[3599 JQスタンダード] コーコス信岡 日足 時系列データ

[3599 JQスタンダード] コーコス信岡 (繊維製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12550.00551.00550.00550.00400220200
2013-07-11550.00550.00548.00548.00400219800
2013-07-10598.00608.00562.00563.00154009161700
2013-07-09590.00619.00585.00608.0023001392700
2013-07-08569.00590.00569.00590.0071004061100
2013-07-05571.00577.00570.00571.0068003886200
2013-07-04575.00578.00575.00578.00800461200
2013-07-03568.00575.00565.00570.0037002104600
2013-07-02552.00558.00552.00558.00400222000
2013-07-01549.00555.00535.00555.0048002600200
2013-06-28539.00559.00539.00557.00600329200
2013-06-27538.00540.00536.00536.0028001504300
2013-06-26535.00536.00535.00536.00200107100
2013-06-25540.00540.00540.00540.00300162000
2013-06-24560.00560.00560.00560.00500280000
2013-06-2100
2013-06-2000
2013-06-1900
2013-06-1800
2013-06-17534.00574.00534.00574.001100614200
2013-06-1400
2013-06-13530.00530.00528.00528.001600847600
2013-06-1200
2013-06-11544.00544.00544.00544.0010054400
2013-06-10557.00557.00557.00557.0029001615300
2013-06-07559.00559.00518.00520.0023001252500
2013-06-06558.00559.00558.00558.00700390700
2013-06-05578.00578.00578.00578.00600346800
2013-06-04558.00559.00551.00559.001100609800
2013-06-03558.00558.00558.00558.00200111600
2013-05-31557.00561.00557.00561.0042002339800
2013-05-30558.00558.00557.00557.00400223100
2013-05-29561.00561.00556.00556.001100614200
2013-05-28561.00561.00555.00555.00300167200
2013-05-27551.00587.00542.00587.001600903600
2013-05-24566.00567.00553.00553.001600898900
2013-05-23585.00586.00566.00566.0024001381500
2013-05-22577.00599.00577.00599.001200707500
2013-05-21589.00589.00589.00589.00200117800
2013-05-20580.00580.00580.00580.00500290000
2013-05-17555.00565.00555.00565.00800449000
2013-05-16587.00587.00555.00555.0020001132200
2013-05-15600.00600.00590.00590.00300179000
2013-05-14614.00614.00588.00604.0024001435700
2013-05-13635.00635.00615.00615.00300188500
2013-05-10630.00630.00629.00629.0032002015700
2013-05-09630.00632.00630.00630.0046002898900
2013-05-08600.00625.00593.00625.00117007162800
2013-05-07601.00609.00600.00603.0026001566500
2013-05-02604.00609.00598.00609.0018001087500
2013-05-0100
2013-04-30600.00608.00585.00608.0027001623100
2013-04-26577.00609.00569.00609.0024001401200
2013-04-25577.00593.00574.00593.0035002035200
2013-04-24549.00613.00549.00613.0067003868000
2013-04-23543.00543.00543.00543.0010054300
2013-04-22550.00550.00550.00550.001000550000
2013-04-19529.00537.00529.00529.001200636700
2013-04-18539.00539.00536.00539.001100592600
2013-04-1700
2013-04-1600
2013-04-15557.00557.00557.00557.001500835500
2013-04-12550.00550.00550.00550.00600330000
2013-04-1100
2013-04-10530.00557.00530.00557.0087004651000
2013-04-09548.00550.00541.00550.001700929600
2013-04-08530.00548.00530.00548.001100601000
2013-04-05532.00532.00530.00530.00900478300
2013-04-04518.00523.00515.00523.001100570100
2013-04-03535.00535.00510.00525.0049002525400
2013-04-02513.00532.00508.00532.0033001706900
2013-04-01539.00539.00516.00516.0033001739400
2013-03-29532.00538.00532.00538.00800429300
2013-03-28546.00546.00531.00531.00500270000
2013-03-27548.00548.00540.00540.00600326700
2013-03-26557.00557.00554.00554.0019001056600
2013-03-25545.00557.00545.00557.001100611500
2013-03-22533.00548.00533.00548.0022001187300
2013-03-21534.00550.00533.00547.0035001888800
2013-03-19538.00538.00532.00538.0019001016300
2013-03-18539.00541.00539.00540.0025001350000
2013-03-15530.00539.00530.00539.0023001220600
2013-03-14547.00547.00540.00540.001400760200
2013-03-1300
2013-03-12541.00548.00541.00548.0021001143200
2013-03-11557.00557.00547.00548.0050002766900
2013-03-08551.00552.00551.00552.00900496500
2013-03-07551.00551.00546.00546.00200109700
2013-03-0600
2013-03-05550.00557.00546.00552.0034001874100
2013-03-04531.00545.00531.00544.0047002520300
2013-03-01521.00525.00521.00525.00600313400
2013-02-28515.00528.00515.00528.0032001668000
2013-02-27512.00515.00512.00515.00400205100
2013-02-26514.00516.00514.00515.001700876000
2013-02-25521.00521.00521.00521.00600312600
2013-02-22508.00517.00507.00517.0028001424400
2013-02-21511.00522.00510.00522.0040002047800
2013-02-2000
2013-02-19510.00524.00510.00524.0027001391900
2013-02-18498.00510.00498.00510.0035001761200
2013-02-15505.00505.00498.00498.001500754100
2013-02-14508.00508.00508.00508.00400203200
2013-02-13509.00509.00499.00500.0029001462000
2013-02-12511.00525.00511.00511.0053002713100
2013-02-08530.00530.00506.00506.0067003463000
2013-02-07517.00525.00517.00525.0036001874700
2013-02-06516.00516.00516.00516.00200103200
2013-02-05515.00515.00514.00514.001300669100
2013-02-04501.00520.00501.00515.0059003001800
2013-02-01496.00501.00494.00500.00177008821800
2013-01-31504.00504.00490.00494.0024001185000
2013-01-30497.00505.00497.00505.0021001055300
2013-01-29498.00499.00497.00499.001800895200
2013-01-28496.00499.00494.00499.0021001043200
2013-01-25494.00497.00480.00497.0067003256100
2013-01-24490.00490.00490.00490.001000490000
2013-01-23495.00495.00495.00495.00500247500
2013-01-22500.00500.00500.00500.001800900000
2013-01-21500.00500.00499.00500.001800899900
2013-01-18494.00499.00494.00499.0020099300
2013-01-17492.00492.00491.00491.00600295000
2013-01-1600
2013-01-15500.00501.00494.00501.0091004546000
2013-01-11497.00510.00497.00510.001000503500
2013-01-10498.00507.00498.00499.0051002545900
2013-01-09500.00510.00500.00508.0025001253700
2013-01-08504.00523.00500.00523.0039001964200
2013-01-07500.00530.00500.00530.0083004156300
2013-01-04480.00489.00480.00488.0051002450200
2012-12-28485.00485.00485.00485.00500242500
2012-12-27483.00485.00483.00485.00800387400
2012-12-26483.00483.00482.00482.0024001159100
2012-12-25476.00476.00468.00468.00400189600
2012-12-21476.00477.00476.00476.00900428500
2012-12-20476.00476.00473.00474.00400189900
2012-12-1900
2012-12-1800
2012-12-17475.00475.00475.00475.00400190000
2012-12-14467.00468.00467.00468.00600280300
2012-12-13475.00475.00475.00475.00600285000
2012-12-12468.00468.00468.00468.0010046800
2012-12-11470.00470.00470.00470.0010047000
2012-12-10476.00476.00476.00476.0037001761200
2012-12-07473.00473.00473.00473.00500236500
2012-12-06473.00473.00473.00473.00500236500
2012-12-05474.00474.00464.00464.001400658200
2012-12-04469.00470.00469.00470.001100516200
2012-12-03469.00469.00469.00469.0020093800
2012-11-30465.00467.00463.00463.0031001439500
2012-11-29470.00470.00470.00470.001000470000
2012-11-28470.00470.00470.00470.00400188000
2012-11-27467.00470.00467.00467.0025001168800
2012-11-2600
2012-11-2200
2012-11-2100
2012-11-20480.00480.00473.00473.00400191300
2012-11-1900
2012-11-1600
2012-11-15473.00473.00473.00473.00500236500
2012-11-1400
2012-11-1300
2012-11-12483.00483.00481.00481.0038001835000
2012-11-0900
2012-11-0800
2012-11-0700
2012-11-06486.00486.00480.00480.002000962900
2012-11-05489.00489.00483.00483.001400681100
2012-11-02489.00489.00486.00489.00400195200
2012-11-0100
2012-10-3100
2012-10-3000
2012-10-2900
2012-10-26483.00483.00482.00482.001500724000
2012-10-2500
2012-10-2400
2012-10-2300
2012-10-22493.00493.00493.00493.001000493000
2012-10-1900
2012-10-18483.00485.00483.00485.0020096800
2012-10-1700
2012-10-1600
2012-10-15499.00499.00499.00499.001000499000
2012-10-1200
2012-10-11475.00475.00475.00475.0010047500
2012-10-10479.00479.00477.00479.0038001820000
2012-10-09480.00481.00480.00481.00600288100
2012-10-05491.00498.00480.00485.0044002134700
2012-10-04491.00491.00491.00491.00300147300
2012-10-03493.00493.00491.00491.001300639900
2012-10-02491.00493.00491.00493.00800393200
2012-10-01495.00495.00495.00495.00500247500
2012-09-28486.00486.00480.00480.0050002401400
2012-09-2700
2012-09-26480.00485.00480.00485.001100528500
2012-09-2500
2012-09-2400
2012-09-21473.00494.00473.00494.002000964900
2012-09-2000
2012-09-1900
2012-09-1800
2012-09-1400
2012-09-13489.00489.00489.00489.0020097800
2012-09-1200
2012-09-11482.00482.00482.00482.001100530200
2012-09-10490.00498.00490.00498.0037001813800
2012-09-07496.00496.00490.00490.002000981900
2012-09-06497.00497.00490.00490.002000982600
2012-09-05501.00519.00501.00503.001300655200
2012-09-04500.00500.00497.00497.001100548000
2012-09-03500.00501.00500.00500.001500750100
2012-08-3100
2012-08-30500.00500.00494.00494.00300149400
2012-08-2900
2012-08-2800
2012-08-2700
2012-08-2400
2012-08-2300
2012-08-2200
2012-08-2100
2012-08-2000
2012-08-1700
2012-08-1600
2012-08-1500
2012-08-1400
2012-08-1300
2012-08-10490.00500.00490.00500.0037001815800
2012-08-09498.00500.00498.00500.00500249600
2012-08-08500.00500.00495.00495.00300149100
2012-08-07501.00505.00500.00500.0042002103800
2012-08-06520.00520.00500.00500.0026001325700
2012-08-03505.00510.00505.00510.00300152500
2012-08-0200
2012-08-01501.00501.00501.00501.0010050100
2012-07-3100
2012-07-30516.00516.00516.00516.001000516000
2012-07-27498.00498.00498.00498.0020099600
2012-07-26503.00505.00503.00505.00300151100
2012-07-2500
2012-07-24495.00513.00485.00513.00900449900
2012-07-2300
2012-07-2000
2012-07-1900
2012-07-18513.00516.00513.00516.0022001128900
2012-07-1700
2012-07-1300
2012-07-12490.00490.00490.00490.00300147000
2012-07-11491.00491.00491.00491.0010049100
2012-07-10508.00508.00506.00506.00156007924600
2012-07-09512.00512.00494.00505.0054002703400

   ※ 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