[3323 JQスタンダード] レカム 日足 時系列データ

[3323 JQスタンダード] レカム (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-122428.002490.002417.002490.004111016001
2013-07-112490.002490.002350.002468.00288691867
2013-07-102545.002545.002466.002495.006331598179
2013-07-092429.002623.002408.002445.0013873476761
2013-07-082599.002599.002454.002480.0015653916548
2013-07-052599.002627.002488.002519.0016084128407
2013-07-042500.002580.002423.002566.004331084315
2013-07-032400.002497.002400.002455.006141497550
2013-07-022306.002499.002306.002499.0011712777697
2013-07-012200.002487.002200.002399.008491975989
2013-06-282213.002221.002164.002200.007571657479
2013-06-272150.002165.002007.002163.0011082358527
2013-06-262275.002297.002136.002200.0011082437598
2013-06-252400.002468.002270.002300.0018954430969
2013-06-242445.002493.002430.002477.008632120682
2013-06-212500.002598.002447.002447.0028677130996
2013-06-202630.002690.002560.002600.009322456158
2013-06-192713.002713.002612.002680.0012493307194
2013-06-182630.002715.002609.002665.0016894452312
2013-06-172875.002880.002675.002702.0011623232575
2013-06-142800.003150.002775.002775.00385311114010
2013-06-132800.002800.002708.002774.0020295591118
2013-06-122937.002995.002774.002850.00550815624096
2013-06-113100.003400.002850.002920.002051763228063
2013-06-103450.003450.003450.003450.00116400200
2013-06-074310.004810.004150.004150.00996744215290
2013-06-063750.005150.003750.005150.0034086150047510
2013-06-054450.004450.004450.004450.00390117359450
2013-06-043750.003750.003750.003750.001689963371250
2013-06-033050.003050.003050.003050.0016865142300
2013-05-312000.002546.001997.002546.001049625924539
2013-05-302070.002095.002001.002046.0010122071457
2013-05-291984.002085.001984.002079.006471321436
2013-05-281903.001990.001903.001947.00143274141
2013-05-271990.002022.001900.002010.007801545089
2013-05-242060.002086.001926.001997.00291590363
2013-05-232190.002199.001910.001971.0015243069927
2013-05-222120.002154.002060.002105.008611817624
2013-05-212220.002220.002101.002154.0010032206486
2013-05-202087.002200.001997.002138.0023564971439
2013-05-171957.001957.001860.001918.006031156107
2013-05-162000.002020.001803.001919.0010592012535
2013-05-152060.002060.001900.001935.0021064167953
2013-05-142131.002172.002020.002023.0025095183579
2013-05-132300.002349.002145.002145.0031307008967
2013-05-102545.002545.002250.002400.0015223636707
2013-05-092400.002503.002330.002395.0023085648257
2013-05-082400.002450.002311.002398.0019914750337
2013-05-072150.002300.002141.002300.0027065996777
2013-05-022155.002194.002020.002171.0011522478479
2013-05-012135.002210.002111.002150.0018493981991
2013-04-302113.002150.002083.002145.005881245507
2013-04-262190.002190.002063.002112.0013462867565
2013-04-252277.002317.002030.002148.0025695509039
2013-04-242330.002530.002268.002324.0028326684863
2013-04-232390.002439.002220.002350.0024425608403
2013-04-222300.002570.002020.002440.001169726744729
2013-04-192120.002320.002001.002320.002095847164824
2013-04-181840.002000.001800.001920.00701313306361
2013-04-171760.001800.001750.001800.00453804988
2013-04-161742.001800.001696.001750.00506878928
2013-04-151742.001780.001721.001770.006121078395
2013-04-121740.001740.001700.001723.0010431776763
2013-04-111750.001760.001692.001727.009111555583
2013-04-101740.001779.001700.001745.006431121593
2013-04-091726.001745.001650.001740.0012362085194
2013-04-081720.001752.001697.001720.0014212438089
2013-04-051739.001739.001696.001715.0013262271979
2013-04-041710.001760.001701.001720.00311532359
2013-04-031794.001794.001701.001771.00438757235
2013-04-021740.001798.001713.001795.00123213070
2013-04-011809.001809.001760.001789.00221394556
2013-03-291743.001800.001715.001760.005711009290
2013-03-281700.001735.001700.001713.006411092966
2013-03-271701.001744.001700.001719.00378646524
2013-03-261708.001748.001687.001710.00319543675
2013-03-251767.001767.001700.001748.007651338779
2013-03-221701.001732.001680.001730.0014622479655
2013-03-211776.001800.001650.001684.0030535085860
2013-03-191761.001787.001751.001776.00120211502
2013-03-181795.001825.001766.001770.00224402017
2013-03-151800.001800.001722.001780.00169300136
2013-03-141730.001775.001702.001770.00144249089
2013-03-131721.001730.001690.001730.00257439745
2013-03-121769.001800.001721.001721.00160280306
2013-03-111819.001819.001755.001760.00106188110
2013-03-081825.001825.001754.001755.00507903871
2013-03-071754.001820.001752.001755.00349624393
2013-03-061752.001786.001749.001780.00142249183
2013-03-051810.001810.001750.001808.00176314962
2013-03-041818.001820.001750.001767.00143255569
2013-03-011757.001818.001750.001818.00327588497
2013-02-281710.001800.001710.001757.00300532976
2013-02-271681.001750.001681.001702.005798326
2013-02-261735.001735.001700.001720.00165281690
2013-02-251773.001829.001711.001734.00320565838
2013-02-221707.001707.001630.001653.00187310969
2013-02-211724.001729.001700.001705.00127217247
2013-02-201740.001740.001700.001706.001230120914613
2013-02-191660.001705.001657.001680.005591972
2013-02-181618.001730.001616.001719.00110187065
2013-02-151700.001700.001601.001611.0019973267406
2013-02-141700.001725.001700.001701.008851504777
2013-02-131780.001780.001631.001729.0022323843459
2013-02-121850.001850.001700.001780.009721708668
2013-02-081910.001910.001858.001880.00209396981
2013-02-071910.001910.001876.001900.00230435971
2013-02-061900.001919.001875.001909.00273519254
2013-02-051899.001918.001850.001900.009841859782
2013-02-041899.001925.001895.001917.007011335503
2013-02-011950.001950.001890.001900.00513977716
2013-01-311920.001950.001891.001894.0013702658098
2013-01-301850.001947.001850.001920.00488921859
2013-01-291820.001864.001818.001863.00461842537
2013-01-281830.001835.001812.001822.005691040052
2013-01-251800.001870.001800.001860.008381524278
2013-01-241880.001880.001837.001880.00461853136
2013-01-231880.001899.001855.001870.00518974975
2013-01-221893.001893.001836.001887.006601222703
2013-01-211900.001900.001823.001895.008921669766
2013-01-181880.001899.001860.001889.00340640464
2013-01-171859.001878.001830.001878.00365675962
2013-01-161860.001884.001845.001860.006701246967
2013-01-151850.001900.001830.001854.0012092231014
2013-01-111901.001929.001857.001858.00334626068
2013-01-101890.001920.001868.001901.008381585231
2013-01-091874.001917.001852.001898.00323607633
2013-01-081860.001937.001860.001903.00472889476
2013-01-071861.001890.001846.001878.0010671983295
2013-01-041920.001920.001850.001860.00429806550
2012-12-281841.001876.001840.001870.00219405504
2012-12-271889.001889.001830.001840.006071123478
2012-12-261879.001920.001820.001890.00507936946
2012-12-251950.001950.001840.001879.006291203973
2012-12-211847.001900.001836.001885.0013602558410
2012-12-201820.001840.001793.001840.00331597181
2012-12-191800.001820.001791.001800.00129232541
2012-12-181800.001820.001783.001800.00259465921
2012-12-171839.001839.001800.001800.00298541663
2012-12-141758.001848.001758.001835.00241433054
2012-12-131764.001798.001741.001795.00535943925
2012-12-121735.001765.001735.001763.0089155468
2012-12-111750.001750.001721.001727.00156268963
2012-12-101725.001766.001711.001725.006071045800
2012-12-071755.001780.001745.001771.00410722449
2012-12-061780.001790.001710.001778.009651689050
2012-12-051811.001874.001762.001790.0019203440172
2012-12-041770.001875.001755.001875.0011302049101
2012-12-031770.001770.001720.001764.0012152121245
2012-11-301771.001810.001766.001766.00258460741
2012-11-291809.001810.001760.001808.006361130654
2012-11-281790.001817.001745.001809.005981072588
2012-11-271814.001814.001720.001795.0012152133047
2012-11-261844.001844.001785.001815.006331142497
2012-11-221870.001870.001790.001844.0015472824665
2012-11-211900.001900.001830.001859.0017123150737
2012-11-201999.002045.001830.001944.00542510441291
2012-11-192036.002037.001750.001933.001380326800789
2012-11-161601.001639.001571.001637.00620976266
2012-11-151570.001668.001570.001601.0067108052
2012-11-141560.001670.001560.001600.005181957
2012-11-131618.001650.001562.001599.00107170101
2012-11-121650.001670.001630.001660.00914820
2012-11-091678.001680.001617.001680.00394660947
2012-11-081649.001649.001606.001647.00159257834
2012-11-071620.001645.001620.001645.004167042
2012-11-061610.001640.001610.001640.0093150730
2012-11-051650.001650.001640.001640.001321389
2012-11-021613.001649.001613.001617.001625922
2012-11-011640.001640.001612.001640.00207336683
2012-10-311611.001640.001611.001625.00292471149
2012-10-301600.001639.001600.001630.00194313387
2012-10-291576.001640.001550.001630.00157246719
2012-10-261570.001600.001551.001580.00250391542
2012-10-251590.001595.001550.001561.00272428455
2012-10-241554.001575.001540.001570.00202314347
2012-10-231576.001584.001553.001553.00289450901
2012-10-221600.001600.001560.001575.00260406584
2012-10-191635.001635.001600.001600.004978983
2012-10-181650.001654.001580.001640.00190307209
2012-10-171630.001639.001601.001639.00584950401
2012-10-161640.001645.001600.001630.00109174795
2012-10-151645.001665.001627.001650.00332541407
2012-10-121660.001690.001645.001645.001830094
2012-10-111690.001710.001625.001700.00126207834
2012-10-101720.001738.001690.001690.00517888998
2012-10-091681.001719.001679.001680.0095160562
2012-10-051671.001700.001670.001700.0092155842
2012-10-041680.001730.001680.001707.002644380
2012-10-031700.001700.001700.001700.0046800
2012-10-021670.001700.001650.001698.003863108
2012-10-011744.001744.001656.001656.0099169407
2012-09-281700.001739.001700.001720.004373602
2012-09-271700.001738.001681.001730.00108184685
2012-09-261708.001749.001650.001740.00171288319
2012-09-251722.001722.001667.001718.00276470805
2012-09-241695.001695.001649.001669.00101168198
2012-09-211611.001660.001611.001660.0072117669
2012-09-201640.001675.001635.001675.00121199371
2012-09-191625.001654.001615.001649.0071115932
2012-09-181629.001644.001624.001644.004674994
2012-09-141603.001637.001590.001620.004876884
2012-09-131639.001639.001604.001604.002540273
2012-09-121587.001660.001587.001605.00216351025
2012-09-111610.001654.001570.001585.00223359858
2012-09-101559.001648.001549.001614.00494782802
2012-09-071540.001547.001501.001501.00146219343
2012-09-061485.001542.001477.001542.0071105275
2012-09-051540.001540.001480.001488.00109163060
2012-09-041520.001545.001510.001540.001218301
2012-09-031547.001549.001510.001520.006192822
2012-08-311524.001548.001480.001548.00581875736
2012-08-301523.001550.001515.001548.0067102926
2012-08-291560.001564.001501.001522.00243376246
2012-08-281623.001625.001583.001592.0073116727
2012-08-271610.001630.001600.001629.00168269134
2012-08-241648.001648.001600.001625.00220358887
2012-08-231647.001647.001600.001604.00328524974
2012-08-221650.001650.001605.001630.003048264
2012-08-211672.001675.001591.001620.00154248609
2012-08-201638.001674.001627.001670.00191316830
2012-08-171625.001630.001603.001627.0076123343
2012-08-161591.001628.001590.001628.005587921
2012-08-151624.001625.001624.001625.0034873
2012-08-141638.001639.001600.001635.001422706
2012-08-131605.001640.001600.001620.003556231
2012-08-101650.001650.001600.001630.00494809551
2012-08-091600.001600.001560.001600.00436688871
2012-08-081605.001648.001600.001600.00302484531
2012-08-071608.001650.001601.001648.00349563461
2012-08-061610.001660.001581.001648.00194313017
2012-08-031550.001615.001550.001610.00260405106
2012-08-021669.001690.001645.001670.0087143975
2012-08-011700.001700.001645.001669.0081133644
2012-07-311676.001700.001622.001700.00137227022
2012-07-301700.001720.001676.001676.00131223449
2012-07-271690.001700.001675.001700.002135526
2012-07-261611.001699.001611.001699.00219367884
2012-07-251739.001739.001602.001690.00400671585
2012-07-241669.001669.001660.001660.001016669
2012-07-231620.001650.001620.001630.00128208133
2012-07-201670.001710.001610.001620.00100163018
2012-07-191655.001679.001635.001670.004472742
2012-07-181644.001719.001635.001650.00102170328
2012-07-171700.001803.001622.001634.0010211722080
2012-07-131650.001673.001620.001621.0091148900
2012-07-121633.001650.001610.001650.0072117057
2012-07-111660.001690.001630.001650.00223367020
2012-07-101687.001718.001651.001690.00401673007
2012-07-091700.001748.001665.001727.00112189559

   ※ 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