[3161 JQスタンダード] アゼアス 日足 時系列データ

[3161 JQスタンダード] アゼアス (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-08-24407.00426.00407.00426.00128005259600
2012-08-23427.00428.00423.00423.0052002214400
2012-08-22420.00430.00420.00425.0053002246000
2012-08-21412.00416.00411.00416.0032001323100
2012-08-20415.00415.00408.00410.0038001558000
2012-08-17414.00426.00414.00415.0032001353700
2012-08-16408.00420.00408.00413.001700701300
2012-08-1500
2012-08-14406.00410.00406.00410.00900368600
2012-08-13409.00415.00405.00405.002000818200
2012-08-10413.00413.00407.00408.00900368000
2012-08-09412.00417.00410.00414.0029001194800
2012-08-08419.00420.00412.00412.001500623100
2012-08-07423.00423.00415.00415.001100464500
2012-08-06418.00423.00418.00422.002200929900
2012-08-03428.00428.00407.00419.002200913900
2012-08-02424.00424.00420.00420.00900379300
2012-08-01422.00428.00422.00428.00500212900
2012-07-31425.00433.00423.00433.002100904500
2012-07-30426.00434.00424.00429.0027001153500
2012-07-27428.00437.00425.00428.0033001418400
2012-07-26427.00430.00422.00429.0031001322400
2012-07-25430.00430.00412.00416.0065002744400
2012-07-24425.00432.00424.00429.0084003593900
2012-07-23440.00444.00432.00438.0063002755400
2012-07-20442.00457.00436.00446.00206009138500
2012-07-19435.00444.00425.00437.00156006785800
2012-07-18430.00443.00428.00442.0068002970700
2012-07-17427.00445.00411.00445.00158006779200
2012-07-13421.00437.00420.00436.00115004932700
2012-07-12429.00435.00420.00428.00114004835300
2012-07-11440.00440.00425.00426.00118005068200
2012-07-10439.00440.00431.00435.0065002829300
2012-07-09434.00442.00432.00435.0081003530400
2012-07-06445.00448.00438.00438.0078003450800
2012-07-05444.00453.00443.00443.0094004184000
2012-07-04460.00461.00449.00449.00122005520900
2012-07-03469.00469.00456.00463.00108004979800
2012-07-02456.00473.00452.00463.00156007208400
2012-06-29451.00462.00444.00460.00198008987400
2012-06-28462.00496.00457.00459.005170024210300
2012-06-27462.00469.00457.00468.004050018766600
2012-06-26495.00495.00470.00480.005470026318900
2012-06-25530.00542.00500.00504.00216500112874200
2012-06-22430.00500.00430.00500.0019030088938100
2012-06-21414.00421.00414.00420.00160006693900
2012-06-20405.00415.00403.00415.002870011696600
2012-06-19404.00405.00400.00403.00162006520100
2012-06-18405.00410.00403.00410.00102004146900
2012-06-15415.00420.00401.00403.002910011853800
2012-06-14427.00434.00403.00415.008060033808500
2012-06-13455.00461.00450.00452.003400015494600
2012-06-12441.00447.00430.00447.002430010682100
2012-06-11426.00443.00423.00443.00182007823500
2012-06-08430.00430.00410.00422.00181007633600
2012-06-07420.00433.00420.00426.00141005997700
2012-06-06418.00423.00412.00420.00140005840600
2012-06-05404.00416.00404.00412.00186007600800
2012-06-04404.00435.00400.00402.003660014998000
2012-06-01442.00443.00431.00431.00182007957600
2012-05-31446.00446.00440.00443.00110004880100
2012-05-30465.00465.00441.00456.0090004079400
2012-05-29440.00455.00435.00455.00179007933400
2012-05-28450.00452.00435.00447.002570011364500
2012-05-25484.00484.00455.00456.003410015887800
2012-05-24510.00511.00472.00484.0012290060800400
2012-05-23462.00476.00460.00460.00185008630600
2012-05-22470.00476.00466.00468.00169007948800
2012-05-21442.00459.00442.00454.0099004464300
2012-05-18460.00460.00446.00450.00191008672400
2012-05-17440.00475.00430.00475.004940022101600
2012-05-16449.00459.00433.00444.005950026617300
2012-05-15480.00480.00442.00463.006850031430500
2012-05-14501.00512.00496.00496.006640033263700
2012-05-11519.00530.00512.00515.002610013556000
2012-05-10493.00523.00493.00523.004710023754200
2012-05-09509.00516.00502.00503.003330016923600
2012-05-08512.00519.00510.00511.00183009414900
2012-05-07526.00530.00514.00523.003160016444300
2012-05-02543.00552.00538.00543.003500018991800
2012-05-01555.00559.00546.00548.003350018450900
2012-04-27555.00566.00541.00556.004580025415000
2012-04-26573.00577.00565.00565.003380019254900
2012-04-25574.00583.00574.00577.004540026193100
2012-04-24603.00603.00584.00593.006440038222700
2012-04-23615.00616.00603.00607.006400039094900
2012-04-20610.00616.00609.00613.003720022771100
2012-04-19610.00616.00607.00610.003690022537800
2012-04-18613.00619.00608.00610.004510027601200
2012-04-17612.00616.00608.00608.002930017905200
2012-04-16608.00624.00608.00616.001910011741200
2012-04-13625.00628.00617.00618.002690016755900
2012-04-12617.00621.00610.00618.002980018339400
2012-04-11602.00612.00602.00610.003310020100800
2012-04-10620.00628.00611.00618.003050018867200
2012-04-09620.00635.00616.00624.006140038374700
2012-04-06633.00633.00615.00616.005320033130700
2012-04-05619.00631.00611.00631.007290045165900
2012-04-04647.00650.00626.00629.0011520073321000
2012-04-03659.00668.00636.00640.00185000120912900
2012-04-02630.00659.00618.00650.00306100195174700
2012-03-30590.00619.00588.00615.00184800111621100
2012-03-29581.00589.00577.00584.005160030168000
2012-03-28568.00582.00564.00577.004010023043000
2012-03-27560.00566.00554.00564.003470019450000
2012-03-26568.00570.00560.00560.002730015402700
2012-03-23577.00577.00564.00567.004420025156300
2012-03-22580.00582.00576.00577.002330013480600
2012-03-21578.00582.00576.00576.002340013542400
2012-03-19582.00584.00575.00580.002220012861100
2012-03-16577.00578.00571.00573.002460014135800
2012-03-15592.00592.00575.00580.004730027592400
2012-03-14583.00594.00580.00590.006490038125200
2012-03-13574.00587.00568.00585.007310042390700
2012-03-12564.00576.00564.00569.004670026652600
2012-03-09575.00575.00560.00563.006660037658600
2012-03-08566.00577.00558.00573.0014450081830100
2012-03-07587.00597.00587.00594.006920041097200
2012-03-06590.00598.00585.00593.004130024423400
2012-03-05596.00607.00579.00595.005930035187400
2012-03-02590.00599.00585.00598.004440026320800
2012-03-01603.00609.00563.00580.009430055395000
2012-02-29610.00631.00602.00608.00175900108259300
2012-02-28572.00602.00568.00601.0010540062020600
2012-02-27577.00593.00575.00575.0010890063710600
2012-02-24571.00577.00564.00577.002960016895100
2012-02-23567.00569.00551.00569.004060022794400
2012-02-22575.00576.00559.00568.004460025346400
2012-02-21571.00580.00569.00575.005200029860600
2012-02-20556.00569.00553.00569.004500025150000
2012-02-17548.00557.00542.00551.002900015925800
2012-02-16545.00562.00540.00542.008520047066200
2012-02-15533.00545.00531.00537.003110016709200
2012-02-14533.00534.00524.00528.00125006594300
2012-02-13539.00555.00531.00533.006210033739800
2012-02-10538.00541.00532.00538.0080004312600
2012-02-09547.00548.00535.00538.002090011288100
2012-02-08539.00547.00534.00544.002990016220300
2012-02-07517.00540.00517.00534.002390012687000
2012-02-06519.00519.00509.00519.00160008226400
2012-02-03513.00522.00513.00516.00131006762400
2012-02-02522.00523.00505.00523.00180009270200
2012-02-01522.00525.00517.00522.0082004262900
2012-01-31523.00528.00517.00522.00161008418500
2012-01-30530.00531.00520.00521.002760014470700
2012-01-27529.00540.00524.00528.002050010877400
2012-01-26531.00531.00522.00529.0067003531600
2012-01-25532.00533.00521.00531.00110005793500
2012-01-24531.00531.00526.00531.0071003747400
2012-01-23530.00542.00528.00529.002260012124000
2012-01-20530.00541.00526.00533.002220011825900
2012-01-19527.00527.00518.00525.002280011940600
2012-01-18504.00534.00504.00518.003740019535100
2012-01-17500.00502.00498.00500.00133006644500
2012-01-16510.00510.00499.00501.00178008925100
2012-01-13500.00508.00500.00508.00120006024800
2012-01-12510.00510.00505.00505.004620023503600
2012-01-11515.00523.00506.00506.002010010352200
2012-01-10517.00522.00513.00515.00118006092700
2012-01-06520.00529.00510.00519.00185009619600
2012-01-05528.00528.00513.00516.00117006059700
2012-01-04516.00528.00512.00524.002380012380600
2011-12-30525.00525.00507.00514.002190011235600
2011-12-29495.00544.00495.00525.007980041830100
2011-12-28500.00504.00495.00495.00113005627700
2011-12-27500.00505.00494.00498.006100030439200
2011-12-26521.00521.00502.00508.004810024690700
2011-12-22537.00537.00527.00529.00135007163100
2011-12-21538.00538.00520.00534.004470023590300
2011-12-20552.00558.00539.00539.004350023769100
2011-12-19543.00554.00536.00550.006310034399900
2011-12-16527.00537.00519.00535.004640024419700
2011-12-15580.00584.00525.00527.0014320079925200
2011-12-14582.00583.00550.00550.009760056078600
2011-12-13551.00575.00546.00575.009840055444400
2011-12-12534.00559.00534.00552.008190044983500
2011-12-09522.00527.00519.00527.004430023116000
2011-12-08531.00533.00527.00530.005290028014400
2011-12-07536.00540.00531.00534.004990026706900
2011-12-06543.00546.00537.00539.004810026036400
2011-12-05545.00549.00537.00545.006560035535600
2011-12-02527.00543.00525.00538.005050026941600
2011-12-01540.00554.00531.00532.009840053006900
2011-11-30564.00572.00530.00543.00195000106493000
2011-11-29593.00617.00563.00563.00472800276864000
2011-11-28653.00693.00650.00663.00156300104343800
2011-11-25604.00649.00603.00643.00185000116048400
2011-11-24612.00615.00593.00599.008530051507000
2011-11-22556.00615.00556.00590.0011480067946800
2011-11-21563.00565.00550.00565.002170012096800
2011-11-18532.00563.00525.00562.001900010266100
2011-11-17536.00540.00526.00532.002060010943800
2011-11-16538.00553.00537.00538.00129007000500
2011-11-15558.00558.00536.00543.00141007701600
2011-11-14540.00561.00540.00550.002450013426600
2011-11-11524.00537.00517.00530.003080016173700
2011-11-10546.00549.00528.00536.004630024848900
2011-11-09554.00566.00551.00561.002060011483000
2011-11-08570.00570.00555.00555.003090017316300
2011-11-07587.00587.00568.00570.003930022517700
2011-11-04570.00581.00569.00581.002820016203300
2011-11-02552.00598.00548.00572.006210035674200
2011-11-01567.00582.00565.00569.004150023654400
2011-10-31579.00588.00570.00580.00128007379100
2011-10-28600.00607.00572.00585.004150024311800
2011-10-27562.00590.00557.00590.004070023365400
2011-10-26565.00580.00533.00562.006600036508600
2011-10-25575.00582.00570.00575.003390019463800
2011-10-24562.00603.00561.00566.009360053980400
2011-10-21585.00587.00554.00561.0014310081396700
2011-10-20689.00697.00591.00604.00433500277713400
2011-10-19610.00686.00606.00672.00774500512930300
2011-10-18525.00606.00524.00586.00252300144056400
2011-10-17519.00531.00502.00530.008550044354700
2011-10-14491.00507.00486.00494.002080010282100
2011-10-13485.00507.00485.00495.002970014675900
2011-10-12468.00480.00465.00476.00137006478700
2011-10-11476.00476.00462.00470.00178008393500
2011-10-07458.00465.00455.00460.002370010916200
2011-10-06454.00467.00445.00460.003540016242700
2011-10-05458.00458.00444.00450.002500011265900
2011-10-04440.00470.00439.00455.003780017192500
2011-10-03480.00480.00451.00464.004970023109800
2011-09-30495.00499.00478.00484.00197009606100
2011-09-29474.00500.00472.00495.007520036282400
2011-09-28493.00515.00485.00510.003590017877900
2011-09-27516.00516.00465.00478.006700033233000
2011-09-26471.00478.00435.00436.007700034971400
2011-09-22508.00513.00495.00495.006110030803900
2011-09-21543.00543.00510.00521.005130026774800
2011-09-20538.00550.00536.00543.003780020432900
2011-09-16568.00570.00549.00565.002540014214600
2011-09-15574.00577.00550.00555.003980022367500
2011-09-14595.00600.00560.00560.006610038451600
2011-09-13615.00622.00580.00603.008360050014000
2011-09-12599.00656.00589.00620.0013420084256400
2011-09-09631.00649.00601.00611.00188300116583900
2011-09-08750.00750.00633.00648.00509600357886700
2011-09-07653.00706.00650.00655.00159200108372200
2011-09-06708.00708.00610.00623.0013270086278200
2011-09-05700.00716.00696.00705.007020049507600
2011-09-02702.00739.00695.00719.00154000110675500
2011-09-01696.00725.00667.00710.00144500100549600
2011-08-31720.00747.00664.00705.00498000353556100
2011-08-30571.00657.00565.00657.00189700120108400
2011-08-29521.00557.00521.00557.002050011200100
2011-08-26519.00527.00505.00526.00105005410900
2011-08-25506.00522.00504.00519.00144007406800
2011-08-24525.00526.00500.00503.002370012048200
2011-08-23522.00538.00506.00518.004080020998600

   ※ 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