[3322 JQスタンダード] アルファG 日足 時系列データ

[3322 JQスタンダード] アルファG (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1270000.0070000.0069000.0069000.0014971000
2013-07-1170600.0070600.0065500.0069000.0013897100
2013-07-1071500.0071500.0068600.0068600.006424600
2013-07-0900
2013-07-0869000.0069900.0069000.0069900.0013898800
2013-07-0569000.0072000.0069000.0072000.00171186600
2013-07-0469000.0069000.0069000.0069000.002138000
2013-07-0368400.0070000.0068400.0069000.00281937700
2013-07-0269000.0069500.0069000.0069500.007485500
2013-07-0169000.0069000.0069000.0069000.002138000
2013-06-2869000.0069000.0069000.0069000.002138000
2013-06-2772000.0072000.0069000.0069000.005354100
2013-06-2671000.0071000.0069000.0069000.004282000
2013-06-2570400.0070500.0068000.0070500.007490600
2013-06-2470900.0070900.0070900.0070900.00170900
2013-06-2170000.0070000.0069000.0069000.005348000
2013-06-2070000.0070000.0069000.0069000.0010699000
2013-06-1969000.0069000.0068000.0069000.005344000
2013-06-1870000.0070000.0070000.0070000.00584060000
2013-06-1770000.0070000.0069500.0070000.00372588500
2013-06-1470000.0070000.0070000.0070000.00271890000
2013-06-1370000.0070000.0070000.0070000.006420000
2013-06-1271500.0071500.0071000.0071000.00161140000
2013-06-1170000.0070000.0070000.0070000.0011770000
2013-06-1069100.0070000.0069000.0069000.00302083500
2013-06-0761700.0069400.0061700.0069400.00442898900
2013-06-0671000.0071000.0067200.0070200.00584069700
2013-06-0573000.0073000.0072100.0072100.00332407200
2013-06-0474000.0074000.0070700.0073700.0013955400
2013-06-0377300.0077300.0074100.0074100.00171291700
2013-05-3179500.0079800.0077200.0077200.00655162300
2013-05-3079000.0079800.0074700.0079800.0019815549600
2013-05-2979000.0080500.0078500.0079000.001179307500
2013-05-2879400.0079400.0072300.0076200.0018013914400
2013-05-2770000.0077800.0069900.0077800.001208700600
2013-05-2467900.0070500.0067800.0067800.00332282100
2013-05-2370800.0070900.0068200.0069800.00543782000
2013-05-2270000.0070000.0069500.0070000.00483359000
2013-05-2167000.0070000.0067000.0070000.00483244900
2013-05-2065100.0070400.0065000.0067000.00936219900
2013-05-1764000.0066800.0064000.0065100.00976283400
2013-05-1667600.0069000.0066500.0069000.00865820400
2013-05-1569000.0071400.0067700.0067700.00503447600
2013-05-1469100.0070000.0069000.0070000.0019913871600
2013-05-1370400.0070500.0068000.0068000.00483339900
2013-05-1070000.0070200.0069400.0070200.0017812459700
2013-05-0969500.0069500.0068000.0069000.0020714207300
2013-05-0869500.0069500.0069500.0069500.0013903500
2013-05-0770000.0070400.0069500.0070200.00191331100
2013-05-0269000.0069000.0068000.0068000.006409500
2013-05-0170000.0070000.0069000.0069000.002139000
2013-04-3070000.0070400.0067500.0070000.00251745100
2013-04-2670000.0070000.0068000.0068000.0010690400
2013-04-2568000.0068000.0068000.0068000.008544000
2013-04-2468900.0069000.0068000.0068000.0014958200
2013-04-2370400.0070400.0066100.0067900.00876032800
2013-04-2265300.0071000.0065300.0070500.00402708900
2013-04-1966000.0066000.0065000.0065000.005329000
2013-04-1800
2013-04-1764300.0064300.0064000.0064000.003192300
2013-04-1663800.0063800.0063800.0063800.00163800
2013-04-1500
2013-04-1265800.0065800.0065800.0065800.006394800
2013-04-1165000.0065000.0065000.0065000.0010650000
2013-04-1064900.0065000.0062200.0062200.0012764500
2013-04-0964000.0064000.0063700.0063700.00825247500
2013-04-0863500.0063500.0063500.0063500.00163500
2013-04-0562000.0065500.0062000.0065500.00171067200
2013-04-0400
2013-04-0362000.0064000.0062000.0064000.0011695100
2013-04-0262100.0062100.0062000.0062000.002124100
2013-04-0165000.0065500.0062100.0062100.0015958100
2013-03-2965000.0065000.0065000.0065000.00165000
2013-03-2800
2013-03-2765000.0065000.0065000.0065000.004260000
2013-03-2667500.0067500.0067500.0067500.006405000
2013-03-2566300.0066300.0065600.0065600.007463200
2013-03-2267000.0067000.0066500.0066500.002133500
2013-03-2165000.0067400.0062100.0067400.00654176200
2013-03-1964000.0065200.0064000.0065200.00271748600
2013-03-1800
2013-03-1564900.0064900.0063100.0063100.00613894600
2013-03-1464600.0067800.0064600.0065000.00261696900
2013-03-1367900.0067900.0067900.0067900.006407400
2013-03-1267500.0067500.0067500.0067500.006405000
2013-03-1167500.0067500.0066500.0066500.007470500
2013-03-0800
2013-03-0767500.0067500.0064000.0067500.00301977600
2013-03-0667400.0067400.0067400.0067400.00167400
2013-03-0567400.0067400.0067000.0067400.007471400
2013-03-0466500.0066500.0066000.0066500.0013863500
2013-03-0166400.0066400.0066400.0066400.002132800
2013-02-2800
2013-02-2766500.0066500.0066400.0066400.006398800
2013-02-2665400.0066000.0065000.0065000.006393200
2013-02-2567100.0067500.0064400.0064500.00221446300
2013-02-2266600.0067300.0066600.0067300.003200800
2013-02-2100
2013-02-2065200.0065200.0063600.0063600.007449700
2013-02-1900
2013-02-1866000.0066000.0064000.0064000.002130000
2013-02-1565500.0065500.0065100.0065100.004261600
2013-02-1469500.0069500.0066500.0066500.0010680000
2013-02-1369100.0069100.0066500.0066500.008549200
2013-02-1269900.0069900.0068100.0068100.005347700
2013-02-0868000.0068000.0067900.0067900.003203800
2013-02-0768000.0068000.0065500.0065500.007469800
2013-02-0668000.0068000.0067100.0067100.007474900
2013-02-0568800.0068800.0068800.0068800.003206400
2013-02-0468800.0068800.0068800.0068800.00168800
2013-02-0100
2013-01-3100
2013-01-3070000.0070000.0068500.0068500.003208500
2013-01-2971800.0071800.0071800.0071800.004287200
2013-01-2869900.0069900.0068500.0069500.006417600
2013-01-2569600.0069600.0069500.0069500.006417400
2013-01-2469800.0069800.0069800.0069800.00169800
2013-01-2368100.0068100.0068100.0068100.00168100
2013-01-2200
2013-01-2167900.0067900.0067900.0067900.00167900
2013-01-1867500.0067900.0067500.0067900.007474900
2013-01-1700
2013-01-1667900.0067900.0067800.0067800.003203600
2013-01-1570600.0070600.0067100.0068100.0014975400
2013-01-1169900.0069900.0067400.0067600.00161099000
2013-01-1072500.0072500.0072500.0072500.005362500
2013-01-0900
2013-01-0800
2013-01-0700
2013-01-0466500.0066500.0066500.0066500.00166500
2012-12-2800
2012-12-2767500.0067500.0067500.0067500.004270000
2012-12-2667400.0067400.0067400.0067400.004269600
2012-12-2567500.0067500.0065500.0067400.007470300
2012-12-2166000.0068000.0066000.0068000.006403000
2012-12-2067000.0067000.0067000.0067000.00167000
2012-12-1966100.0067000.0066100.0067000.002133100
2012-12-1868000.0068000.0068000.0068000.00168000
2012-12-1765000.0068000.0064000.0068000.00171120200
2012-12-1464000.0064000.0064000.0064000.00164000
2012-12-1300
2012-12-1265000.0065000.0065000.0065000.006390000
2012-12-1165000.0065000.0064800.0064800.007454800
2012-12-1064500.0064500.0064500.0064500.00161032000
2012-12-0764500.0064500.0064000.0064000.00271741000
2012-12-0665000.0065000.0065000.0065000.00241560000
2012-12-0565000.0065000.0065000.0065000.00915915000
2012-12-0400
2012-12-0365200.0065300.0065000.0065000.0013846200
2012-11-3065000.0071400.0065000.0065000.001238226900
2012-11-2965000.0065000.0065000.0065000.004260000
2012-11-2868000.0068000.0068000.0068000.00523536000
2012-11-2769000.0069000.0069000.0069000.00624278000
2012-11-2667000.0070000.0067000.0070000.006411000
2012-11-2265000.0066000.0063600.0064000.00452924200
2012-11-2167000.0067000.0067000.0067000.00352345000
2012-11-2067000.0067000.0067000.0067000.00493283000
2012-11-1967000.0067000.0067000.0067000.00634221000
2012-11-1669000.0069000.0069000.0069000.00432967000
2012-11-1500
2012-11-1469000.0069000.0069000.0069000.006414000
2012-11-1368000.0068000.0068000.0068000.005340000
2012-11-1267500.0067500.0067500.0067500.005337500
2012-11-0965300.0065500.0065300.0065500.002130800
2012-11-0800
2012-11-0764500.0065000.0064500.0065000.005323700
2012-11-0665300.0066200.0063500.0063600.00281805100
2012-11-0573000.0073000.0065300.0065300.00231571300
2012-11-0267500.0067500.0067500.0067500.00167500
2012-11-0100
2012-10-3100
2012-10-3000
2012-10-2973000.0073000.0073000.0073000.004292000
2012-10-2668000.0070200.0065200.0070200.008540600
2012-10-2567900.0067900.0067600.0067600.005339200
2012-10-2468000.0068000.0068000.0068000.00168000
2012-10-2367600.0067600.0067600.0067600.002135200
2012-10-2200
2012-10-1967000.0071600.0067000.0071600.006410900
2012-10-1869900.0070000.0069900.0070000.00795523500
2012-10-1769900.0069900.0069900.0069900.003209700
2012-10-1666500.0069900.0066500.0069900.005335900
2012-10-1500
2012-10-1267000.0067000.0066000.0067000.0014937000
2012-10-1166000.0066400.0066000.0066400.008528400
2012-10-1066000.0066000.0063000.0064000.00191222000
2012-10-0900
2012-10-0500
2012-10-0467100.0067100.0067100.0067100.002134200
2012-10-0300
2012-10-0267900.0067900.0067900.0067900.00167900
2012-10-0100
2012-09-2800
2012-09-2762500.0068500.0062500.0068500.003193500
2012-09-2600
2012-09-2564900.0064900.0064800.0064800.00191232800
2012-09-2400
2012-09-2100
2012-09-2000
2012-09-1964700.0064700.0064700.0064700.002129400
2012-09-1863100.0067100.0063100.0065000.005323200
2012-09-1400
2012-09-1365400.0066000.0065400.0066000.006393400
2012-09-1266000.0066000.0066000.0066000.007462000
2012-09-1167800.0067800.0067800.0067800.005339000
2012-09-1067800.0067800.0067800.0067800.005339000
2012-09-0761000.0062800.0061000.0062800.002123800
2012-09-0600
2012-09-0561500.0062000.0061500.0062000.007432500
2012-09-0460500.0061500.0060500.0061500.005306000
2012-09-0360500.0060600.0058500.0059500.00211265300
2012-08-3100
2012-08-3000
2012-08-2968500.0068500.0068500.0068500.004274000
2012-08-2868900.0068900.0064000.0068000.007471600
2012-08-2769000.0069000.0069000.0069000.004276000
2012-08-2463000.0068000.0063000.0068000.002131000
2012-08-2300
2012-08-2265700.0065700.0065700.0065700.00165700
2012-08-2165500.0065500.0065500.0065500.00165500
2012-08-2000
2012-08-1700
2012-08-1600
2012-08-1500
2012-08-1468500.0068500.0062500.0066500.0012808000
2012-08-1365500.0065500.0065500.0065500.009589500
2012-08-1064500.0064500.0064500.0064500.009580500
2012-08-0962500.0062500.0062500.0062500.00162500
2012-08-0800
2012-08-0762500.0063500.0062500.0063500.004251000
2012-08-0600
2012-08-0300
2012-08-0264500.0064500.0064500.0064500.004258000
2012-08-0158700.0063700.0058700.0063700.003181100
2012-07-3163500.0063500.0058500.0059700.00331942800
2012-07-3064500.0064500.0064500.0064500.00164500
2012-07-2763000.0066500.0063000.0066500.00301893500
2012-07-2666500.0066500.0066500.0066500.005332500
2012-07-2564500.0065500.0060500.0065500.007445500
2012-07-2464500.0064500.0064500.0064500.004258000
2012-07-2366000.0066000.0062200.0065500.00181163300
2012-07-2068000.0068000.0068000.0068000.00168000
2012-07-1968500.0069000.0068500.0069000.00171167000
2012-07-1866500.0068500.0066500.0068500.00563760400
2012-07-1764000.0066000.0064000.0066000.0015978600
2012-07-1366500.0066500.0063000.0066000.008526000
2012-07-1265000.0066500.0064000.0066500.00201309500
2012-07-1163500.0064500.0063500.0064000.00412614500
2012-07-1061100.0063500.0060100.0063500.0015923600
2012-07-0964100.0064100.0064100.0064100.009576900

   ※ 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