.001600.001580.001580.00200318000
2012-08-1400
2012-08-131580.001580.001580.001580.00100158000
2012-08-1000
2012-08-0900
2012-08-081550.001550.001550.001550.00100155000
2012-08-0700
2012-08-0600
2012-08-031670.001670.001670.001670.00500835000
2012-08-0200
2012-08-0100
2012-07-3100
2012-07-301690.001690.001690.001690.0027004563000
2012-07-271692.001692.001692.001692.008001353600
2012-07-261692.001692.001692.001692.0021003553200
2012-07-251693.001693.001692.001692.0033005586200
2012-07-241650.001695.001650.001693.0042006980900
2012-07-231652.001660.001652.001660.007001160400
2012-07-201651.001651.001651.001651.00100165100
2012-07-191617.001650.001617.001650.008001297200
2012-07-181696.001696.001616.001616.0023003892600
2012-07-171694.001700.001605.001696.0040006744000
2012-07-131580.001645.001565.001645.0033005283500
2012-07-121590.001600.001550.001550.0019003024300
2012-07-111600.001600.001590.001600.0024003829100
2012-07-101540.001600.001540.001595.00800012381500
2012-07-091540.001540.001500.001540.0030004580000

   ※ 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