[3350 JQスタンダード] フォンツHD 日足 時系列データ

[3350 JQスタンダード] フォンツHD (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12146.00149.00138.00142.001378500197073400
2013-07-11173.00194.00143.00150.003749900635057000
2013-07-10130.00174.00127.00164.005627000867987000
2013-07-09116.00127.00113.00127.0083440098982600
2013-07-08118.00119.00112.00114.0064880075097800
2013-07-05105.00111.00105.00111.0048030051937500
2013-07-04104.00106.00102.00105.0035930037229400
2013-07-03109.00109.00104.00105.0041740044235000
2013-07-02107.00111.00104.00109.0048850051953600
2013-07-01104.00117.00104.00108.0036820039941100
2013-06-2896.00103.0095.00102.0040150039902400
2013-06-27100.00102.0093.0097.0052190050735900
2013-06-2697.00112.0096.00101.0071420072145300
2013-06-25104.00106.0097.0097.0062010062710000
2013-06-24115.00116.00106.00108.0088390098645500
2013-06-21103.00135.00102.00118.003821100462381400
2013-06-2097.00108.0095.00107.001034400105667200
2013-06-1998.00100.0097.0098.0041660040885600
2013-06-1898.00101.0097.00100.0038770038345700
2013-06-17103.00103.0098.00102.0054860055111800
2013-06-14110.00111.00105.00105.0071290076680000
2013-06-13116.00116.00111.00112.0048990055254700
2013-06-12115.00130.00111.00121.0030110035945200
2013-06-11135.00136.00113.00120.0040980050039100
2013-06-10145.00147.00122.00129.0048820065788600
2013-06-07125.00159.00119.00125.001805000250587100
2013-06-06133.00133.00107.00111.0041270048896700
2013-06-05145.00145.00131.00139.0018580025562300
2013-06-04143.00147.00141.00145.0010220014622300
2013-06-03149.00150.00141.00145.009280013574900
2013-05-31157.00159.00151.00151.00589009135000
2013-05-30160.00163.00149.00156.0010130015859200
2013-05-29162.00165.00155.00163.00530008479200
2013-05-28144.00163.00144.00162.0016290024982100
2013-05-27167.00167.00154.00154.0010120015919100
2013-05-24160.00167.00151.00163.0015700025198200
2013-05-23172.00177.00149.00156.0023940038123800
2013-05-22180.00181.00170.00175.008910015827600
2013-05-21183.00188.00173.00173.0028820052066300
2013-05-20180.00195.00174.00195.0019460035974200
2013-05-17164.00179.00162.00176.0021650036671600
2013-05-16170.00199.00164.00179.00676700120523900
2013-05-15197.00198.00163.00164.0037520066475300
2013-05-14201.00209.00196.00200.0019240038570600
2013-05-13206.00213.00199.00206.0024440050253500
2013-05-10210.00211.00197.00202.0030010060547400
2013-05-09220.00220.00211.00214.0015040032547900
2013-05-08227.00231.00214.00215.0025900057197100
2013-05-07227.00230.00223.00224.0020230045978900
2013-05-02226.00233.00222.00225.0024170054360500
2013-05-01243.00245.00229.00235.0029130068284800
2013-04-30237.00256.00235.00251.0016180039527500
2013-04-26290.00291.00238.00243.00527300137224600
2013-04-25266.00290.00266.00290.0013750038692900
2013-04-24402.00407.00385.00394.0018640073607700
2013-04-23362.00410.00359.00397.00414000158041600
2013-04-22367.00369.00354.00360.0024250087871200
2013-04-19360.00378.00360.00369.009950036692700
2013-04-18395.00398.00368.00372.0018410070693800
2013-04-17430.00430.00387.00398.0021720088618500
2013-04-16357.00394.00345.00391.0016680060987000
2013-04-15335.00377.00335.00361.00420500147186700
2013-04-12409.00417.00395.00407.0012240049615000
2013-04-11418.00427.00373.00425.00364200144603100
2013-04-10482.00496.00415.00424.00840400381735200
2013-04-09426.00426.00426.00426.005500023430000
2013-04-08340.00350.00337.00346.008970030687700
2013-04-05350.00356.00330.00340.008600029444000
2013-04-04334.00356.00323.00349.0012710043342700
2013-04-03344.00364.00338.00350.0017140060167800
2013-04-02317.00336.00287.00336.0025820081285600
2013-04-01388.00388.00330.00330.00276800102074600
2013-03-29365.00371.00357.00370.0010860039416000
2013-03-28383.00383.00350.00365.00310200115056100
2013-03-27336.00394.00336.00380.00532500196656600
2013-03-26313.00359.00313.00340.00571900196400800
2013-03-25320.00323.00315.00318.0013310042454300
2013-03-22327.00331.00315.00324.0020990067481700
2013-03-21322.00333.00315.00325.0021920071072800
2013-03-19358.00358.00320.00324.00347500117282700
2013-03-18350.00363.00349.00355.00284100100747900
2013-03-15342.00375.00340.00348.00440900155797400
2013-03-14356.00367.00342.00353.00595500209471100
2013-03-13331.00383.00326.00372.00713700250702200
2013-03-12346.00355.00312.00351.00616600205506000
2013-03-11376.00377.00340.00344.00564400200074800
2013-03-08391.00395.00361.00367.00812000304009300
2013-03-07429.00436.00390.00403.00875600366369200
2013-03-06403.00449.00388.00400.001257200513193100
2013-03-05426.00428.00385.00409.00926200375827100
2013-03-04430.00467.00402.00430.0026811001157835700
2013-03-01402.00402.00402.00402.005220020984400
2013-02-28660.00669.00502.00502.00564700316672200
2013-02-27580.00602.00575.00602.00914900544720400
2013-02-26409.00528.00402.00502.001483000696996100
2013-02-2544900.0044900.0044300.0044900.004872218280200
2013-02-2230200.0037900.0030200.0037900.0017895648698100
2013-02-2125380.0030900.0023800.0030900.0017468498597090
2013-02-2024870.0025880.0024020.0025880.009290236179350
2013-02-1921300.0022480.0019600.0020880.0010632222606010
2013-02-1819000.0021800.0018510.0021800.0016061335192750
2013-02-1516800.0018800.0016210.0017800.008766152972160
2013-02-1415310.0016290.0014610.0016200.00382858941950
2013-02-1318200.0019490.0014300.0015510.0012461203260750
2013-02-1215480.0017500.0015260.0017500.0014293242628550
2013-02-0813930.0014500.0013780.0014500.00441162305820
2013-02-0713000.0013700.0012970.0013700.00396153525060
2013-02-0613130.0013290.0012850.0012910.00188824592540
2013-02-0512800.0014250.0012300.0013290.009725130730980
2013-02-0411730.0012500.0011700.0012480.00325639150070
2013-02-0111710.0011890.0011510.0011680.00142916637270
2013-01-3111590.0011970.0011500.0011890.00177120655600
2013-01-3011790.0012090.0011430.0011590.00461854100020
2013-01-2911300.0012500.0011100.0011700.0011522135175840
2013-01-2812910.0015000.0010010.0010290.0022405280931700
2013-01-2511680.0013000.0011490.0012210.00750790966470
2013-01-2411480.0012000.0011260.0011480.00221025592520
2013-01-2311170.0011570.0010810.0011480.00262229536320
2013-01-2211590.0011900.0011010.0011380.00295433431580
2013-01-2112250.0013070.0011790.0011790.008452104668010
2013-01-1811270.0012200.0011070.0011760.00655775997710
2013-01-1710140.0012790.0010020.0011400.009353106710130
2013-01-1610000.0010750.009900.0010000.00306331318890
2013-01-159770.0010550.009710.0010450.00477847658880
2013-01-1110900.0011000.0010200.0010450.00566259660600
2013-01-1011580.0011810.0011040.0011330.00585566650230
2013-01-0912900.0014420.0011690.0012000.008528108364900
2013-01-0811600.0013990.0011500.0013310.0019518249525980
2013-01-0710990.0010990.0010540.0010990.00493953855890
2013-01-048880.009700.008630.009490.00993593064760
2012-12-287930.008880.007820.008200.00339027596560
2012-12-278100.008400.007920.008220.00294524077870
2012-12-267750.008360.007600.008320.00495139653490
2012-12-258000.008090.007650.007650.00329425977630
2012-12-218350.008500.007870.008090.00483839113340
2012-12-209000.009000.008280.008550.00241620798080
2012-12-199140.009240.008640.008730.00458441286920
2012-12-188470.008880.008400.008850.00731562637460
2012-12-179310.009420.008890.009060.00396135886660
2012-12-149340.009690.009170.009480.00288227100210
2012-12-139570.009900.009250.009280.00506848336340
2012-12-129910.009990.009110.009340.00782373772290
2012-12-1110240.0010880.009820.009860.00620363400310
2012-12-1010530.0010680.009970.0010050.00689670016310
2012-12-0710800.0012220.0010390.0010450.0016596186150880
2012-12-0610390.0011000.0010200.0010630.00792983583060
2012-12-0511500.0011940.0010530.0010990.0017934199867290
2012-12-0414440.0016800.0010840.0011200.0038568490464030
2012-12-0313400.0013840.0012000.0013840.0011476154248540
2012-11-3010540.0010840.009500.0010840.00926997943520
2012-11-298440.009340.008150.009340.001085098349880
2012-11-286640.007840.006590.007840.00258119212550
2012-11-277210.007300.006510.006840.00206814348890
2012-11-267320.007420.006130.007060.00710349890930
2012-11-226420.006420.006420.006420.005603595200
2012-11-214720.005420.004715.005420.00213710940235
2012-11-204720.004720.004620.004715.00135634685
2012-11-194490.004720.004490.004720.009794533450
2012-11-164355.004500.004300.004480.006112653375
2012-11-154370.004415.004310.004410.00127556095
2012-11-144425.004575.004405.004460.002351048720
2012-11-134400.004500.004325.004460.004341924875
2012-11-124510.004510.004305.004425.004381937750
2012-11-094185.004770.004185.004400.0011224973340
2012-11-084060.004185.004060.004185.00108444825
2012-11-074045.004145.004035.004145.003191295650
2012-11-064175.004260.004025.004255.002971223855
2012-11-054135.004200.004080.004175.00175720425
2012-11-024270.004400.004110.004200.003091320115
2012-11-014490.004500.004265.004400.005652467235
2012-10-314250.004740.004250.004490.00243110855800
2012-10-304240.004240.004105.004220.002881201950
2012-10-294390.004500.004195.004220.007363167430
2012-10-264115.004550.004070.004390.00536422265650
2012-10-253920.004080.003910.004060.00151607580
2012-10-244080.004080.003900.004040.00231912260
2012-10-233965.004095.003870.004095.002851132020
2012-10-223950.003975.003810.003965.002571005670
2012-10-194160.004160.003900.003990.008903586250
2012-10-184100.004270.004010.004270.005942477400
2012-10-173995.004135.003905.004055.006022419870
2012-10-163995.004000.003855.003995.00163641915
2012-10-153955.004000.003910.004000.00247985490
2012-10-123940.004000.003830.003905.00128498295
2012-10-114075.004230.003820.003920.006572622345
2012-10-103800.003885.003730.003885.002791058155
2012-10-093870.003900.003740.003830.00225851810
2012-10-053850.003905.003845.003870.00221853255
2012-10-043920.004210.003830.003910.004651843585
2012-10-034000.004260.003950.003950.003831542885
2012-10-024060.004160.003910.004035.005672269215
2012-10-014500.004970.004110.004270.00290513330275
2012-09-283710.004415.003705.004415.00240510244135
2012-09-273800.003800.003690.003715.006152300745
2012-09-263975.003975.003900.003900.005232068480
2012-09-254000.004070.003970.003975.00234933660
2012-09-244110.004280.004005.004080.003981639505
2012-09-214275.004425.004150.004300.007073019990
2012-09-204560.004650.004420.004555.002321054210
2012-09-194500.004545.004400.004500.00122541780
2012-09-184360.004495.004360.004495.0053232635
2012-09-144300.004475.004280.004370.003471510065
2012-09-134470.004470.004300.004430.0037161860
2012-09-124500.004550.004140.004470.002431060705
2012-09-114400.004560.004400.004530.002531115020
2012-09-104750.004760.004500.004540.00215987125
2012-09-074700.004700.004520.004680.00124572275
2012-09-064900.004900.004610.004630.00182852785
2012-09-054895.004895.004895.004895.001678320
2012-09-044820.005000.004730.004800.0073349475
2012-09-035010.005010.004850.004890.0063310780
2012-08-315020.005100.004900.005050.00150751845
2012-08-305100.005180.005000.005020.00146733720
2012-08-295300.005380.005090.005150.0037191340
2012-08-285400.005590.005310.005310.00177976550
2012-08-275400.005410.005210.005410.002551372750
2012-08-244830.005140.004830.005140.002991472970
2012-08-235000.005070.004880.004880.0058288280
2012-08-225010.005010.004880.005000.002101030780
2012-08-215040.005050.004955.005000.0084419895
2012-08-205000.005040.004920.005030.0065323920
2012-08-175140.005140.005000.005060.0063319620
2012-08-165030.005180.004950.005140.00120602170
2012-08-155140.005200.004950.005030.00149753740
2012-08-145170.005170.005040.005100.0050253170
2012-08-135410.005410.005030.005190.002411270730
2012-08-105650.005740.005020.005160.005552866630
2012-08-095550.005690.005450.005550.00178994760
2012-08-085470.005540.005400.005540.0091501660
2012-08-075230.005480.005230.005480.001897530
2012-08-065160.005240.005100.005240.0026134000
2012-08-035330.005380.005150.005380.0029151020
2012-08-025170.005320.005000.005320.0066335870
2012-08-015240.005370.005170.005170.0020104260
2012-07-315290.005480.005100.005480.00177923090
2012-07-305700.005800.005360.005360.002041153420
2012-07-275450.005700.005450.005600.001941082440
2012-07-265250.005500.005150.005350.002561350640
2012-07-255300.005480.005000.005000.002611376930
2012-07-245060.005080.004880.005000.006363144020
2012-07-235650.005690.005150.005380.002301227430
2012-07-205820.005820.005690.005690.0088502540
2012-07-196140.006140.005600.005720.001921111430
2012-07-186200.006260.006000.006140.003582175830
2012-07-176290.006330.006090.006200.002761704540
2012-07-136420.006420.006100.006170.006824279210
2012-07-126820.007040.006710.006920.001901313650
2012-07-116740.006790.006540.006790.001631093970
2012-07-106800.006800.006560.006640.002621732660
2012-07-096800.006900.006700.006870.00134906200

   ※ 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