[3335 JQスタンダード] ADM 日足 時系列データ

[3335 JQスタンダード] ADM (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-03-11390.00400.00390.00400.002100828100
2013-03-08390.00391.00382.00382.001400545600
2013-03-07402.00402.00392.00392.0032001270700
2013-03-06402.00402.00392.00400.0052002072300
2013-03-05402.00403.00393.00400.001500599000
2013-03-04398.00402.00390.00402.0040001594000
2013-03-01393.00400.00390.00395.0031001225200
2013-02-28384.00390.00384.00388.00108004205700
2013-02-27385.00389.00384.00384.0035001351000
2013-02-26381.00388.00381.00384.001500576500
2013-02-25381.00388.00381.00385.0037001425200
2013-02-22378.00384.00378.00384.0042001596400
2013-02-21380.00387.00380.00383.0036001381000
2013-02-20385.00388.00380.00380.0038001457500
2013-02-19385.00386.00385.00385.002400924700
2013-02-18376.00380.00376.00380.00400151400
2013-02-15380.00380.00376.00376.001400528700
2013-02-14380.00380.00380.00380.0010038000
2013-02-13383.00383.00381.00381.00900343900
2013-02-12383.00385.00383.00384.0055002112700
2013-02-08385.00385.00382.00384.00900344300
2013-02-07381.00386.00381.00386.00133005103300
2013-02-06384.00387.00380.00380.0039001502200
2013-02-05384.00384.00379.00380.00700267200
2013-02-04383.00383.00383.00383.0032001225600
2013-02-01377.00383.00377.00383.00700264600
2013-01-31385.00385.00385.00385.00300115500
2013-01-30385.00385.00383.00385.001500577000
2013-01-29388.00388.00388.00388.0010038800
2013-01-28381.00389.00381.00382.00400153300
2013-01-25385.00385.00385.00385.001800693000
2013-01-24380.00385.00380.00385.001500574000
2013-01-23381.00381.00381.00381.00500190500
2013-01-22384.00385.00379.00379.00900344700
2013-01-21380.00385.00380.00385.001500572400
2013-01-18385.00387.00381.00381.0033001269900
2013-01-17381.00381.00379.00379.00700266300
2013-01-16385.00385.00381.00381.001100419900
2013-01-15388.00389.00388.00389.001100426900
2013-01-11377.00386.00377.00386.0028001070100
2013-01-10377.00380.00377.00380.00400151700
2013-01-09380.00384.00376.00380.0039001482500
2013-01-08388.00388.00381.00383.0037001421400
2013-01-07383.00389.00379.00384.00131005050300
2013-01-04382.00385.00380.00380.0064002439900
2012-12-28381.00387.00373.00375.0071002697800
2012-12-27391.00413.00386.00388.0077003026700
2012-12-26365.00384.00362.00378.002740010158500
2012-12-25363.00370.00358.00362.005010018206700
2012-12-21370.00370.00356.00370.0010550038580900
2012-12-20288.00290.00288.00290.00700201900
2012-12-1900
2012-12-18280.00280.00279.00280.001500419800
2012-12-17285.00285.00280.00280.00800225500
2012-12-14274.00290.00270.00290.00224006104600
2012-12-13274.00275.00272.00272.0039001070100
2012-12-12278.00278.00278.00278.00800222400
2012-12-11278.00281.00278.00281.00800224200
2012-12-10300.00300.00267.00282.003100873300
2012-12-0700
2012-12-0600
2012-12-05319.00319.00315.00315.00500159100
2012-12-04319.00319.00319.00319.00400127600
2012-12-03315.00315.00301.00301.00600186600
2012-11-3000
2012-11-29283.00300.00283.00300.002300679400
2012-11-28282.00287.00282.00287.00800226500
2012-11-27295.00295.00290.00290.0030088000
2012-11-26290.00290.00290.00290.0010029000
2012-11-22289.00290.00281.00290.00800229100
2012-11-21281.00281.00281.00281.00400112400
2012-11-2000
2012-11-19281.00285.00280.00285.0053001489600
2012-11-16285.00285.00285.00285.0010028500
2012-11-1500
2012-11-14277.00285.00277.00285.00400112400
2012-11-1300
2012-11-1200
2012-11-09280.00280.00280.00280.0020056000
2012-11-08283.00283.00283.00283.0030084900
2012-11-07285.00285.00283.00283.00700198600
2012-11-06292.00292.00288.00288.00800232800
2012-11-05300.00300.00290.00290.001000296100
2012-11-02300.00300.00300.00300.00500150000
2012-11-01298.00298.00298.00298.0010029800
2012-10-3100
2012-10-30295.00295.00295.00295.0020059000
2012-10-29294.00294.00294.00294.00500147000
2012-10-26295.00295.00283.00289.001300371200
2012-10-25288.00290.00288.00290.0030086800
2012-10-24285.00285.00285.00285.0010028500
2012-10-23285.00285.00283.00283.00400113600
2012-10-22284.00284.00284.00284.002300653200
2012-10-19286.00286.00286.00286.0030085800
2012-10-1800
2012-10-17288.00294.00288.00294.00400115800
2012-10-1600
2012-10-15293.00293.00293.00293.0010029300
2012-10-12286.00287.00286.00287.001500429100
2012-10-1100
2012-10-1000
2012-10-09300.00300.00300.00300.0010030000
2012-10-05300.00300.00300.00300.0020060000
2012-10-04306.00306.00306.00306.00500153000
2012-10-03306.00306.00306.00306.00500153000
2012-10-02306.00306.00305.00305.00600183500
2012-10-01305.00305.00305.00305.0010030500
2012-09-28300.00305.00300.00305.0020060500
2012-09-27305.00305.00305.00305.001000305000
2012-09-26304.00304.00304.00304.00800243200
2012-09-25300.00300.00300.00300.00400120000
2012-09-24295.00295.00295.00295.0020059000
2012-09-21299.00299.00293.00295.002400713600
2012-09-20299.00299.00299.00299.00900269100
2012-09-19299.00299.00299.00299.001000299000
2012-09-18299.00299.00299.00299.001400418600
2012-09-14299.00299.00299.00299.00800239200
2012-09-13299.00299.00299.00299.00600179400
2012-09-12299.00299.00299.00299.00500149500
2012-09-11299.00299.00299.00299.00500149500
2012-09-10299.00299.00299.00299.0020059800
2012-09-07299.00299.00299.00299.0030089700
2012-09-06307.00307.00299.00299.00700211700
2012-09-05314.00314.00302.00307.001000311600
2012-09-04306.00306.00306.00306.00700214200
2012-09-03306.00306.00300.00300.00800244200
2012-08-31301.00301.00301.00301.0030090300
2012-08-30300.00301.00300.00301.0020060100
2012-08-29305.00305.00296.00296.00600181200
2012-08-28304.00304.00304.00304.00400121600
2012-08-27295.00295.00295.00295.00900265500
2012-08-24303.00305.00286.00286.003200954300
2012-08-23303.00303.00303.00303.0010030300
2012-08-22303.00303.00303.00303.0020060600
2012-08-21303.00303.00303.00303.0010030300
2012-08-2000
2012-08-1700
2012-08-16298.00298.00298.00298.0010029800
2012-08-15301.00301.00297.00297.0030089500
2012-08-1400
2012-08-1300
2012-08-10305.00305.00305.00305.0030091500
2012-08-0900
2012-08-08305.00305.00305.00305.0030091500
2012-08-0700
2012-08-06306.00306.00306.00306.00700214200
2012-08-03303.00303.00303.00303.00800242400
2012-08-02310.00310.00302.00302.001200370100
2012-08-01306.00309.00306.00309.00600184200
2012-07-3100
2012-07-3000
2012-07-27309.00309.00301.00301.00800245600
2012-07-26309.00309.00300.00300.00600183600
2012-07-25309.00309.00308.00308.00500154400
2012-07-24304.00304.00304.00304.0010030400
2012-07-23296.00296.00296.00296.0020059200
2012-07-2000
2012-07-1900
2012-07-1800
2012-07-17298.00298.00298.00298.0010029800
2012-07-1300
2012-07-12298.00298.00298.00298.0010029800
2012-07-11305.00305.00297.00297.001100327500
2012-07-10304.00304.00304.00304.0010030400
2012-07-0900
2012-07-06301.00301.00301.00301.0030090300
2012-07-05301.00301.00301.00301.0010030100
2012-07-04309.00309.00309.00309.00600185400
2012-07-03309.00309.00309.00309.00600185400
2012-07-02309.00309.00309.00309.00500154500
2012-06-29309.00309.00309.00309.001100339900
2012-06-28308.00309.00308.00309.00900277300
2012-06-27308.00308.00308.00308.001200369600
2012-06-26306.00306.00306.00306.0010030600
2012-06-25304.00305.00300.00305.00400120900
2012-06-22300.00301.00300.00301.0020060100
2012-06-2100
2012-06-20300.00300.00300.00300.0020060000
2012-06-1900
2012-06-1800
2012-06-1500
2012-06-14300.00300.00290.00300.0047001403300
2012-06-1300
2012-06-12308.00309.00300.00300.001300397500
2012-06-11308.00308.00308.00308.00600184800
2012-06-08308.00308.00308.00308.00800246400
2012-06-07310.00310.00305.00308.001200371300
2012-06-06310.00310.00310.00310.001500465000
2012-06-05308.00308.00301.00301.001500460600
2012-06-04308.00308.00301.00301.001400430500
2012-06-01308.00308.00308.00308.0030092400
2012-05-31305.00305.00305.00305.0010030500
2012-05-3000
2012-05-29304.00304.00304.00304.001700516800
2012-05-28296.00296.00296.00296.001100325600
2012-05-25300.00300.00300.00300.0030090000
2012-05-24299.00299.00295.00299.00900268300
2012-05-23295.00299.00295.00299.00700206900
2012-05-22291.00295.00290.00295.001000290900
2012-05-21291.00291.00291.00291.0010029100
2012-05-18291.00291.00291.00291.0020058200
2012-05-1700
2012-05-16291.00291.00291.00291.0010029100
2012-05-15293.00293.00292.00292.0020058500
2012-05-14295.00295.00293.00293.001000294400
2012-05-11304.00304.00300.00300.001300391600
2012-05-10305.00309.00304.00309.001800549700
2012-05-09310.00310.00306.00307.00600184500
2012-05-08318.00318.00306.00306.0042001320200
2012-05-07315.00321.00315.00321.001600509100
2012-05-02312.00320.00305.00320.0059001848200
2012-05-01312.00314.00310.00314.0045001404000
2012-04-27305.00307.00305.00307.00400122400
2012-04-26304.00305.00304.00305.0020060900
2012-04-25304.00304.00304.00304.0020060800
2012-04-24299.00299.00290.00290.0020058900
2012-04-23285.00285.00285.00285.00400114000
2012-04-20292.00292.00291.00291.00500145700
2012-04-1900
2012-04-18300.00300.00300.00300.0010030000
2012-04-1700
2012-04-1600
2012-04-13295.00295.00295.00295.0010029500
2012-04-12300.00300.00300.00300.002300690000
2012-04-1100
2012-04-10296.00296.00296.00296.0010029600
2012-04-09297.00297.00297.00297.0010029700
2012-04-06299.00299.00299.00299.0010029900
2012-04-05295.00295.00295.00295.0010029500
2012-04-04318.00318.00299.00299.00131003978600
2012-04-03316.00316.00313.00315.00800252100
2012-04-02315.00315.00310.00310.001500467500
2012-03-3000
2012-03-29305.00305.00305.00305.002500762500
2012-03-28316.00316.00305.00305.00400124700
2012-03-27320.00320.00320.00320.0030096000
2012-03-26320.00320.00320.00320.0010032000
2012-03-23315.00320.00315.00320.001200380900
2012-03-2200
2012-03-2100
2012-03-19309.00309.00309.00309.001000309000
2012-03-16309.00309.00309.00309.002600803400
2012-03-15309.00309.00309.00309.00700216300
2012-03-14310.00310.00310.00310.0010031000
2012-03-13306.00306.00306.00306.0010030600
2012-03-1200
2012-03-0900
2012-03-08311.00311.00310.00310.0020062100
2012-03-0700
2012-03-06315.00315.00315.00315.00500157500

   ※ 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