[3381 JQスタンダード] ビズネット 日足 時系列データ

[3381 JQスタンダード] ビズネット (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-09-03101.00102.00101.00102.00510005170000
2012-08-31101.00101.00101.00101.00270002727000
2012-08-30102.00102.00101.00101.00250002548000
2012-08-29101.00102.00101.00102.0011100011321000
2012-08-28101.00101.00101.00101.002000202000
2012-08-27101.00101.00101.00101.002000202000
2012-08-2400
2012-08-2300
2012-08-2200
2012-08-2100
2012-08-20101.00101.00101.00101.00130001313000
2012-08-1700
2012-08-1600
2012-08-15101.00101.00101.00101.002000202000
2012-08-14101.00101.00101.00101.004000404000
2012-08-13101.00101.00101.00101.005000505000
2012-08-10101.00101.00101.00101.009000909000
2012-08-09101.00101.00101.00101.005000505000
2012-08-08101.00101.00101.00101.00490004949000
2012-08-0700
2012-08-0600
2012-08-0300
2012-08-0200
2012-08-0100
2012-07-31102.00102.00102.00102.001000102000
2012-07-3000
2012-07-27101.00101.00101.00101.003000303000
2012-07-2600
2012-07-25101.00101.00101.00101.002000202000
2012-07-24101.00101.00101.00101.001000101000
2012-07-2300
2012-07-20101.00101.00101.00101.002000202000
2012-07-19101.00101.00101.00101.002000202000
2012-07-18101.00101.00101.00101.001000101000
2012-07-17101.00101.00101.00101.001000101000
2012-07-13101.00101.00101.00101.001000101000
2012-07-12101.00101.00101.00101.001000101000
2012-07-1100
2012-07-1000
2012-07-09101.00101.00101.00101.001000101000
2012-07-0600
2012-07-0500
2012-07-04101.00101.00101.00101.002000202000
2012-07-03101.00101.00101.00101.002000202000
2012-07-02101.00102.00101.00102.003000305000
2012-06-29101.00101.00101.00101.007000707000
2012-06-2800
2012-06-27101.00101.00101.00101.006000606000
2012-06-26101.00101.00101.00101.00100001010000
2012-06-25101.00101.00101.00101.004000404000
2012-06-2200
2012-06-21101.00101.00101.00101.00260002626000
2012-06-20101.00101.00101.00101.002000202000
2012-06-1900
2012-06-18101.00101.00101.00101.002000202000
2012-06-15101.00101.00101.00101.006000606000
2012-06-14101.00102.00101.00101.008000809000
2012-06-13101.00101.00101.00101.00200002020000
2012-06-12101.00101.00101.00101.00460004646000
2012-06-11101.00101.00101.00101.00630006363000
2012-06-08102.00102.00101.00102.00490004972000
2012-06-07102.00102.00101.00102.00330003345000
2012-06-06101.00102.00101.00101.00440004455000
2012-06-05101.00102.00101.00101.00890008991000
2012-06-04102.00102.00101.00101.0014200014379000
2012-06-01101.00102.00101.00101.00620006272000
2012-05-31101.00102.00101.00101.00410004145000
2012-05-30102.00102.00101.00101.00200002032000
2012-05-29101.00102.00101.00102.00910009207000
2012-05-28101.00102.00101.00101.00660006669000
2012-05-25102.00102.00101.00102.0020800021042000
2012-05-24102.00102.00101.00101.00520005287000
2012-05-23101.00101.00101.00101.00380003838000
2012-05-22101.00102.00101.00102.0011500011621000
2012-05-21101.00101.00101.00101.0014900015049000
2012-05-18102.00102.00101.00101.00600006071000
2012-05-17102.00102.00101.00101.00390003954000
2012-05-16101.00102.00101.00102.00740007484000
2012-05-15101.00102.00101.00101.0012600012793000
2012-05-14102.00102.00101.00101.0017000017272000
2012-05-11101.00102.00101.00102.0019600019806000
2012-05-10101.00102.00101.00101.0027800028094000
2012-05-09101.00102.00101.00101.0012900013033000
2012-05-08102.00102.00101.00102.00720007286000
2012-05-07101.00102.00101.00102.0035800036181000
2012-05-02101.00102.00101.00101.0045100045552000
2012-05-01102.00102.00101.00101.0098100099533000
2012-04-2780.0080.0079.0080.005000398000
2012-04-2679.0080.0078.0080.00220001728000
2012-04-2577.0079.0077.0079.004000311000
2012-04-2478.0078.0078.0078.003000234000
2012-04-2379.0079.0079.0079.007000553000
2012-04-2079.0079.0078.0079.00190001498000
2012-04-1978.0081.0078.0079.00200001583000
2012-04-1878.0078.0078.0078.008000624000
2012-04-1776.0080.0076.0078.00260002036000
2012-04-1678.0078.0075.0076.00300002276000
2012-04-1379.0079.0078.0078.00160001251000
2012-04-1278.0078.0078.0078.002000156000
2012-04-1176.0078.0075.0077.00400003049000
2012-04-1080.0080.0078.0079.00140001109000
2012-04-0979.0081.0077.0079.00530004153000
2012-04-0681.0082.0079.0079.00780006270000
2012-04-0576.0082.0076.0079.0017300013637000
2012-04-0477.0078.0076.0077.00250001915000
2012-04-0376.0080.0076.0077.0015400011980000
2012-04-0276.0076.0075.0076.008000606000
2012-03-3074.0075.0074.0075.00220001636000
2012-03-2975.0075.0073.0074.00450003341000
2012-03-2873.0074.0073.0074.00560004113000
2012-03-2775.0075.0074.0074.00240001781000
2012-03-2676.0076.0074.0075.0016900012783000
2012-03-2382.0083.0080.0080.0020000016297000
2012-03-2279.0082.0079.0080.0014800011853000
2012-03-2178.0079.0078.0079.00510003985000
2012-03-1977.0079.0076.0077.00860006621000
2012-03-1681.0081.0077.0077.0013700010778000
2012-03-1580.0083.0080.0080.00720005835000
2012-03-1480.0082.0079.0081.001010008121000
2012-03-1382.0082.0078.0080.0014200011362000
2012-03-1281.0082.0080.0082.0014300011510000
2012-03-0983.0083.0078.0083.0052100042035000
2012-03-0874.0099.0074.0085.003967000352528000
2012-03-0777.0077.0072.0075.0014300010502000
2012-03-0674.0087.0074.0077.00110500090253000
2012-03-0571.0080.0071.0077.0028300021849000
2012-03-0274.0074.0071.0072.00220001577000
2012-03-0174.0075.0072.0075.00160001177000
2012-02-2973.0075.0073.0075.009000663000
2012-02-2873.0073.0070.0073.00200001434000
2012-02-2776.0077.0074.0074.00330002475000
2012-02-2476.0076.0075.0075.00160001204000
2012-02-2374.0076.0072.0076.00480003538000
2012-02-2273.0073.0071.0073.00240001735000
2012-02-2171.0075.0071.0075.00160001160000
2012-02-2072.0075.0071.0072.00460003340000
2012-02-1769.0072.0068.0072.00510003609000
2012-02-1669.0072.0067.0071.00400002818000
2012-02-1569.0069.0069.0069.007000483000
2012-02-1468.0069.0068.0069.0013000892000
2012-02-1367.0068.0067.0068.0013000873000
2012-02-1068.0068.0066.0067.00220001468000
2012-02-0967.0070.0067.0068.00530003650000
2012-02-0866.0066.0065.0066.0010000656000
2012-02-0766.0066.0066.0066.002000132000
2012-02-0666.0067.0065.0065.007000462000
2012-02-0365.0065.0065.0065.002000130000
2012-02-0265.0065.0065.0065.004000260000
2012-02-0165.0065.0064.0064.003000194000
2012-01-3165.0065.0065.0065.003000195000
2012-01-3064.0064.0064.0064.005000320000
2012-01-2764.0064.0064.0064.009000576000
2012-01-2665.0065.0064.0064.00180001153000
2012-01-2564.0065.0064.0064.0011000709000
2012-01-2465.0065.0065.0065.005000325000
2012-01-2364.0064.0064.0064.00100064000
2012-01-2066.0067.0063.0064.00160001037000
2012-01-1964.0066.0063.0066.0014000901000
2012-01-1863.0064.0063.0063.0012000765000
2012-01-1763.0063.0062.0063.009000563000
2012-01-1662.0062.0062.0062.00100062000
2012-01-1363.0063.0063.0063.005000315000
2012-01-1263.0063.0063.0063.00100063000
2012-01-1163.0063.0063.0063.00100063000
2012-01-1063.0063.0062.0062.009000560000
2012-01-0600
2012-01-0563.0064.0063.0064.009000570000
2012-01-0463.0063.0062.0063.009000562000
2011-12-3062.0062.0062.0062.00100062000
2011-12-2962.0062.0062.0062.007000434000
2011-12-2862.0062.0062.0062.0010000620000
2011-12-2763.0063.0062.0062.0014000872000
2011-12-2664.0064.0062.0063.00650004098000
2011-12-2266.0068.0066.0067.00160001071000
2011-12-2165.0066.0065.0066.0012000786000
2011-12-2064.0066.0063.0065.0014000903000
2011-12-1965.0066.0064.0066.00200001294000
2011-12-1666.0066.0066.0066.002000132000
2011-12-1566.0069.0066.0066.00300002006000
2011-12-1467.0068.0066.0067.0013000871000
2011-12-1368.0068.0065.0067.00220001454000
2011-12-1269.0069.0069.0069.009000621000
2011-12-0900
2011-12-0866.0066.0064.0066.00200001296000
2011-12-0766.0067.0065.0066.00180001178000
2011-12-0667.0067.0065.0066.0014000920000
2011-12-0566.0072.0066.0068.00430002975000
2011-12-0266.0066.0065.0066.0010000657000
2011-12-0165.0066.0065.0065.00170001111000
2011-11-3064.0065.0064.0065.0010000645000
2011-11-2963.0064.0063.0064.006000383000
2011-11-2863.0063.0062.0062.002000125000
2011-11-2563.0063.0062.0062.008000497000
2011-11-2462.0064.0062.0064.005000314000
2011-11-2261.0063.0060.0063.00220001345000
2011-11-2162.0062.0062.0062.002000124000
2011-11-1863.0063.0062.0062.0010000621000
2011-11-1763.0064.0063.0063.005000316000
2011-11-1664.0066.0062.0066.00190001208000
2011-11-1564.0065.0064.0065.004000257000
2011-11-1464.0064.0063.0064.006000383000
2011-11-1162.0064.0062.0064.006000375000
2011-11-1063.0063.0063.0063.006000378000
2011-11-0964.0064.0063.0064.006000382000
2011-11-0865.0065.0065.0065.002000130000
2011-11-0765.0066.0065.0066.003000196000
2011-11-0465.0065.0065.0065.005000325000
2011-11-0267.0067.0065.0065.0011000719000
2011-11-0166.0067.0066.0067.002000133000
2011-10-3165.0066.0065.0066.002000131000
2011-10-2865.0066.0064.0065.00210001361000
2011-10-2765.0065.0064.0064.009000578000
2011-10-2664.0064.0064.0064.00100064000
2011-10-2564.0064.0063.0064.005000319000
2011-10-2464.0065.0064.0065.00160001027000
2011-10-2167.0067.0065.0066.0010000659000
2011-10-2065.0068.0065.0068.00190001255000
2011-10-1966.0067.0066.0067.004000265000
2011-10-1865.0067.0065.0066.00370002423000
2011-10-1767.0069.0066.0068.006000406000
2011-10-1400
2011-10-1366.0067.0066.0066.0010000664000
2011-10-1267.0068.0066.0067.00170001134000
2011-10-1165.0067.0063.0066.00400002593000
2011-10-0765.0066.0063.0063.00320002050000
2011-10-0663.0065.0063.0065.00200001281000
2011-10-0566.0066.0062.0062.001230007810000
2011-10-0465.0083.0064.0065.0077200056888000
2011-10-0363.0063.0062.0062.0014000880000
2011-09-3064.0064.0064.0064.0010000640000
2011-09-2965.0070.0063.0064.00630004098000
2011-09-2864.0064.0063.0064.007000444000
2011-09-2763.0063.0062.0063.008000501000
2011-09-2668.0068.0061.0062.00580003724000
2011-09-2272.0073.0069.0069.00470003325000
2011-09-2170.0075.0070.0071.001220008796000
2011-09-2068.0075.0068.0069.001190008573000
2011-09-1670.0070.0067.0069.00340002319000
2011-09-1570.0072.0068.0068.00380002663000
2011-09-1468.0080.0068.0069.0034300025337000
2011-09-1368.0069.0066.0067.00400002654000
2011-09-1268.0068.0067.0067.006000407000
2011-09-0969.0069.0069.0069.002000138000
2011-09-0800
2011-09-0768.0068.0068.0068.004000272000
2011-09-0668.0068.0068.0068.002000136000
2011-09-0500
2011-09-0270.0070.0070.0070.002000140000
2011-09-0170.0070.0070.0070.00100070000
2011-08-3168.0068.0068.0068.005000340000

   ※ 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