[3165 JQスタンダード] フーマイエレ 日足 時系列データ

[3165 JQスタンダード] フーマイエレ (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12905.00905.00880.00903.0034003046400
2013-07-11900.00905.00877.00905.0046004104500
2013-07-10911.00911.00900.00900.0025002257900
2013-07-09915.00917.00902.00907.0019001724900
2013-07-08898.00930.00881.00915.001410012769000
2013-07-05889.00889.00877.00887.0041003615700
2013-07-04871.00894.00871.00890.0020001762300
2013-07-03888.00888.00834.00877.001330011339400
2013-07-02885.00892.00884.00892.0072006378300
2013-07-01829.00870.00822.00870.0076006454100
2013-06-28800.00850.00781.00834.001320010783200
2013-06-27794.00794.00720.00770.001480011170900
2013-06-26822.00845.00764.00764.002350018924200
2013-06-25827.00845.00820.00822.00100008278100
2013-06-24869.00878.00850.00870.0082007080600
2013-06-21836.00867.00814.00850.00107008976200
2013-06-20852.00860.00840.00851.0069005864800
2013-06-19879.00893.00860.00865.001880016406600
2013-06-18923.00924.00860.00894.003740033322200
2013-06-17980.00995.00933.00943.002560024633800
2013-06-141150.001210.00972.001014.006130065858200
2013-06-131100.001180.001060.001141.004710052189500
2013-06-121201.001340.001113.001163.00122100149358000
2013-06-111351.001351.001275.001351.00141500190360800
2013-06-10913.001051.00913.001051.003090031225000
2013-06-07967.00989.00847.00901.003640032598000
2013-06-06945.001085.00941.00997.004820047810200
2013-06-05945.00950.00930.00935.00101009516400
2013-06-04929.00936.00900.00936.001680015473600
2013-06-03920.00930.00890.00915.0089008163700
2013-05-31899.00899.00890.00890.00300267900
2013-05-30939.00939.00875.00899.0082007328900
2013-05-29889.00940.00889.00925.0026002407600
2013-05-28887.00900.00867.00900.0015001321500
2013-05-27860.00866.00850.00860.0042003611300
2013-05-24929.00929.00840.00855.002660023637400
2013-05-23961.00972.00892.00892.001260011722500
2013-05-22961.00976.00926.00960.0078007373000
2013-05-21970.00980.00960.00973.0040003888800
2013-05-20932.00942.00924.00940.001240011552000
2013-05-17927.00930.00910.00917.0082007516900
2013-05-16930.00930.00891.00920.0060005441200
2013-05-15939.00950.00926.00935.002300021489600
2013-05-14910.00950.00907.00907.001300011949500
2013-05-13922.00945.00908.00910.001630014988600
2013-05-101090.001090.00901.00935.007040072676400
2013-05-09940.00940.00940.00940.0057005358000
2013-05-08785.00799.00785.00790.0033002620100
2013-05-07765.00785.00765.00780.0071005507400
2013-05-02751.00758.00748.00758.0035002635800
2013-05-01750.00756.00750.00750.0091006848200
2013-04-30749.00749.00740.00749.0024001792600
2013-04-26743.00749.00736.00736.0046003420500
2013-04-25740.00745.00732.00732.0030002211700
2013-04-24733.00739.00730.00732.0091006677000
2013-04-23730.00730.00727.00728.0038002770700
2013-04-22723.00727.00723.00727.001200868500
2013-04-19718.00725.00718.00725.00200144300
2013-04-18714.00730.00714.00730.0044003188100
2013-04-17717.00721.00712.00714.0030002150200
2013-04-16709.00709.00701.00709.0035002471100
2013-04-15714.00718.00714.00715.0022001574500
2013-04-12704.00714.00702.00709.0059004166600
2013-04-11696.00704.00692.00704.0030002091000
2013-04-10688.00709.00688.00704.0065004494200
2013-04-09730.00746.00672.00672.001570010949100
2013-04-08735.00735.00727.00730.001300951600
2013-04-05724.00739.00724.00739.0016001166200
2013-04-04735.00735.00720.00735.0019001378600
2013-04-03730.00730.00730.00730.0010073000
2013-04-02705.00722.00705.00710.001000714100
2013-04-01727.00730.00722.00722.00800580600
2013-03-29730.00730.00729.00729.00400291700
2013-03-28720.00720.00720.00720.00600432000
2013-03-27714.00750.00714.00720.0050003666000
2013-03-26715.00715.00705.00705.0034002405100
2013-03-25709.00710.00700.00709.001200850100
2013-03-22699.00699.00691.00697.0040002791100
2013-03-21711.00711.00699.00701.0033002327000
2013-03-19706.00712.00706.00711.0023001632000
2013-03-18694.00699.00686.00699.0040002770500
2013-03-15698.00703.00689.00689.0050003459800
2013-03-14685.00693.00685.00693.00500343300
2013-03-13695.00695.00671.00685.0033002273400
2013-03-12699.00699.00699.00699.00600419400
2013-03-11694.00699.00690.00699.0027001870200
2013-03-08700.00700.00688.00690.0016001108500
2013-03-07700.00735.00700.00702.0033002358000
2013-03-06693.00697.00693.00697.00400277800
2013-03-05686.00693.00685.00693.0040002750700
2013-03-04684.00684.00672.00672.0017001159600
2013-03-01670.00682.00652.00682.0047003143100
2013-02-28657.00670.00657.00670.0065004330800
2013-02-27649.00649.00642.00642.0022001415500
2013-02-26655.00657.00655.00657.001400919000
2013-02-25655.00655.00647.00647.0017001105500
2013-02-22650.00653.00650.00652.001000650900
2013-02-21650.00653.00650.00653.00300195300
2013-02-2000
2013-02-19647.00656.00644.00644.001200779400
2013-02-18660.00660.00657.00657.00700461500
2013-02-15650.00650.00633.00633.0036002324400
2013-02-14669.00669.00650.00650.0042002797200
2013-02-13631.00631.00631.00631.00400252400
2013-02-12635.00635.00631.00631.00300189700
2013-02-08632.00633.00630.00630.0026001639300
2013-02-07640.00640.00630.00630.0016001014200
2013-02-06647.00649.00636.00640.0056003610700
2013-02-05626.00648.00626.00647.00800510300
2013-02-04645.00645.00644.00644.001100709200
2013-02-01628.00657.00628.00635.00900579700
2013-01-31628.00628.00627.00627.00300188200
2013-01-30616.00628.00610.00628.0022001368500
2013-01-29615.00625.00601.00606.0080004888200
2013-01-28640.00640.00600.00606.0086005213200
2013-01-25650.00650.00638.00638.0046002987600
2013-01-24630.00636.00611.00636.0035002193100
2013-01-23627.00627.00627.00627.00600376200
2013-01-22635.00635.00625.00625.001300821500
2013-01-21633.00650.00633.00644.001500955900
2013-01-18629.00629.00625.00625.0017001064400
2013-01-17628.00629.00625.00629.0018001129600
2013-01-16616.00616.00615.00615.00400246200
2013-01-15615.00620.00615.00617.0022001356900
2013-01-11604.00614.00604.00614.00300182200
2013-01-10600.00600.00600.00600.00400240000
2013-01-09597.00605.00596.00605.0061003666900
2013-01-08600.00600.00599.00600.0045002698900
2013-01-07603.00603.00596.00600.001500900500
2013-01-04600.00605.00600.00605.0051003061000
2012-12-28600.00600.00600.00600.001100660000
2012-12-27600.00600.00592.00592.001600957200
2012-12-26595.00595.00595.00595.00200119000
2012-12-25582.00585.00582.00585.001000582300
2012-12-21597.00597.00583.00583.0031001813000
2012-12-20595.00596.00586.00596.00600354700
2012-12-19585.00586.00584.00585.0019001110500
2012-12-18583.00583.00583.00583.00800466400
2012-12-17600.00600.00582.00583.0019001124100
2012-12-14612.00612.00600.00605.0022001340900
2012-12-13610.00610.00598.00598.00900540500
2012-12-12599.00614.00595.00609.00900540800
2012-12-11598.00602.00582.00602.001600959200
2012-12-10584.00584.00581.00581.001400815500
2012-12-07587.00593.00586.00593.001100647300
2012-12-06581.00582.00581.00582.001500872700
2012-12-05570.00579.00570.00579.00500287600
2012-12-04567.00584.00567.00572.00900520300
2012-12-03561.00573.00561.00564.001600905000
2012-11-30566.00567.00561.00561.00400226000
2012-11-29560.00560.00560.00560.0010056000
2012-11-28560.00564.00560.00564.00300168400
2012-11-27569.00569.00550.00560.0031001729300
2012-11-26560.00560.00560.00560.00300168000
2012-11-22570.00570.00552.00560.0019001073400
2012-11-21553.00565.00553.00561.0020001123200
2012-11-2000
2012-11-19563.00563.00544.00545.0018001002800
2012-11-16546.00555.00546.00555.0020001107900
2012-11-15551.00551.00550.00550.00400220200
2012-11-14552.00552.00552.00552.001000552000
2012-11-13559.00561.00553.00553.001300725900
2012-11-12572.00579.00552.00552.00800452900
2012-11-09555.00555.00552.00552.0034001882000
2012-11-08564.00564.00563.00564.00800450800
2012-11-07560.00560.00560.00560.00600336000
2012-11-06567.00570.00560.00560.001400786900
2012-11-05563.00563.00557.00560.00300168000
2012-11-02560.00560.00554.00555.00700389100
2012-11-01572.00572.00555.00560.0047002613900
2012-10-31557.00557.00557.00557.001600891200
2012-10-30560.00560.00556.00556.001000557700
2012-10-29570.00575.00563.00563.00800455100
2012-10-26557.00560.00557.00560.001000559700
2012-10-25573.00573.00570.00570.001000571500
2012-10-24572.00577.00566.00577.0024001370200
2012-10-23582.00582.00577.00577.001700985300
2012-10-22555.00585.00555.00582.001500849100
2012-10-19558.00570.00550.00565.0032001786300
2012-10-18546.00558.00541.00558.0024001308800
2012-10-17552.00552.00546.00546.00700383400
2012-10-16548.00555.00548.00555.0020001102400
2012-10-15555.00555.00548.00548.00800441500
2012-10-12551.00555.00551.00555.001000552600
2012-10-11560.00560.00560.00560.001700952000
2012-10-10550.00558.00542.00550.0033001810300
2012-10-09580.00580.00550.00566.0037002088100
2012-10-05577.00577.00561.00573.001400793400
2012-10-04559.00569.00540.00569.0081004452000
2012-10-03585.00585.00556.00565.0045002577700
2012-10-02594.00600.00590.00590.0024001432200
2012-10-01595.00608.00595.00596.001200723200
2012-09-28604.00610.00581.00600.00105006228100
2012-09-27645.00645.00626.00630.0037002358100
2012-09-26653.00679.00625.00645.002180014127100
2012-09-25750.00760.00728.00742.001720012772400
2012-09-24720.00825.00710.00825.002050015131800
2012-09-21694.00710.00690.00705.0081005658500
2012-09-20680.00695.00680.00694.0059004050900
2012-09-19685.00685.00680.00681.0055003756100
2012-09-18693.00694.00686.00690.0075005187500
2012-09-14699.00705.00695.00696.0055003841000
2012-09-13697.00701.00690.00701.0041002861100
2012-09-12689.00695.00689.00695.0026001803500
2012-09-11689.00689.00687.00689.0034002340200
2012-09-10690.00693.00689.00690.0043002968900
2012-09-07684.00684.00676.00680.00900611700
2012-09-06668.00670.00666.00667.0017001135600
2012-09-05675.00679.00674.00674.00700472900
2012-09-04667.00669.00667.00669.00600400400
2012-09-03678.00684.00660.00677.0060004047300
2012-08-31677.00677.00668.00668.0017001144800
2012-08-30683.00685.00677.00677.0022001498800
2012-08-29685.00688.00683.00683.0040002745600
2012-08-28667.00677.00663.00677.0031002084700
2012-08-27674.00674.00660.00662.0031002055600
2012-08-24660.00665.00660.00661.001100726600
2012-08-23667.00668.00660.00660.0022001465900
2012-08-22655.00655.00655.00655.0010065500
2012-08-21670.00670.00651.00651.0018001194200
2012-08-20660.00665.00660.00660.0022001456300
2012-08-17651.00659.00651.00659.00500326300
2012-08-16650.00650.00650.00650.00500325000
2012-08-15643.00650.00640.00650.00500321700
2012-08-14640.00640.00640.00640.00500320000
2012-08-13650.00650.00650.00650.00600390000
2012-08-10650.00650.00650.00650.00500325000
2012-08-09634.00634.00634.00634.00300190200
2012-08-0800
2012-08-07633.00644.00633.00644.00400254500
2012-08-06631.00631.00631.00631.00200126200
2012-08-03630.00645.00630.00640.00900574600
2012-08-02643.00643.00633.00633.00300190900
2012-08-01630.00645.00630.00645.001100694500
2012-07-31631.00631.00631.00631.00600378600
2012-07-30643.00643.00630.00630.00800506300
2012-07-27639.00644.00615.00644.001500947100
2012-07-26615.00615.00615.00615.00600369000
2012-07-25635.00655.00615.00615.0039002479100
2012-07-24636.00636.00606.00616.001100671000
2012-07-23630.00638.00625.00638.001500941100
2012-07-20636.00646.00630.00630.001400889500
2012-07-19648.00648.00630.00630.001200766100
2012-07-18646.00648.00646.00648.00400258800
2012-07-17685.00686.00680.00680.0031002123100
2012-07-13644.00644.00633.00635.00400255600
2012-07-12646.00646.00631.00631.00300190800
2012-07-11647.00653.00642.00651.00700453900
2012-07-10660.00660.00613.00652.0022001402900
2012-07-09675.00675.00660.00660.0031002090100

   ※ 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