[3160 JQスタンダード] 大 光 日足 時系列データ

[3160 JQスタンダード] 大 光 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12504.00505.00502.00505.0038001916400
2013-07-11505.00505.00499.00504.0026001306200
2013-07-10505.00509.00501.00505.0051002575600
2013-07-09505.00505.00503.00504.001400705700
2013-07-08500.00505.00500.00502.0035001757300
2013-07-05495.00497.00495.00497.001200594600
2013-07-04490.00495.00490.00495.001200590000
2013-07-03489.00490.00487.00489.001900928600
2013-07-02485.00488.00483.00488.0037001792900
2013-07-01483.00485.00480.00483.001800868700
2013-06-28471.00480.00470.00480.0022001040100
2013-06-27477.00477.00468.00472.001200565500
2013-06-26472.00475.00471.00471.0023001086500
2013-06-25475.00477.00472.00472.0028001327100
2013-06-24477.00477.00474.00475.001100523600
2013-06-21477.00478.00469.00472.0039001852900
2013-06-20470.00470.00461.00469.0043002016000
2013-06-19458.00464.00458.00459.0031001424200
2013-06-18449.00460.00449.00458.002200993400
2013-06-17445.00450.00445.00448.0036001606500
2013-06-14451.00460.00446.00446.001800815400
2013-06-13443.00449.00443.00449.001900845700
2013-06-12436.00452.00435.00452.0082003591800
2013-06-11465.00465.00445.00460.0044002004800
2013-06-10469.00469.00451.00452.0045002082900
2013-06-07448.00448.00430.00440.0078003436300
2013-06-06474.00474.00455.00457.0063002932500
2013-06-05475.00488.00475.00475.0050002395800
2013-06-04471.00472.00454.00465.0078003615300
2013-06-03490.00498.00478.00478.00117005679100
2013-05-31510.00511.00502.00504.0076003845700
2013-05-30530.00530.00511.00513.00126006558000
2013-05-29549.00549.00534.00535.004130022445300
2013-05-28576.00590.00575.00590.00171009936600
2013-05-27588.00590.00577.00590.00159009259600
2013-05-24582.00590.00579.00589.00113006592900
2013-05-23590.00595.00578.00582.001890011098600
2013-05-22600.00600.00597.00599.00151009051800
2013-05-21610.00610.00605.00608.001670010177600
2013-05-20618.00618.00615.00617.00143008826100
2013-05-17617.00619.00614.00619.0092005678100
2013-05-16622.00622.00615.00620.0096005944800
2013-05-15628.00628.00620.00622.00122007601000
2013-05-14631.00631.00623.00625.001720010813200
2013-05-13632.00634.00631.00632.0087005499800
2013-05-10635.00635.00631.00632.0072004559200
2013-05-09631.00635.00631.00633.0059003730600
2013-05-08626.00631.00626.00631.0061003835300
2013-05-07618.00633.00616.00626.00120007468100
2013-05-02620.00620.00611.00615.00126007776300
2013-05-01629.00630.00621.00625.00154009641800
2013-04-30632.00634.00625.00629.00148009324700
2013-04-26644.00648.00639.00640.00132008489200
2013-04-25648.00649.00636.00646.001650010635900
2013-04-24637.00640.00616.00636.00136008596600
2013-04-23599.00607.00591.00607.00137008207000
2013-04-22585.00600.00585.00590.00164009717300
2013-04-19581.00595.00570.00582.00123007141200
2013-04-18547.00579.00547.00565.00106005952600
2013-04-17533.00549.00533.00548.0065003512300
2013-04-16535.00550.00520.00530.00142007563300
2013-04-15520.00549.00519.00540.00127006657900
2013-04-12506.00515.00506.00515.0054002751100
2013-04-11505.00508.00503.00505.0064003233700
2013-04-10500.00505.00500.00505.0073003668600
2013-04-09495.00500.00495.00496.0077003834000
2013-04-08495.00499.00492.00493.0054002671200
2013-04-05485.00495.00484.00487.0084004110700
2013-04-04482.00484.00480.00483.0030001446100
2013-04-03479.00483.00477.00480.0052002494100
2013-04-02473.00480.00460.00480.00111005243200
2013-04-01489.00499.00480.00480.00183008975400
2013-03-29475.00480.00473.00476.0075003574300
2013-03-28464.00475.00464.00469.00110005166500
2013-03-27455.00467.00451.00467.0097004427200
2013-03-26455.00455.00449.00451.0068003071800
2013-03-25452.00452.00448.00452.0086003872900
2013-03-22452.00452.00444.00451.0068003056000
2013-03-21440.00445.00439.00443.0090003967100
2013-03-19439.00439.00436.00438.0077003377100
2013-03-18434.00436.00431.00432.0089003855900
2013-03-15438.00438.00432.00435.0082003563200
2013-03-14439.00439.00437.00438.0031001358900
2013-03-13440.00440.00439.00439.0067002946800
2013-03-12438.00442.00438.00439.0099004344800
2013-03-11430.00435.00429.00435.00109004705300
2013-03-08425.00429.00425.00429.0077003282700
2013-03-07425.00428.00424.00428.0052002211400
2013-03-06425.00427.00425.00425.0074003148400
2013-03-05425.00426.00424.00425.0075003187500
2013-03-04425.00426.00424.00426.0075003186500
2013-03-01425.00426.00425.00426.0033001403400
2013-02-28425.00426.00425.00425.001800765400
2013-02-27426.00427.00420.00425.0057002413600
2013-02-26428.00428.00427.00428.0034001454600
2013-02-25428.00429.00425.00429.0047002009800
2013-02-22426.00426.00424.00424.002200936800
2013-02-21426.00427.00424.00424.0047002002000
2013-02-20425.00425.00423.00425.0046001952800
2013-02-19425.00426.00423.00423.0039001657500
2013-02-18426.00426.00424.00425.0029001234100
2013-02-15424.00425.00423.00423.0037001569600
2013-02-14424.00425.00424.00424.001800764200
2013-02-13426.00426.00424.00424.002000850500
2013-02-12428.00428.00424.00426.0056002389200
2013-02-08427.00427.00424.00425.0026001105100
2013-02-07425.00427.00425.00426.001700723000
2013-02-06427.00428.00425.00425.0044001877800
2013-02-05425.00428.00425.00426.0029001233500
2013-02-04428.00428.00424.00427.0047002005900
2013-02-01425.00425.00424.00424.001300552100
2013-01-31425.00425.00423.00424.00900382000
2013-01-30426.00426.00424.00425.002100892900
2013-01-29426.00427.00422.00426.0029001231300
2013-01-28428.00428.00423.00427.0025001067100
2013-01-25419.00427.00419.00422.002200931500
2013-01-24421.00421.00419.00420.002300966000
2013-01-23420.00421.00419.00421.001700714000
2013-01-22424.00424.00420.00420.0033001392400
2013-01-21425.00425.00423.00425.0045001911200
2013-01-18425.00425.00424.00425.0057002422200
2013-01-17426.00426.00424.00425.0027001149100
2013-01-16428.00428.00425.00426.0029001235500
2013-01-15427.00427.00424.00426.0048002046500
2013-01-11425.00427.00423.00426.0026001103700
2013-01-10427.00427.00425.00425.0040001705700
2013-01-09425.00425.00422.00423.001200508600
2013-01-08423.00426.00422.00425.0053002247400
2013-01-07420.00423.00420.00421.0036001514500
2013-01-04420.00420.00416.00420.0046001927100
2012-12-28421.00421.00419.00420.0036001513800
2012-12-27417.00420.00410.00420.0052002157800
2012-12-26422.00424.00417.00420.0097004087600
2012-12-25419.00419.00411.00416.00111004635900
2012-12-21412.00414.00411.00412.0071002925700
2012-12-20415.00415.00413.00414.00138005723000
2012-12-19417.00418.00416.00418.0041001709200
2012-12-18418.00418.00413.00417.0030001248600
2012-12-17417.00418.00415.00418.0028001167300
2012-12-14416.00417.00414.00417.0034001411300
2012-12-13415.00416.00414.00416.002400995800
2012-12-12415.00415.00414.00414.0027001119600
2012-12-11411.00412.00410.00410.001000410900
2012-12-10416.00416.00410.00410.0029001201200
2012-12-07415.00415.00411.00411.001000412200
2012-12-06415.00415.00411.00415.0025001033800
2012-12-05414.00415.00413.00415.0051002113800
2012-12-04410.00415.00410.00413.0060002471400
2012-12-03408.00409.00405.00409.0060002440200
2012-11-30410.00410.00408.00409.0034001391300
2012-11-29409.00409.00405.00408.0068002769700
2012-11-28405.00409.00403.00407.002510010187300
2012-11-27426.00430.00425.00430.00173007380900
2012-11-26426.00427.00421.00426.00150006356200
2012-11-22424.00426.00423.00425.0058002461500
2012-11-21424.00425.00423.00424.0059002502600
2012-11-20423.00424.00422.00423.0067002835000
2012-11-19422.00424.00421.00424.0042001775200
2012-11-16423.00423.00416.00423.0086003610300
2012-11-15420.00423.00420.00423.0024001012700
2012-11-14425.00425.00417.00419.0080003371300
2012-11-13425.00425.00423.00425.0041001739400
2012-11-12424.00425.00421.00424.0044001865800
2012-11-09419.00422.00417.00422.0030001258500
2012-11-08418.00420.00415.00420.0024001002800
2012-11-07420.00422.00419.00419.001200504200
2012-11-06419.00420.00416.00420.001900795200
2012-11-05424.00425.00413.00418.0091003824600
2012-11-02422.00423.00422.00423.0042001774300
2012-11-01420.00422.00419.00422.0027001135100
2012-10-31419.00420.00417.00420.0038001591500
2012-10-30417.00418.00417.00418.0027001126600
2012-10-29417.00417.00415.00416.0036001499500
2012-10-26415.00417.00414.00415.0039001620500
2012-10-25415.00417.00413.00416.002400996800
2012-10-24415.00416.00413.00413.001400580500
2012-10-23414.00414.00413.00413.001100455200
2012-10-22418.00418.00411.00411.0071002954500
2012-10-19419.00419.00412.00417.0083003453000
2012-10-18419.00420.00419.00419.00700293400
2012-10-17420.00420.00416.00419.0036001506700
2012-10-16416.00419.00416.00419.0029001210900
2012-10-15417.00419.00416.00418.001600667600
2012-10-12418.00418.00416.00416.002300958600
2012-10-11417.00417.00415.00416.00800332700
2012-10-10419.00419.00414.00417.0055002295700
2012-10-09412.00417.00412.00417.0036001488100
2012-10-05400.00409.00399.00409.002790011236500
2012-10-04405.00406.00400.00400.0060002415300
2012-10-03403.00408.00401.00406.0036001454700
2012-10-02410.00410.00404.00407.0054002206100
2012-10-01415.00416.00409.00410.00162006699100
2012-09-28425.00430.00424.00425.0056002390800
2012-09-27426.00426.00422.00422.0064002714500
2012-09-26422.00428.00422.00426.0043001825500
2012-09-25424.00424.00421.00422.002300973400
2012-09-24419.00424.00419.00424.002000842900
2012-09-21424.00424.00415.00418.0074003119800
2012-09-20415.00418.00413.00418.0068002823600
2012-09-19413.00416.00412.00412.0041001694000
2012-09-18412.00415.00412.00414.0034001407000
2012-09-14412.00414.00410.00412.002000823000
2012-09-13409.00412.00409.00409.001800736600
2012-09-12412.00413.00407.00409.0035001431900
2012-09-11413.00415.00408.00410.0046001892500
2012-09-10419.00419.00412.00415.0033001376300
2012-09-07415.00415.00415.00415.00800332000
2012-09-06411.00415.00411.00412.00800330900
2012-09-05415.00415.00410.00411.00400164600
2012-09-04414.00415.00407.00415.0078003224500
2012-09-03415.00415.00413.00414.001900787700
2012-08-31412.00414.00412.00412.001900785000
2012-08-30412.00414.00412.00414.0020082600
2012-08-29411.00414.00410.00414.002000823900
2012-08-28411.00411.00408.00408.001200492000
2012-08-27409.00409.00406.00408.002100855600
2012-08-24409.00409.00407.00407.001800735800
2012-08-23408.00409.00407.00409.00700285500
2012-08-22406.00410.00406.00408.001400571900
2012-08-21411.00412.00403.00405.0049001999100
2012-08-20404.00404.00403.00403.0046001857900
2012-08-17405.00410.00403.00405.0033001343200
2012-08-16409.00409.00401.00405.0029001170300
2012-08-15407.00408.00406.00407.001600650600
2012-08-14405.00405.00402.00402.002300930200
2012-08-13400.00404.00400.00403.001400564800
2012-08-10405.00405.00400.00400.0025001010200
2012-08-09403.00404.00403.00403.00900362800
2012-08-08401.00402.00401.00401.00700280900
2012-08-07400.00400.00398.00399.00800319400
2012-08-0600
2012-08-03402.00402.00400.00400.00600240200
2012-08-02406.00406.00403.00403.00500202700
2012-08-01404.00404.00401.00402.00600241500
2012-07-31403.00404.00403.00404.00500201700
2012-07-30400.00405.00399.00405.0033001319600
2012-07-27406.00408.00406.00408.00700284400
2012-07-26401.00403.00400.00403.001400561100
2012-07-25400.00400.00396.00399.001500596900
2012-07-24408.00408.00392.00405.0067002675600
2012-07-23415.00415.00408.00408.0040001654500
2012-07-20415.00415.00413.00415.0051002114300
2012-07-19415.00415.00413.00415.00111004605500
2012-07-18440.00440.00412.00414.00145006236000
2012-07-17405.00408.00403.00408.0027001095300
2012-07-13405.00411.00404.00409.001400570500
2012-07-12405.00405.00403.00403.00700283100
2012-07-11406.00406.00401.00402.001400562500
2012-07-10411.00411.00402.00402.002000821100
2012-07-09404.00404.00402.00403.001800724600

   ※ 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