[3157 JQスタンダード] ジューテックH 日足 時系列データ

[3157 JQスタンダード] ジューテックH (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12519.00519.00512.00512.001800927500
2013-07-11520.00520.00500.00512.00135006873800
2013-07-10527.00532.00507.00525.00169008776000
2013-07-09525.00532.00516.00531.0037001949200
2013-07-08519.00525.00513.00523.00155008041600
2013-07-05515.00516.00508.00511.0046002356600
2013-07-04508.00512.00499.00512.0045002269300
2013-07-03504.00507.00500.00500.0097004878600
2013-07-02490.00497.00482.00497.0057002770000
2013-07-01481.00490.00479.00490.0069003345400
2013-06-28477.00483.00461.00483.0089004201100
2013-06-27479.00479.00449.00475.0083003836600
2013-06-26494.00494.00468.00468.0043002044800
2013-06-25496.00496.00475.00490.00143006959600
2013-06-24493.00502.00493.00496.001900941900
2013-06-21490.00498.00482.00493.0088004294900
2013-06-20510.00511.00498.00508.0054002738200
2013-06-19502.00519.00494.00509.0069003491100
2013-06-18487.00504.00487.00502.0072003576600
2013-06-17476.00486.00476.00481.001800864700
2013-06-14483.00483.00472.00476.0052002478600
2013-06-13484.00498.00471.00480.0099004709000
2013-06-12491.00500.00480.00500.0061002988900
2013-06-11510.00520.00499.00509.0033001656000
2013-06-10492.00510.00482.00509.00175008585400
2013-06-07480.00480.00426.00468.006610029687700
2013-06-06537.00541.00500.00501.003010015444700
2013-06-05535.00550.00535.00549.0062003354300
2013-06-04531.00550.00512.00550.00173009169300
2013-06-03535.00553.00535.00546.002010010824700
2013-05-31569.00575.00548.00575.00158008872900
2013-05-30572.00575.00535.00565.003730020951800
2013-05-29599.00599.00572.00575.00119006916600
2013-05-28576.00580.00562.00580.0089005066700
2013-05-27594.00613.00570.00594.00139008094700
2013-05-24614.00625.00571.00607.003830023035000
2013-05-23654.00654.00580.00624.002690016518200
2013-05-22654.00656.00636.00656.00138008937800
2013-05-21684.00684.00657.00669.00130008668800
2013-05-20696.00705.00669.00680.00127008804200
2013-05-17652.00693.00642.00686.00120007953300
2013-05-16655.00660.00603.00650.004620029241100
2013-05-15701.00721.00599.00650.005820038360700
2013-05-14715.00733.00701.00710.005920042216700
2013-05-13761.00764.00735.00750.001560011716700
2013-05-10764.00774.00750.00764.0083006273900
2013-05-09783.00784.00720.00750.003900028796700
2013-05-08755.00794.00751.00780.001980015184800
2013-05-07760.00760.00735.00741.003560026573000
2013-05-02725.00755.00725.00755.0079005873500
2013-05-01737.00740.00717.00725.001690012289400
2013-04-30720.00735.00710.00730.0055003964800
2013-04-26744.00744.00716.00725.00114008291200
2013-04-25770.00770.00713.00732.001490011061500
2013-04-24729.00765.00727.00735.001370010082300
2013-04-23711.00730.00702.00729.00125008995200
2013-04-22689.00715.00682.00705.002360016341400
2013-04-19665.00678.00662.00678.0062004129400
2013-04-18679.00690.00669.00685.00135009139200
2013-04-17679.00680.00660.00673.0062004165500
2013-04-16665.00680.00657.00670.0025001664000
2013-04-15695.00695.00660.00680.0094006398700
2013-04-12651.00690.00651.00690.0082005484000
2013-04-11640.00654.00635.00651.0021001352600
2013-04-10640.00645.00632.00645.0039002478200
2013-04-09640.00654.00640.00640.0026001672200
2013-04-08635.00640.00621.00640.0055003473100
2013-04-05639.00645.00630.00630.0047003002300
2013-04-04614.00618.00614.00618.00700430900
2013-04-03591.00639.00590.00614.0097006013400
2013-04-02565.00600.00545.00599.00148008402100
2013-04-01662.00662.00585.00585.00116007267900
2013-03-29650.00658.00632.00656.0030001921700
2013-03-28660.00678.00642.00642.0061004037500
2013-03-27645.00650.00645.00650.0027001752800
2013-03-26630.00659.00627.00645.0058003723500
2013-03-25656.00660.00620.00660.00142009183300
2013-03-22642.00642.00623.00625.0052003294700
2013-03-21620.00635.00606.00612.00145008995700
2013-03-19650.00650.00625.00625.0047002977600
2013-03-18645.00670.00625.00635.0094006125700
2013-03-15660.00660.00638.00638.0076004915300
2013-03-14644.00650.00630.00650.0032002069600
2013-03-13626.00626.00611.00625.0026001609900
2013-03-12646.00647.00590.00626.0098006055100
2013-03-11603.00649.00603.00641.001770011115400
2013-03-08575.00600.00567.00600.00151008783400
2013-03-07553.00575.00553.00565.0045002528600
2013-03-06560.00560.00550.00560.0030001669900
2013-03-05570.00577.00536.00549.001950010872200
2013-03-04558.00560.00550.00560.0051002836200
2013-03-01535.00560.00535.00558.00800442600
2013-02-28555.00555.00535.00535.0020001090000
2013-02-27516.00525.00516.00518.001300680900
2013-02-26535.00536.00515.00516.0063003340500
2013-02-25560.00560.00533.00536.0096005347400
2013-02-22557.00557.00542.00543.0044002434800
2013-02-21529.00550.00529.00545.0047002547600
2013-02-20508.00531.00508.00531.001600832400
2013-02-19494.00502.00494.00502.0025001245200
2013-02-18487.00497.00487.00491.001300635100
2013-02-15503.00503.00463.00480.00147007134600
2013-02-14501.00510.00495.00510.0047002363700
2013-02-13522.00522.00498.00510.0068003473700
2013-02-12523.00530.00520.00530.0080004180200
2013-02-08531.00531.00531.00531.001000531000
2013-02-07545.00548.00540.00540.0035001903200
2013-02-06548.00550.00530.00545.0038002057400
2013-02-05533.00540.00520.00529.0066003503900
2013-02-04555.00558.00507.00554.00132007172800
2013-02-01495.00560.00495.00544.006150032974900
2013-01-31470.00480.00463.00480.00119005602600
2013-01-30481.00481.00460.00466.0084003929400
2013-01-29490.00497.00481.00481.0053002599200
2013-01-28500.00535.00490.00490.0097004859800
2013-01-25479.00485.00465.00485.00113005388200
2013-01-24474.00475.00460.00465.002000932100
2013-01-23475.00480.00462.00462.0054002552300
2013-01-22452.00468.00452.00460.0028001280900
2013-01-21452.00458.00450.00450.002100950600
2013-01-18453.00453.00449.00449.00500226000
2013-01-17448.00465.00440.00446.0085003798700
2013-01-16450.00450.00433.00433.0049002165000
2013-01-15458.00460.00445.00445.0040001811000
2013-01-11440.00448.00440.00446.00134005903500
2013-01-10436.00440.00436.00440.001900829200
2013-01-09423.00433.00423.00433.002000853100
2013-01-08423.00423.00423.00423.0010042300
2013-01-07421.00421.00408.00413.0081003375300
2013-01-04430.00431.00416.00417.0085003581700
2012-12-28425.00430.00422.00430.0034001445600
2012-12-27409.00430.00408.00430.00187007848100
2012-12-26417.00417.00404.00407.0028001142000
2012-12-25417.00417.00401.00402.00153006361900
2012-12-21400.00400.00397.00398.0051002037300
2012-12-20399.00401.00391.00400.00106004214000
2012-12-19400.00400.00398.00398.0026001038900
2012-12-18394.00400.00391.00391.0080003177500
2012-12-17386.00388.00385.00388.0029001118600
2012-12-14393.00393.00385.00385.001900732300
2012-12-13379.00384.00379.00381.0035001338500
2012-12-12384.00384.00384.00384.00500192000
2012-12-11394.00395.00384.00384.0026001022000
2012-12-10389.00397.00381.00397.0092003583500
2012-12-07381.00381.00371.00377.0027001009200
2012-12-06385.00385.00381.00383.001400536300
2012-12-05383.00385.00380.00385.0039001496900
2012-12-04378.00380.00378.00380.0020075800
2012-12-03380.00381.00378.00380.001000379700
2012-11-30378.00378.00377.00377.001000377600
2012-11-29380.00380.00380.00380.0010038000
2012-11-28381.00381.00379.00379.00300114000
2012-11-27383.00383.00377.00380.001400532200
2012-11-2600
2012-11-22390.00390.00386.00386.0071002768400
2012-11-21385.00385.00385.00385.00700269500
2012-11-20376.00380.00374.00380.0036001355300
2012-11-19373.00380.00373.00379.0033001244600
2012-11-16370.00371.00370.00370.001000370100
2012-11-15365.00371.00365.00370.00600221300
2012-11-14364.00364.00359.00364.001500543300
2012-11-1300
2012-11-12367.00367.00363.00363.0038001388200
2012-11-0900
2012-11-08373.00373.00367.00371.00500185100
2012-11-07382.00382.00371.00371.002500934100
2012-11-06372.00382.00372.00382.002600984000
2012-11-05375.00378.00375.00377.00800301100
2012-11-02357.00375.00355.00375.002400870600
2012-11-01359.00359.00359.00359.001000359000
2012-10-31361.00364.00360.00364.00300108500
2012-10-3000
2012-10-29362.00362.00362.00362.0010036200
2012-10-2600
2012-10-25362.00365.00362.00365.0091003294800
2012-10-24366.00374.00365.00374.002200815400
2012-10-23364.00367.00360.00367.001400508600
2012-10-22365.00365.00357.00364.001600578800
2012-10-19363.00364.00360.00361.001400505900
2012-10-18364.00365.00364.00365.0020072900
2012-10-17360.00363.00360.00363.001100397500
2012-10-16361.00361.00360.00360.00600216100
2012-10-15356.00356.00356.00356.00300106800
2012-10-1200
2012-10-11350.00358.00350.00358.00700247500
2012-10-10351.00351.00351.00351.00400140400
2012-10-09357.00357.00356.00357.00300107000
2012-10-05355.00355.00355.00355.0010035500
2012-10-04347.00350.00346.00350.001100381900
2012-10-03356.00356.00338.00344.0058002035300
2012-10-02369.00369.00352.00360.002600944500
2012-10-01369.00369.00369.00369.0020073800
2012-09-28379.00379.00367.00368.001000372500
2012-09-27375.00375.00370.00370.00300111600
2012-09-26370.00377.00370.00377.00600222700
2012-09-25380.00380.00375.00380.0094003571500
2012-09-24383.00388.00382.00387.002400927600
2012-09-21375.00377.00375.00376.00900337800
2012-09-20382.00383.00371.00376.0030001125500
2012-09-19375.00388.00372.00383.00145005445200
2012-09-18413.00413.00391.00393.0040001576000
2012-09-14394.00400.00392.00394.0052002065700
2012-09-13380.00380.00372.00378.002000752100
2012-09-12380.00380.00378.00378.00400151800
2012-09-11375.00375.00375.00375.0010037500
2012-09-10380.00380.00380.00380.0020076000
2012-09-07384.00384.00371.00375.00800300500
2012-09-06375.00379.00370.00379.00700262100
2012-09-05373.00373.00370.00370.00500185900
2012-09-04361.00373.00361.00373.0041001495500
2012-09-03397.00397.00356.00359.00151005421200
2012-08-31382.00396.00382.00396.001200461300
2012-08-30397.00397.00390.00395.00600236400
2012-08-29400.00400.00397.00397.002200879400
2012-08-28401.00401.00400.00400.00400160100
2012-08-27414.00414.00400.00400.0050002030600
2012-08-24415.00415.00410.00415.0078003234500
2012-08-23381.00400.00381.00400.0086003350300
2012-08-22380.00380.00371.00379.001700639900
2012-08-2100
2012-08-2000
2012-08-17378.00378.00378.00378.0010037800
2012-08-16358.00365.00358.00365.001300468500
2012-08-15371.00371.00360.00360.001700617800
2012-08-14377.00378.00361.00361.001400516300
2012-08-1300
2012-08-1000
2012-08-0900
2012-08-08376.00384.00361.00384.0030001093800
2012-08-07376.00376.00376.00376.0020075200
2012-08-06375.00375.00375.00375.001000375000
2012-08-03372.00372.00371.00371.00300111500
2012-08-02366.00369.00366.00369.00400147100
2012-08-01370.00370.00347.00352.001800632900
2012-07-31370.00370.00370.00370.0020074000
2012-07-30370.00370.00370.00370.0020074000
2012-07-27372.00372.00372.00372.0010037200
2012-07-26373.00373.00371.00372.00700260400
2012-07-25372.00372.00371.00371.00186006919100
2012-07-24356.00356.00353.00355.002500886300
2012-07-23355.00355.00355.00355.00500177500
2012-07-20354.00355.00354.00355.0020070900
2012-07-19355.00356.00338.00343.0050001723800
2012-07-18352.00355.00351.00355.001100387300
2012-07-17356.00360.00356.00357.001500537500
2012-07-13365.00365.00350.00355.002500886100
2012-07-12362.00363.00361.00363.00500181200
2012-07-11360.00360.00360.00360.001400504000
2012-07-10360.00360.00357.00360.0074002663100
2012-07-09368.00368.00363.00365.001900693200

   ※ 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