[3374 JQスタンダード] 内外テック 日足 時系列データ

[3374 JQスタンダード] 内外テック (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1200
2013-07-11146.00146.00146.00146.001000146000
2013-07-10150.00150.00150.00150.001000150000
2013-07-0900
2013-07-08152.00152.00152.00152.002000304000
2013-07-05149.00149.00142.00142.005000717000
2013-07-0400
2013-07-0300
2013-07-02149.00150.00149.00150.003000449000
2013-07-01149.00152.00146.00146.006000891000
2013-06-28151.00154.00151.00154.0070001060000
2013-06-2700
2013-06-26146.00146.00146.00146.002000292000
2013-06-25132.00133.00131.00131.003000396000
2013-06-2400
2013-06-21131.00131.00131.00131.001000131000
2013-06-2000
2013-06-19133.00133.00133.00133.002000266000
2013-06-18133.00133.00133.00133.002000266000
2013-06-1700
2013-06-1400
2013-06-1300
2013-06-1200
2013-06-11132.00132.00129.00129.004000521000
2013-06-10135.00135.00135.00135.004000540000
2013-06-0700
2013-06-06135.00135.00135.00135.002000270000
2013-06-05144.00144.00144.00144.001000144000
2013-06-04145.00146.00145.00146.003000436000
2013-06-03145.00145.00145.00145.001000145000
2013-05-31150.00150.00150.00150.001000150000
2013-05-30148.00148.00148.00148.001000148000
2013-05-29153.00158.00153.00158.002000311000
2013-05-28159.00159.00152.00152.0070001099000
2013-05-27153.00159.00148.00159.003000460000
2013-05-24159.00160.00148.00148.00230003577000
2013-05-23195.00218.00150.00150.0014600025945000
2013-05-22137.00185.00137.00185.006300010973000
2013-05-21135.00135.00135.00135.002000270000
2013-05-2000
2013-05-1700
2013-05-16130.00140.00130.00140.003000400000
2013-05-15136.00136.00133.00133.0080001074000
2013-05-14136.00139.00136.00139.004000547000
2013-05-13140.00141.00137.00141.005000695000
2013-05-10146.00146.00143.00143.002000289000
2013-05-09137.00142.00137.00142.0090001262000
2013-05-08144.00144.00140.00140.0090001284000
2013-05-0700
2013-05-0200
2013-05-0100
2013-04-30135.00135.00128.00128.00130001748000
2013-04-26130.00133.00130.00133.003000396000
2013-04-25129.00129.00129.00129.003000387000
2013-04-24129.00129.00128.00129.00100001288000
2013-04-23127.00127.00127.00127.002000254000
2013-04-22129.00129.00122.00122.007000895000
2013-04-19119.00119.00119.00119.001000119000
2013-04-1800
2013-04-1700
2013-04-1600
2013-04-15117.00117.00117.00117.003000351000
2013-04-12118.00118.00118.00118.001000118000
2013-04-1100
2013-04-10117.00117.00117.00117.001000117000
2013-04-09117.00117.00117.00117.001000117000
2013-04-08117.00118.00114.00114.006000691000
2013-04-05114.00114.00114.00114.001000114000
2013-04-0400
2013-04-0300
2013-04-0200
2013-04-01118.00120.00118.00118.005000594000
2013-03-29119.00119.00119.00119.002000238000
2013-03-28125.00125.00123.00123.0090001121000
2013-03-27128.00128.00123.00123.005000623000
2013-03-26130.00130.00125.00125.006000770000
2013-03-25131.00131.00130.00130.003000392000
2013-03-22126.00126.00126.00126.001000126000
2013-03-21126.00126.00126.00126.001000126000
2013-03-19124.00124.00124.00124.001000124000
2013-03-18125.00125.00125.00125.002000250000
2013-03-15126.00126.00126.00126.002000252000
2013-03-14128.00128.00126.00126.003000380000
2013-03-13123.00123.00123.00123.00100001230000
2013-03-12124.00124.00124.00124.001000124000
2013-03-11126.00128.00125.00125.006000758000
2013-03-08130.00130.00127.00127.006000770000
2013-03-07128.00130.00128.00130.005000644000
2013-03-06131.00131.00125.00128.00140001785000
2013-03-05130.00135.00129.00135.00160002102000
2013-03-04130.00130.00125.00125.007000880000
2013-03-01130.00130.00130.00130.006000780000
2013-02-28123.00125.00123.00125.008000988000
2013-02-27113.00117.00113.00115.00130001481000
2013-02-26115.00115.00115.00115.001000115000
2013-02-25119.00120.00119.00120.002000239000
2013-02-22122.00122.00118.00118.007000841000
2013-02-2100
2013-02-2000
2013-02-1900
2013-02-1800
2013-02-1500
2013-02-1400
2013-02-13118.00118.00118.00118.001000118000
2013-02-12117.00117.00116.00117.005000583000
2013-02-08119.00119.00118.00118.003000355000
2013-02-0700
2013-02-06120.00120.00120.00120.001000120000
2013-02-05122.00122.00120.00120.006000727000
2013-02-04119.00124.00119.00124.0090001086000
2013-02-0100
2013-01-31119.00119.00117.00117.00110001297000
2013-01-3000
2013-01-29121.00121.00121.00121.002000242000
2013-01-28120.00120.00120.00120.00110001320000
2013-01-25119.00119.00118.00119.004000474000
2013-01-24116.00116.00116.00116.004000464000
2013-01-23118.00118.00115.00116.005000583000
2013-01-22119.00119.00118.00119.005000592000
2013-01-21119.00119.00117.00117.00100001183000
2013-01-18120.00120.00119.00119.003000359000
2013-01-1700
2013-01-16120.00120.00118.00118.007000829000
2013-01-15125.00125.00120.00120.002000245000
2013-01-11115.00115.00115.00115.001000115000
2013-01-10115.00115.00115.00115.002000230000
2013-01-0900
2013-01-0800
2013-01-07120.00120.00120.00120.004000480000
2013-01-04120.00120.00120.00120.001000120000
2012-12-28119.00119.00119.00119.006000714000
2012-12-27114.00119.00114.00119.006000691000
2012-12-2600
2012-12-25112.00112.00112.00112.004000448000
2012-12-2100
2012-12-20108.00111.00107.00111.009000975000
2012-12-19108.00111.00108.00111.003000327000
2012-12-18111.00111.00111.00111.002000222000
2012-12-17109.00111.00109.00111.005000552000
2012-12-14110.00110.00110.00110.001000110000
2012-12-1300
2012-12-1200
2012-12-11115.00115.00115.00115.005000575000
2012-12-10115.00115.00115.00115.002000230000
2012-12-0700
2012-12-0600
2012-12-0500
2012-12-0400
2012-12-0300
2012-11-30116.00118.00115.00115.005000583000
2012-11-29114.00116.00113.00116.006000684000
2012-11-28117.00120.00117.00120.0090001056000
2012-11-27107.00115.00107.00113.0090001002000
2012-11-26107.00107.00107.00107.006000642000
2012-11-22104.00104.00102.00102.002000206000
2012-11-2100
2012-11-20103.00105.00103.00105.003000313000
2012-11-1900
2012-11-16103.00103.00103.00103.002000206000
2012-11-1500
2012-11-14102.00102.00102.00102.003000306000
2012-11-13100.00101.00100.00101.003000302000
2012-11-1298.0099.0098.0099.002000197000
2012-11-0998.0099.0095.0099.009000875000
2012-11-08104.00104.00101.00102.009000928000
2012-11-0700
2012-11-0600
2012-11-0500
2012-11-0200
2012-11-01109.00109.00107.00108.005000542000
2012-10-3100
2012-10-30114.00114.00114.00114.001000114000
2012-10-29119.00119.00119.00119.006000714000
2012-10-26117.00117.00115.00115.003000348000
2012-10-25117.00117.00115.00115.005000579000
2012-10-24117.00117.00117.00117.001000117000
2012-10-23115.00117.00115.00117.002000232000
2012-10-2200
2012-10-1900
2012-10-18111.00111.00111.00111.004000444000
2012-10-1700
2012-10-1600
2012-10-15107.00107.00107.00107.001000107000
2012-10-1200
2012-10-11113.00113.00106.00107.00160001752000
2012-10-10115.00115.00115.00115.002000230000
2012-10-0900
2012-10-0500
2012-10-0400
2012-10-0300
2012-10-0200
2012-10-0100
2012-09-28128.00128.00119.00119.007000887000
2012-09-27124.00125.00124.00125.002000249000
2012-09-2600
2012-09-25119.00119.00119.00119.001000119000
2012-09-24120.00121.00120.00121.003000361000
2012-09-2100
2012-09-20125.00125.00123.00123.00260003225000
2012-09-19130.00130.00130.00130.001000130000
2012-09-1800
2012-09-1400
2012-09-1300
2012-09-1200
2012-09-1100
2012-09-1000
2012-09-0700
2012-09-0600
2012-09-0500
2012-09-0400
2012-09-0300
2012-08-3100
2012-08-3000
2012-08-2900
2012-08-28137.00137.00137.00137.005000685000
2012-08-27139.00139.00138.00139.005000694000
2012-08-24138.00138.00138.00138.002000276000
2012-08-2300
2012-08-22133.00143.00132.00143.007000943000
2012-08-21136.00136.00136.00136.001000136000
2012-08-2000
2012-08-1700
2012-08-16136.00136.00136.00136.001000136000
2012-08-1500
2012-08-1400
2012-08-1300
2012-08-1000
2012-08-0900
2012-08-0800
2012-08-0700
2012-08-0600
2012-08-0300
2012-08-0200
2012-08-0100
2012-07-3100
2012-07-30152.00152.00152.00152.005000760000
2012-07-27152.00152.00152.00152.001000152000
2012-07-2600
2012-07-25153.00153.00153.00153.001000153000
2012-07-24150.00150.00150.00150.001000150000
2012-07-2300
2012-07-2000
2012-07-1900
2012-07-1800
2012-07-17155.00155.00145.00145.00120001850000
2012-07-1300
2012-07-1200
2012-07-1100
2012-07-1000
2012-07-0900

   ※ 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