[3354 JQ] チェルト 日足 時系列データ

[3354 JQ] チェルト (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-08-261926.001955.001908.001911.0035006757000
2010-08-251917.001950.001917.001926.0016003106900
2010-08-241940.001955.001940.001955.00200389500
2010-08-231955.001970.001948.001970.0014002747300
2010-08-201974.001974.001920.001921.006001161700
2010-08-191983.001983.001953.001953.0012002366600
2010-08-181950.001960.001920.001931.0023004491700
2010-08-171920.001946.001920.001940.00500968600
2010-08-161910.001945.001903.001904.0021004022700
2010-08-131930.001955.001930.001950.0015002921900
2010-08-121960.001960.001930.001937.006001162700
2010-08-111944.001950.001922.001922.0019003688200
2010-08-101956.002018.001956.001995.0016003164100
2010-08-091932.002015.001928.001996.002480049458800
2010-08-061945.002001.001945.001972.001720034125700
2010-08-051959.001980.001880.001945.001680032833400
2010-08-042010.002010.001933.001933.001650032038200
2010-08-032011.002011.002010.002010.00300603200
2010-08-022128.002128.002010.002010.0010002044300
2010-07-302131.002131.002026.002129.0030006160900
2010-07-292101.002130.002101.002130.00200423100
2010-07-282149.002149.002100.002100.006001264900
2010-07-272050.002101.002050.002100.0011002290200
2010-07-262160.002160.002110.002114.008001718400
2010-07-232050.002195.002050.002160.00580012489200
2010-07-222119.002119.002030.002030.00300617900
2010-07-212097.002139.002095.002100.0024005073400
2010-07-202090.002110.002090.002096.0029006081600
2010-07-162020.002050.002020.002050.006001221300
2010-07-152050.002070.002010.002070.0015003071600
2010-07-142088.002090.002050.002050.008001651800
2010-07-132073.002120.002073.002087.0011002302200
2010-07-122093.002120.002093.002120.0020004203300
2010-07-092080.002093.002030.002093.008001650000
2010-07-082140.002140.002056.002061.008001676300
2010-07-072142.002142.002051.002097.0013002736700
2010-07-062190.002190.002190.002190.00100219000
2010-07-052151.002198.002151.002198.0032006919500
2010-07-022198.002198.002198.002198.00400879200
2010-07-012200.002200.002140.002150.0010002165000
2010-06-302100.002233.002073.002233.0024005161900
2010-06-292150.002150.002050.002050.0013002683500
2010-06-282240.002240.002190.002190.007001563000
2010-06-252262.002300.002215.002240.0024005382100
2010-06-242253.002323.002253.002310.0025005724300
2010-06-232368.002368.002295.002295.0016003721700
2010-06-222350.002370.002300.002370.001080025280500
2010-06-212350.002420.002350.002400.003300078996100
2010-06-182240.002370.002206.002370.003030069558400
2010-06-172203.002240.002203.002240.00680015131400
2010-06-162191.002250.002180.002250.002150047969300
2010-06-152100.002219.002100.002218.002070045095200
2010-06-142050.002100.002050.002100.00700014577500
2010-06-112030.002050.002010.002050.00300609000
2010-06-102022.002070.001969.002051.0033006696800
2010-06-091841.002096.001841.002072.001180023380200
2010-06-081806.001870.001806.001850.0016002926800
2010-06-071860.001900.001855.001874.0027005040700
2010-06-041935.001940.001935.001940.00200387500
2010-06-031922.001940.001920.001935.0021004065900
2010-06-021866.001958.001866.001958.0040007559800
2010-06-011998.001998.001945.001945.00200394300
2010-05-311937.001999.001937.001999.00500978200
2010-05-281931.001937.001931.001937.009001742700
2010-05-271866.001950.001866.001930.0036006827200
2010-05-261857.001915.001857.001866.00920017306300
2010-05-251950.002017.001849.001857.001860036075700
2010-05-241950.002000.001950.002000.0038007530400
2010-05-211960.002000.001911.002000.0048009469100
2010-05-202000.002046.001987.002027.001060021397400
2010-05-191987.002046.001984.002046.0026005266000
2010-05-181973.002079.001973.002037.0044008945100
2010-05-172021.002080.001960.001992.00510010302200
2010-05-142100.002139.002070.002096.0035007364100
2010-05-132096.002140.002080.002140.0023004849400
2010-05-122183.002183.002124.002148.0011002364400
2010-05-112156.002235.002148.002194.001600035293400
2010-05-102065.002150.002065.002150.001040022073500
2010-05-072102.002179.002102.002150.001490031881400
2010-05-062180.002270.002179.002201.001350030264700
2010-04-302225.002296.002190.002285.002340052725400
2010-04-282200.002235.002190.002225.00920020366100
2010-04-272220.002297.002220.002250.001360030816300
2010-04-262187.002245.002129.002241.003510077269800
2010-04-232020.002199.002020.002199.0052500111278900
2010-04-221981.002028.001980.002028.00970019418200
2010-04-212038.002038.002020.002020.0023004669800
2010-04-202003.002038.002003.002032.00810016407100
2010-04-192005.002025.001981.002015.001030020682100
2010-04-162004.002069.001960.002055.002500050325800
2010-04-151800.002139.001800.002100.0099600196708100
2010-04-141791.001819.001791.001800.003520063371600
2010-04-131762.001792.001762.001791.002820050300600
2010-04-121786.001791.001761.001761.002370042238000
2010-04-091752.001797.001752.001791.005200092229500
2010-04-081740.001776.001740.001767.005640099123100
2010-04-071700.001760.001695.001755.0065200113321500
2010-04-061748.001790.001748.001754.004520079830400
2010-04-051716.001760.001716.001760.004500078486400
2010-04-021663.001760.001663.001756.0084100143880300
2010-04-011600.001690.001600.001660.0094700157502300
2010-03-311519.001630.001519.001630.00116100184219400
2010-03-301515.001525.001512.001517.0072800110535300
2010-03-291512.001543.001511.001523.0078600119749200
2010-03-261588.001602.001505.001545.00215700334470000
2010-03-251387.001410.001387.001392.002180030535100
2010-03-241400.001401.001391.001391.001640022923600
2010-03-231401.001403.001399.001400.001180016527900
2010-03-191402.001402.001399.001400.00790011064100
2010-03-181405.001405.001400.001401.00740010380400
2010-03-171400.001405.001398.001401.00750010499500
2010-03-161400.001401.001399.001400.0046006439900
2010-03-151401.001404.001398.001400.0057007985200
2010-03-121400.001401.001396.001401.0019002655700
2010-03-111396.001408.001396.001408.0025003494700
2010-03-101400.001410.001400.001408.0055007717900
2010-03-091400.001400.001394.001395.00980013712900
2010-03-081400.001400.001390.001398.0065009075300
2010-03-051385.001400.001382.001399.00810011276200
2010-03-041392.001392.001380.001388.0042005827700
2010-03-031400.001400.001384.001390.0069009602900
2010-03-021390.001400.001385.001400.0041005704100
2010-03-011378.001390.001371.001390.001120015509600
2010-02-261378.001380.001363.001379.001460020046100
2010-02-251380.001390.001378.001378.0051007046200
2010-02-241395.001395.001365.001379.001470020258600
2010-02-231401.001401.001373.001396.001620022492300
2010-02-221416.001417.001401.001410.00930013114400
2010-02-191430.001430.001417.001417.0059008408700
2010-02-181430.001430.001410.001425.00980013935000
2010-02-171366.001410.001361.001400.004300059421300
2010-02-161492.001496.001480.001496.002250033516800
2010-02-151494.001496.001491.001493.001820027172100
2010-02-121487.001496.001485.001496.001570023403200
2010-02-101500.001500.001488.001498.001400020954100
2010-02-091500.001503.001495.001498.001220018282400
2010-02-081498.001503.001495.001500.001090016341000
2010-02-051500.001506.001491.001496.001430021406300
2010-02-041510.001512.001498.001507.001760026511900
2010-02-031510.001510.001499.001509.001180017769500
2010-02-021500.001512.001499.001508.001050015799500
2010-02-011501.001508.001493.001500.00760011402300
2010-01-291515.001518.001502.001509.00780011778000
2010-01-281520.001520.001504.001514.0064009703200
2010-01-271499.001518.001497.001515.001060015954300
2010-01-261492.001500.001492.001495.00980014657200
2010-01-251495.001495.001490.001491.0046006859200
2010-01-221490.001497.001486.001495.00740011035700
2010-01-211496.001499.001492.001493.0053007921200
2010-01-201500.001501.001496.001496.0048007193700
2010-01-191500.001506.001499.001500.0046006900700
2010-01-181499.001508.001496.001500.00700010511700
2010-01-151496.001497.001493.001497.0052007775900
2010-01-141495.001497.001489.001490.00880013137500
2010-01-131495.001495.001490.001494.0064009547400
2010-01-121494.001499.001491.001495.0053007920700
2010-01-081492.001495.001486.001491.0048007153200
2010-01-071501.001501.001492.001493.0040005982700
2010-01-061500.001500.001490.001493.00900013474600
2010-01-051500.001500.001493.001495.00690010337300
2010-01-041480.001508.001480.001500.001380020669500
2009-12-301449.001485.001449.001469.00910013351200
2009-12-291474.001474.001445.001452.001210017674100
2009-12-281426.001464.001426.001464.00860012448400
2009-12-251434.001434.001425.001425.001450020721300
2009-12-241422.001437.001422.001435.0049007018100
2009-12-221413.001425.001412.001422.0048006812700
2009-12-211413.001418.001410.001410.00810011444300
2009-12-181414.001415.001407.001407.00910012864400
2009-12-171402.001415.001400.001415.00870012219100
2009-12-161420.001425.001406.001407.0062008753400
2009-12-151395.001420.001395.001404.0049006891800
2009-12-141381.001409.001381.001390.00900012548000
2009-12-111380.001383.001375.001381.00920012694900
2009-12-101380.001380.001374.001380.0030004134300
2009-12-091380.001389.001370.001372.0046006326200
2009-12-081370.001378.001369.001375.001000013723500
2009-12-071366.001380.001358.001364.001020013919300
2009-12-041373.001373.001360.001360.0063008588300
2009-12-031355.001371.001351.001361.00890012129300
2009-12-021340.001360.001340.001359.00750010107300
2009-12-011335.001338.001331.001338.0073009737600
2009-11-301321.001332.001321.001332.0037004908000
2009-11-271335.001335.001330.001332.001040013866500
2009-11-261347.001347.001332.001339.0054007240500
2009-11-251340.001350.001340.001347.008001077200
2009-11-241352.001370.001330.001331.00940012610600
2009-11-201340.001351.001319.001350.001410018832000
2009-11-191350.001355.001330.001351.001370018420900
2009-11-181397.001397.001340.001350.001740023787700
2009-11-171395.001409.001390.001396.0026003628300
2009-11-161414.001414.001395.001395.001000014079000
2009-11-131425.001435.001414.001414.0067009559400
2009-11-121459.001459.001435.001435.0041005927000
2009-11-111470.001470.001450.001460.0036005256300
2009-11-101460.001480.001460.001460.00950013935200
2009-11-091465.001465.001459.001459.0033004825700
2009-11-061468.001475.001468.001470.0027003968900
2009-11-051488.001488.001461.001468.00760011155300
2009-11-041488.001488.001470.001488.0019002809700
2009-11-021478.001480.001470.001470.0040005898400
2009-10-301480.001494.001475.001480.0017002517000
2009-10-291490.001490.001470.001470.001100016243800
2009-10-281508.001508.001485.001495.0050007459600
2009-10-271509.001511.001500.001508.0019002861600
2009-10-261509.001515.001500.001500.00770011601700
2009-10-231500.001509.001500.001509.0021003162600
2009-10-221484.001499.001480.001499.0029004305600
2009-10-211478.001498.001478.001483.0027004007800
2009-10-201480.001490.001478.001478.0027004002700
2009-10-191488.001488.001465.001480.0045006637700
2009-10-161499.001499.001481.001488.0044006543500
2009-10-151488.001499.001482.001496.0052007746900
2009-10-141486.001499.001470.001478.00710010520000
2009-10-131500.001500.001486.001486.0062009250600
2009-10-091485.001499.001485.001494.0016002393800
2009-10-081491.001495.001482.001485.0049007288700
2009-10-071485.001498.001485.001490.0037005515600
2009-10-061484.001485.001484.001484.0011001632500
2009-10-051500.001510.001486.001486.0021003137400
2009-10-021495.001500.001470.001500.001060015752600
2009-10-011511.001515.001509.001510.00720010874900
2009-09-301520.001525.001510.001515.00890013502600
2009-09-291512.001515.001497.001505.001260018965000
2009-09-281520.001528.001506.001510.00890013467500
2009-09-251542.001543.001517.001524.00760011635000
2009-09-241550.001555.001540.001554.00880013620000
2009-09-181525.001542.001520.001540.00800012216100
2009-09-171510.001518.001505.001518.0038005750000
2009-09-161503.001518.001503.001508.0034005137800
2009-09-151492.001510.001491.001505.001050015724200
2009-09-141519.001519.001489.001492.00840012609000
2009-09-111520.001521.001515.001520.0038005773700
2009-09-101522.001522.001505.001513.0041006194800
2009-09-091501.001517.001501.001505.0040006023800
2009-09-081491.001500.001490.001500.00700010475000
2009-09-071510.001515.001495.001495.0063009473700
2009-09-041526.001526.001508.001515.0030004542300
2009-09-031515.001520.001508.001520.001000015124400
2009-09-021553.001553.001515.001533.00840012879400
2009-09-011575.001575.001548.001565.0026004055800
2009-08-311558.001581.001558.001575.0047007384700
2009-08-281550.001559.001549.001552.0026004033900
2009-08-271539.001555.001537.001546.0021003245500
2009-08-261571.001575.001547.001547.0045007009200
2009-08-251550.001570.001545.001570.0044006818600
2009-08-241562.001575.001550.001550.001110017313900
2009-08-211587.001587.001560.001560.001410022104900
2009-08-201550.001584.001541.001584.00930014547900
2009-08-191535.001544.001534.001544.00780011991300

   ※ 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