[3316 JQスタンダード] 東日システム 日足 時系列データ

[3316 JQスタンダード] 東日システム (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12120000.00120000.00120000.00120000.003360000
2013-07-11120000.00121000.00118000.00121000.00354215500
2013-07-10123500.00123500.00119700.00119700.00202449700
2013-07-09123000.00123000.00119200.00121000.00121446600
2013-07-08122800.00122900.00119000.00119000.00283393800
2013-07-05116200.00123400.00116000.00118000.00212500800
2013-07-04115000.00116500.00115000.00115500.006693900
2013-07-03118000.00118000.00115000.00115000.0091053000
2013-07-02115000.00115500.00114100.00114500.00141603600
2013-07-01113000.00115000.00113000.00114500.00121372000
2013-06-28114000.00114500.00110500.00114500.00121362400
2013-06-27106400.00110000.00105200.00108000.00414383200
2013-06-26117000.00117000.00105100.00105100.00505623500
2013-06-25116200.00116200.00114100.00115000.00182073600
2013-06-24115700.00117000.00115700.00116200.00121396300
2013-06-21114000.00115900.00113500.00115000.0091030000
2013-06-20116000.00116000.00113300.00114000.005573300
2013-06-19113700.00117000.00113700.00116000.00262997000
2013-06-18113100.00114900.00113100.00114800.005572400
2013-06-17115000.00115900.00111000.00113100.00171912300
2013-06-14117000.00117000.00115200.00115900.0091045300
2013-06-13119000.00119000.00117000.00117000.006707000
2013-06-12115000.00127000.00115000.00121500.008610197600
2013-06-11113100.00121000.00111000.00121000.00485586600
2013-06-10112000.00115800.00111100.00115000.00445003000
2013-06-07102900.00116000.00102900.00106000.0012313072500
2013-06-06123700.00123700.00117300.00119500.0012314827300
2013-06-05125400.00128900.00123700.00124000.00658135400
2013-06-04122900.00125500.00122900.00123500.00718785900
2013-06-03130800.00130800.00128000.00128000.00536841700
2013-05-31129000.00133000.00129000.00130500.0010413580600
2013-05-30129600.00132400.00128500.00129000.0018924526300
2013-05-29137400.00138500.00131000.00135000.0021929615500
2013-05-28149000.00150000.00137500.00139300.0031444766500
2013-05-27158200.00158200.00148900.00151000.0025238569800
2013-05-24199000.00210000.00157400.00172000.001393244874000
2013-05-23195000.00195000.00180000.00195000.001483287447900
2013-05-22127500.00155000.00127000.00155000.0023934860600
2013-05-21120000.00127200.00119300.00125000.008210213000
2013-05-20118000.00122000.00116100.00117500.00414844100
2013-05-17112900.00116000.00112200.00116000.00262982800
2013-05-16114200.00116000.00108100.00110000.00849313500
2013-05-15120000.00128000.00111600.00114200.0013715914100
2013-05-14105000.00135000.00105000.00133900.0011213315800
2013-05-13116600.00118000.00103500.00107100.00626842400
2013-05-10108000.00119500.00108000.00114500.00485411500
2013-05-09101000.00107500.00100000.00107500.00575879700
2013-05-08100800.00101000.0098000.0098500.00605990100
2013-05-0794700.00106900.0094700.0097100.0015615751300
2013-05-0291900.0091900.0091900.0091900.004367600
2013-05-0194000.0094000.0091700.0091700.00211938700
2013-04-3093600.0093600.0092100.0092500.00181675000
2013-04-2695000.0095000.0093600.0093600.00121130700
2013-04-2595000.0095000.0093600.0093600.0010943300
2013-04-2494400.0095000.0093500.0093500.007662300
2013-04-2393800.0094300.0093800.0094300.004376700
2013-04-2294200.0094200.0094200.0094200.004376800
2013-04-1992400.0092400.0092400.0092400.00192400
2013-04-1892300.0092300.0092300.0092300.0010923000
2013-04-1792200.0093400.0092200.0093400.005462200
2013-04-1693100.0093100.0092300.0092300.003278500
2013-04-1592800.0093300.0092800.0093300.002186100
2013-04-1291500.0093400.0091500.0093400.003276700
2013-04-1193100.0093100.0092000.0092000.008739300
2013-04-1093100.0093100.0093100.0093100.002186200
2013-04-0992900.0094500.0092700.0094500.005467500
2013-04-0893300.0093300.0093200.0093200.006559700
2013-04-0595700.0095700.0095100.0095100.003286500
2013-04-0495800.0095800.0095800.0095800.006574800
2013-04-0394500.0094900.0094500.0094900.002189400
2013-04-0295500.0095500.0094500.0094500.00121136000
2013-04-0196000.0096000.0094500.0094500.004379500
2013-03-2900
2013-03-2895800.0096000.0095800.0096000.006575000
2013-03-2795800.0095800.0095700.0095700.007670500
2013-03-2696500.0097200.0096000.0097200.009869600
2013-03-2596900.0097500.0096000.0097500.00141357100
2013-03-2296200.0098000.0095500.0095500.00151450900
2013-03-2196500.0096900.0096500.0096500.003289900
2013-03-1994500.0096500.0094500.0096500.00161537300
2013-03-1894500.0096000.0094300.0096000.00191797900
2013-03-1595100.0096100.0094500.0096100.00444185100
2013-03-1497000.0097000.0096000.0096100.0010963100
2013-03-1396700.0096900.0096700.0096900.007677600
2013-03-1295500.0096000.0094300.0096000.00151425000
2013-03-1197600.0097600.0096000.0097000.00171643600
2013-03-0894200.0097000.0094200.0096100.00323095800
2013-03-0700
2013-03-0694000.0096300.0094000.0094600.009857100
2013-03-0594000.0094000.0094000.0094000.002188000
2013-03-0495100.0095100.0094800.0094800.00111044800
2013-03-0195000.0095000.0094800.0094800.002189800
2013-02-2893000.0093500.0093000.0093500.003280000
2013-02-2792000.0093200.0092000.0093200.00211940100
2013-02-2691000.0092500.0091000.0092500.005456500
2013-02-2593000.0093000.0091800.0091800.003277800
2013-02-2291400.0093500.0090000.0090000.008732900
2013-02-2188500.0091700.0088500.0091500.004363400
2013-02-2086000.0086500.0086000.0086500.0010860500
2013-02-1900
2013-02-1887000.0090500.0085100.0090500.00221896300
2013-02-1592000.0092000.0090000.0090000.00292642000
2013-02-1400
2013-02-1394200.0094200.0093900.0093900.002188100
2013-02-1294000.0094300.0094000.0094300.002188300
2013-02-0894600.0094600.0094100.0094100.005471800
2013-02-0700
2013-02-0694000.0095500.0094000.0095000.007661900
2013-02-0594300.0094300.0094200.0094200.002188500
2013-02-0495000.0095600.0094800.0095600.00181708400
2013-02-0195000.0095000.0094000.0094600.006566800
2013-01-3193800.0093800.0092100.0093300.00645985500
2013-01-3095500.0096500.0094000.0096000.00353350600
2013-01-2996500.0096500.0094500.0095400.00232215200
2013-01-2894500.0096500.0094500.0095500.00252371000
2013-01-2592600.0093900.0092600.0093300.00403730800
2013-01-2493500.0093500.0092900.0092900.0010933800
2013-01-2394300.0094500.0093500.0093500.008753600
2013-01-2294500.0094500.0094500.0094500.00194500
2013-01-2194300.0094300.0093500.0093500.002187800
2013-01-1894300.0094300.0094300.0094300.00194300
2013-01-1792100.0092200.0092100.0092100.003276400
2013-01-1692200.0094000.0092100.0094000.00171588500
2013-01-1594000.0094600.0094000.0094600.005470600
2013-01-1194600.0094600.0091900.0092000.00787184000
2013-01-1000
2013-01-0991900.0092100.0091000.0091000.00151372100
2013-01-0894000.0094900.0094000.0094900.002188900
2013-01-0790500.0094000.0090500.0094000.00121102500
2013-01-0491000.0094000.0091000.0092000.009835100
2012-12-2886300.0089500.0086300.0089500.008695100
2012-12-2790900.0090900.0086500.0090000.0011992300
2012-12-2686000.0088000.0085000.0086700.00191635100
2012-12-2582200.0082200.0082200.0082200.009739800
2012-12-2182000.0082000.0081900.0082000.005409900
2012-12-2082500.0082500.0080700.0081800.0012979600
2012-12-1983000.0083000.0083000.0083000.005415000
2012-12-1800
2012-12-1780000.0080000.0080000.0080000.006480000
2012-12-1478200.0078200.0078200.0078200.00178200
2012-12-1300
2012-12-1277400.0077400.0077400.0077400.00177400
2012-12-1100
2012-12-1080400.0080400.0080400.0080400.00180400
2012-12-0782000.0082000.0082000.0082000.002164000
2012-12-0600
2012-12-0500
2012-12-0400
2012-12-0300
2012-11-3078500.0078500.0078400.0078400.002156900
2012-11-2900
2012-11-2800
2012-11-2781400.0081400.0081400.0081400.007569800
2012-11-2682800.0082800.0081800.0082500.009741000
2012-11-2280300.0081800.0080300.0081800.006487700
2012-11-2180000.0080000.0080000.0080000.002160000
2012-11-2078100.0079000.0078100.0079000.005392300
2012-11-1900
2012-11-1600
2012-11-1500
2012-11-1477000.0077000.0077000.0077000.003231000
2012-11-1375500.0075500.0075500.0075500.00175500
2012-11-1200
2012-11-0900
2012-11-0800
2012-11-0700
2012-11-0677100.0078500.0077100.0078500.009697600
2012-11-0577000.0077000.0077000.0077000.002154000
2012-11-0278000.0078000.0078000.0078000.00178000
2012-11-0178100.0078100.0078100.0078100.003234300
2012-10-3177900.0078100.0077900.0078000.004312000
2012-10-3081000.0081000.0077500.0077500.00191524700
2012-10-2974000.0075000.0074000.0075000.00181340500
2012-10-2672200.0074000.0072200.0074000.009653400
2012-10-2574900.0074900.0073300.0073300.009667900
2012-10-2473100.0073100.0073100.0073100.00173100
2012-10-2300
2012-10-2200
2012-10-1900
2012-10-1800
2012-10-1773000.0073000.0073000.0073000.002146000
2012-10-1600
2012-10-1574500.0074500.0074500.0074500.00174500
2012-10-1200
2012-10-1100
2012-10-1000
2012-10-0974900.0074900.0074900.0074900.00174900
2012-10-0500
2012-10-0471700.0072000.0071700.0072000.002143700
2012-10-0370600.0070600.0070600.0070600.00170600
2012-10-0200
2012-10-0100
2012-09-2800
2012-09-2778800.0079000.0078800.0079000.008630600
2012-09-2675800.0075800.0074400.0075000.006452600
2012-09-2573300.0073300.0070300.0070300.006431500
2012-09-2400
2012-09-2169800.0069800.0069800.0069800.00169800
2012-09-2070200.0070400.0069800.0069800.006421600
2012-09-1973000.0073000.0070000.0070000.003213000
2012-09-1800
2012-09-1469000.0069000.0069000.0069000.00169000
2012-09-1300
2012-09-1200
2012-09-1169000.0069000.0069000.0069000.002138000
2012-09-1069300.0069300.0069300.0069300.00169300
2012-09-0769300.0069300.0069300.0069300.002138600
2012-09-0600
2012-09-0500
2012-09-0400
2012-09-0300
2012-08-3100
2012-08-3000
2012-08-2900
2012-08-2800
2012-08-2776300.0076500.0076300.0076300.0012915800
2012-08-2472000.0072600.0072000.0072600.002144600
2012-08-2300
2012-08-2200
2012-08-2169900.0069900.0069000.0069000.002138900
2012-08-2071100.0071100.0071100.0071100.00171100
2012-08-1700
2012-08-1600
2012-08-1500
2012-08-1470000.0070000.0070000.0070000.005350000
2012-08-1369900.0069900.0069900.0069900.003209700
2012-08-1069900.0069900.0069900.0069900.002139800
2012-08-0900
2012-08-0871000.0071000.0067500.0068000.008550500
2012-08-0700
2012-08-0600
2012-08-0300
2012-08-0270100.0070100.0070100.0070100.002140200
2012-08-0100
2012-07-3170200.0071000.0070200.0071000.007496200
2012-07-3070100.0070300.0070100.0070300.002140400
2012-07-2773300.0073300.0071000.0071000.008584100
2012-07-2670800.0070800.0070000.0070000.004281600
2012-07-2570900.0070900.0070800.0070800.0011779800
2012-07-2470000.0070800.0070000.0070800.003211600
2012-07-2369300.0069300.0069300.0069300.002138600
2012-07-2067300.0067300.0067300.0067300.00167300
2012-07-1969200.0070000.0069200.0069300.004277700
2012-07-1800
2012-07-1700
2012-07-1368200.0068200.0068200.0068200.00168200
2012-07-1268100.0068100.0068100.0068100.002136200
2012-07-1167200.0068000.0067000.0068000.007470400
2012-07-1069000.0069000.0068700.0068700.002137700
2012-07-0970100.0070100.0069000.0069000.006417400

   ※ 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