[3587 JQスタンダード] プリンシバル 日足 時系列データ

[3587 JQスタンダード] プリンシバル (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1238.0039.0036.0037.00108820040659800
2013-07-1139.0039.0036.0038.00159290059701900
2013-07-1040.0040.0038.0039.0027830010839300
2013-07-0939.0040.0038.0040.0031550012267200
2013-07-0839.0041.0038.0039.00140570054881300
2013-07-0539.0040.0038.0038.0052400020272500
2013-07-0439.0040.0038.0039.0051890020086100
2013-07-0341.0041.0038.0038.00165210064460500
2013-07-0240.0041.0040.0041.0041580016732200
2013-07-0143.0043.0038.0039.002604300104600200
2013-06-2844.0044.0042.0043.0026580011466800
2013-06-2744.0048.0042.0043.0083770037232500
2013-06-2645.0047.0041.0044.00103120045263200
2013-06-2548.0049.0045.0045.00119490056179300
2013-06-2449.0050.0047.0047.0098170047661800
2013-06-2148.0050.0047.0049.0090320043991600
2013-06-2051.0051.0048.0048.0091870045425600
2013-06-1947.0050.0047.0050.00135920066301800
2013-06-1845.0047.0044.0047.00129040058547100
2013-06-1741.0043.0041.0042.0028520011846100
2013-06-1445.0045.0042.0042.0065330027791000
2013-06-1345.0046.0043.0043.0032870014530200
2013-06-1241.0047.0041.0044.00104010045253100
2013-06-1142.0042.0040.0040.0086310035914100
2013-06-1040.0043.0040.0040.0059860024810100
2013-06-0738.0039.0036.0039.0079720030234500
2013-06-0646.0046.0039.0040.00200950084609000
2013-06-0548.0048.0046.0046.0069020032213700
2013-06-0447.0049.0045.0049.0093590044047400
2013-06-0347.0049.0044.0049.0087530040786900
2013-05-3148.0048.0046.0046.0071580033598500
2013-05-3045.0050.0044.0050.00152610072024500
2013-05-2947.0051.0046.0048.00199990097337100
2013-05-2847.0049.0045.0049.00157560074246500
2013-05-2744.0051.0042.0050.00215180099429300
2013-05-2441.0045.0041.0045.0081180034275800
2013-05-2342.0043.0040.0040.0069320028638800
2013-05-2243.0044.0042.0043.001420006073600
2013-05-2144.0044.0043.0043.0033710014519000
2013-05-2044.0045.0043.0044.0031350013767300
2013-05-1743.0045.0042.0044.0048730021199600
2013-05-1643.0044.0042.0043.0041780017885700
2013-05-1546.0046.0043.0043.0082820036348500
2013-05-1444.0046.0043.0046.00102540045332100
2013-05-1345.0045.0043.0044.0087360038393100
2013-05-1045.0045.0044.0044.0022710010099500
2013-05-0945.0046.0044.0045.0052870023787900
2013-05-0846.0047.0045.0045.00110690050610100
2013-05-0745.0046.0044.0046.0075090033544800
2013-05-0245.0046.0044.0045.001739007824400
2013-05-0146.0046.0043.0044.00129400057807000
2013-04-3046.0046.0045.0045.0080160036339800
2013-04-2647.0049.0045.0047.00119360056523500
2013-04-2546.0047.0045.0047.0028840013278200
2013-04-2446.0047.0045.0046.0041370018994900
2013-04-2347.0047.0046.0046.0053380024804600
2013-04-2247.0048.0046.0047.0080710037841700
2013-04-1951.0056.0045.0048.0010154000520764500
2013-04-1850.0051.0049.0050.0038990019344200
2013-04-1750.0053.0050.0050.0042180021524800
2013-04-1648.0051.0047.0050.0041710020551200
2013-04-1550.0050.0048.0049.0034150016650800
2013-04-1254.0054.0050.0051.0057540029649000
2013-04-1152.0056.0050.0053.00159690084092900
2013-04-1046.0056.0045.0048.002830000143984200
2013-04-0944.0047.0043.0045.0042710019417000
2013-04-0845.0046.0043.0045.0055960024826600
2013-04-0546.0047.0046.0046.001998009237000
2013-04-0445.0048.0045.0047.001845008555700
2013-04-0345.0047.0044.0047.001107005021000
2013-04-0246.0046.0044.0046.001123005081400
2013-04-0147.0050.0045.0046.0088150041504300
2013-03-2947.0054.0046.0046.0087520043361900
2013-03-2847.0047.0045.0047.001200005539100
2013-03-2741.0049.0041.0047.0087160039873900
2013-03-2646.0047.0043.0044.00101660047005500
2013-03-2547.0049.0047.0047.001961009320100
2013-03-2246.0047.0046.0047.00955004416700
2013-03-2147.0048.0045.0046.0026680012427100
2013-03-1948.0049.0045.0046.0069370032476400
2013-03-1850.0050.0047.0050.0046320022488900
2013-03-1552.0053.0049.0051.0093840047513500
2013-03-1458.0071.0052.0055.002918500173796300
2013-03-1310.0011.0010.0010.00154230015671500
2013-03-1210.0011.0010.0010.005374005403900
2013-03-1111.0011.0010.0010.002742002849100
2013-03-0811.0011.0010.0010.00219060023896400
2013-03-0711.0012.0011.0011.00179220019810200
2013-03-0611.0012.0010.0011.00192900021288200
2013-03-0510.0011.0010.0011.0095610010132800
2013-03-0410.0011.009.0010.00263160026001900
2013-03-019.0010.009.0010.006236005985100
2013-02-2810.0010.009.0010.005519005358600
2013-02-279.0010.009.0010.002467002352100
2013-02-269.0010.009.0010.001863001772600
2013-02-2510.0010.009.0010.007418007322200
2013-02-2210.0010.009.0010.007189007101900
2013-02-219.0010.009.0010.006766006514300
2013-02-209.0010.009.0010.003515003245200
2013-02-199.0010.009.009.005301004946900
2013-02-1810.0010.008.009.00678100060870700
2013-02-1510.0011.009.0010.00343150034283600
2013-02-1410.0011.0010.0010.006887006895700
2013-02-1310.0011.0010.0010.00155390016396800
2013-02-1210.0011.0010.0010.008215008568200
2013-02-0810.0011.0010.0010.00177070018401100
2013-02-0712.0012.008.0010.0015456000162301700
2013-02-0613.0014.0013.0013.006801008922600
2013-02-0513.0014.0013.0013.003360004504100
2013-02-0413.0014.0013.0013.002911003867800
2013-02-0113.0014.0013.0013.004527005935900
2013-01-3113.0014.0013.0013.00194230025275900
2013-01-3014.0014.0013.0013.00126390016790500
2013-01-2913.0014.0013.0013.0086360011872300
2013-01-2813.0014.0013.0013.006841009045500
2013-01-2514.0014.0013.0013.003240004341600
2013-01-2414.0014.0013.0013.003771005003100
2013-01-2314.0014.0013.0014.0096360013377200
2013-01-2213.0015.0013.0014.00227280031412900
2013-01-2113.0014.0012.0013.0077690010131000
2013-01-1813.0014.0013.0013.00135600017675500
2013-01-1713.0014.0012.0013.00260750033782300
2013-01-1615.0016.0012.0013.0013104200176149800
2013-01-1511.0016.0011.0016.0015504300226860800
2013-01-1111.0012.0010.0011.00117960012986400
2013-01-1010.0012.0010.0011.00180200019752500
2013-01-0910.0011.0010.0010.003310003503600
2013-01-0810.0011.0010.0010.002997003076500
2013-01-0710.0011.009.0011.00221110022199500
2013-01-0411.0011.0010.0011.006458006754400
2012-12-2811.0012.0010.0011.00111300012210600
2012-12-2711.0012.0010.0011.00104890011553300
2012-12-2611.0012.0010.0010.00253030027782400
2012-12-2511.0012.0011.0012.003956004517000
2012-12-2112.0012.0011.0012.0099340011775700
2012-12-2011.0012.0011.0012.00235110026884300
2012-12-1910.0011.0010.0010.005628005957000
2012-12-1811.0011.0010.0010.006112006259000
2012-12-1712.0012.0010.0011.00122200013691200
2012-12-1410.0012.0010.0012.00255340028165100
2012-12-139.0011.009.0010.00449120044943700
2012-12-1210.0010.008.0010.00643530060785100
2012-12-1111.0011.0010.0010.002863002976800
2012-12-1011.0011.0010.0011.004120004463500
2012-12-0711.0012.0011.0011.005839006478000
2012-12-0611.0012.0011.0011.001630001857100
2012-12-0511.0012.0010.0011.00140940015504300
2012-12-0411.0012.0010.0011.00204350022358200
2012-12-0311.0012.0011.0011.008191009019200
2012-11-3012.0012.0011.0011.005909006572600
2012-11-2912.0012.0011.0011.004044004726100
2012-11-2812.0013.0011.0011.004708005625700
2012-11-2711.0013.0011.0012.00300280036047600
2012-11-2611.0012.0011.0011.002988003411800
2012-11-2211.0012.0011.0011.005349005992400
2012-11-2112.0012.0011.0011.005159006056200
2012-11-2011.0012.0011.0012.003179003753500
2012-11-1911.0012.0011.0011.007830008921200
2012-11-1612.0012.0010.0011.00222420024959500
2012-11-1512.0012.0011.0012.002983003543200
2012-11-1411.0013.0010.0012.00307520035267400
2012-11-1313.0014.0010.0011.00594600067676300
2012-11-1213.0014.0013.0013.003967005158600
2012-11-0913.0014.0013.0013.006081007905500
2012-11-0813.0014.0012.0013.005248006824200
2012-11-0713.0014.0012.0013.0084270010973500
2012-11-0615.0015.0012.0013.008233900110208000
2012-11-0516.0017.0014.0015.00304060046427900
2012-11-0216.0017.0016.0016.001966003153700
2012-11-0116.0017.0016.0016.001558002494400
2012-10-3116.0017.0016.0016.003384005415700
2012-10-3016.0017.0015.0016.0084950013556600
2012-10-2916.0017.0016.0017.00102870016540800
2012-10-2616.0017.0016.0016.002076003337700
2012-10-2516.0017.0015.0017.00275480044166800
2012-10-2416.0017.0016.0016.0091140014645400
2012-10-2317.0018.0016.0016.00309610051860200
2012-10-2217.0018.0017.0017.004310007409200
2012-10-1916.0018.0016.0018.00428370072391400
2012-10-1816.0017.0016.0016.00233120037328900
2012-10-1716.0016.0015.0015.005120007984200
2012-10-1616.0017.0014.0016.00598200092615800
2012-10-1516.0017.0016.0016.00162460026259500
2012-10-1216.0017.0016.0016.004701007607000
2012-10-1116.0017.0016.0016.005198008498000
2012-10-1016.0017.0016.0016.0081960013134300
2012-10-0916.0017.0016.0016.0088010014148000
2012-10-0516.0017.0015.0016.0094770015186900
2012-10-0416.0017.0015.0016.00213040034044000
2012-10-0316.0017.0016.0017.00170660027446800
2012-10-0217.0017.0016.0016.005842009645800
2012-10-0116.0017.0016.0016.0079040012984400
2012-09-2817.0018.0016.0017.00182150031105900
2012-09-2716.0017.0016.0017.00103240017216300
2012-09-2618.0018.0015.0016.00470960076298900
2012-09-2517.0018.0016.0017.00408960069574700
2012-09-2418.0018.0016.0017.00589880099168700
2012-09-2119.0019.0017.0018.009497600169554100
2012-09-2020.0020.0018.0019.00444360083969400
2012-09-1924.0027.0018.0019.0021964700480271100
2012-09-1820.0025.0017.0025.0020228200427942300
2012-09-1420.0021.0019.0020.00258350050490400
2012-09-1321.0022.0019.0021.00282280057269500
2012-09-1223.0024.0022.0022.00348190080355300
2012-09-1121.0023.0020.0023.00316750067288000
2012-09-1020.0021.0019.0020.00230340046120400
2012-09-0718.0020.0018.0019.00219000041470700
2012-09-0618.0018.0017.0018.0095300017151300
2012-09-0518.0019.0018.0018.004938008938600
2012-09-0418.0019.0018.0019.001415002582800
2012-09-0318.0020.0017.0019.00204180038329200
2012-08-3118.0019.0017.0018.0070610012713600
2012-08-3018.0019.0017.0018.004192007547100
2012-08-2918.0019.0017.0018.00133890024102300
2012-08-2818.0019.0017.0019.00157040028288000
2012-08-2719.0019.0018.0018.0086340015636600
2012-08-2419.0020.0018.0019.003782007086900
2012-08-2319.0019.0018.0019.003564006745200
2012-08-2219.0020.0018.0019.0096180018441900
2012-08-2119.0020.0018.0019.0099580018836500
2012-08-2018.0020.0018.0020.00198200037394100
2012-08-1719.0020.0017.0018.006280700112293800
2012-08-1620.0021.0018.0020.00309900059478400
2012-08-1519.0020.0018.0020.00116310022117100
2012-08-1420.0021.0017.0018.00467120086570800
2012-08-1320.0022.0019.0020.00186930038309700
2012-08-1023.0024.0019.0019.006224700133304600
2012-08-0922.0025.0021.0024.00275590064171100
2012-08-0822.0024.0021.0023.00332910074819200
2012-08-0721.0025.0019.0023.004917100110538500
2012-08-0619.0021.0019.0020.00131750026201300
2012-08-0319.0020.0018.0019.00198010036507100
2012-08-0220.0020.0017.0020.00367210067163200
2012-08-0120.0022.0019.0020.00167420033726700
2012-07-3117.0021.0015.0019.007072300127292000
2012-07-3019.0019.0016.0017.006857200118285400
2012-07-2719.0020.0019.0019.005147009807400
2012-07-2620.0020.0018.0020.00175950033481700
2012-07-2521.0022.0019.0020.00453470089716300
2012-07-2423.0025.0021.0022.00214640048687100
2012-07-2323.0025.0021.0023.007342100171088200
2012-07-2022.0025.0021.0025.00435690098113800
2012-07-1921.0023.0020.0021.0092830019961300
2012-07-1819.0021.0019.0021.00225840044873700
2012-07-1722.0022.0019.0019.00345710070740600
2012-07-1321.0021.0020.0021.0071540015009500
2012-07-1223.0023.0021.0021.00106060023231000
2012-07-1123.0026.0021.0022.00330220078252100
2012-07-1022.0023.0020.0022.0092760019964100
2012-07-0921.0022.0020.0021.0053020011106200

   ※ 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