[5283 JQスタンダード] 高見澤 日足 時系列データ

[5283 JQスタンダード] 高見澤 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12251.00253.00251.00253.00120003034000
2013-07-11252.00252.00249.00249.002000501000
2013-07-10252.00252.00252.00252.003000756000
2013-07-09246.00246.00245.00245.002000491000
2013-07-08252.00252.00252.00252.00100002520000
2013-07-05239.00239.00239.00239.001000239000
2013-07-0400
2013-07-03238.00241.00238.00240.004000959000
2013-07-02239.00242.00239.00242.003000722000
2013-07-01241.00241.00237.00237.002000478000
2013-06-28236.00236.00236.00236.002000472000
2013-06-27240.00241.00240.00241.004000963000
2013-06-26252.00253.00236.00236.00220005384000
2013-06-25270.00273.00270.00271.00170004605000
2013-06-24267.00273.00267.00270.00150004057000
2013-06-21275.00275.00267.00275.0080002158000
2013-06-20279.00279.00269.00277.0060001662000
2013-06-19279.00279.00279.00279.002000558000
2013-06-18279.00279.00279.00279.0040001116000
2013-06-17270.00279.00270.00279.0060001639000
2013-06-14260.00278.00260.00278.0050001350000
2013-06-13259.00259.00259.00259.002000518000
2013-06-12258.00259.00258.00259.003000776000
2013-06-11259.00259.00258.00258.002000517000
2013-06-10252.00257.00252.00255.0090002288000
2013-06-07268.00268.00250.00250.0080002067000
2013-06-06270.00270.00269.00270.003000809000
2013-06-0500
2013-06-0400
2013-06-03271.00274.00270.00274.003000815000
2013-05-31268.00275.00268.00275.0040001091000
2013-05-30283.00283.00266.00266.00120003251000
2013-05-2900
2013-05-28292.00292.00262.00282.00310008520000
2013-05-27297.00297.00297.00297.0040001188000
2013-05-2400
2013-05-23300.00306.00297.00297.0070002112000
2013-05-22304.00304.00300.00300.0050001510000
2013-05-21300.00300.00295.00295.002000595000
2013-05-20298.00302.00298.00302.002000600000
2013-05-17297.00298.00297.00298.002000595000
2013-05-16302.00302.00293.00293.00100002966000
2013-05-15300.00300.00298.00298.003000896000
2013-05-14297.00299.00297.00298.003000894000
2013-05-13296.00304.00296.00304.0050001488000
2013-05-10294.00296.00294.00296.003000884000
2013-05-09300.00308.00296.00296.0060001792000
2013-05-0800
2013-05-07297.00309.00297.00309.003000903000
2013-05-02296.00297.00296.00297.002000593000
2013-05-0100
2013-04-30292.00299.00292.00299.0090002641000
2013-04-26289.00289.00289.00289.001000289000
2013-04-25288.00288.00288.00288.001000288000
2013-04-2400
2013-04-23287.00289.00285.00289.0050001437000
2013-04-22289.00289.00289.00289.001000289000
2013-04-1900
2013-04-1800
2013-04-1700
2013-04-16274.00276.00274.00276.003000824000
2013-04-15282.00283.00282.00282.0040001129000
2013-04-12282.00283.00282.00283.002000565000
2013-04-1100
2013-04-1000
2013-04-09262.00289.00262.00289.0040001099000
2013-04-08259.00267.00259.00267.002000526000
2013-04-0500
2013-04-0400
2013-04-03283.00283.00283.00283.001000283000
2013-04-0200
2013-04-01280.00280.00268.00275.0040001096000
2013-03-29283.00283.00275.00280.0060001687000
2013-03-28284.00284.00283.00283.003000851000
2013-03-27273.00284.00272.00284.00100002744000
2013-03-26266.00269.00266.00269.0060001600000
2013-03-25262.00262.00256.00256.003000780000
2013-03-22250.00254.00250.00254.003000754000
2013-03-21250.00250.00250.00250.00110002750000
2013-03-19243.00243.00243.00243.0060001458000
2013-03-18229.00230.00229.00230.003000689000
2013-03-15229.00229.00229.00229.001000229000
2013-03-14222.00230.00222.00230.002000452000
2013-03-13230.00230.00230.00230.001000230000
2013-03-12233.00233.00233.00233.004000932000
2013-03-11220.00236.00220.00233.0080001851000
2013-03-0800
2013-03-0700
2013-03-06224.00239.00224.00236.00150003452000
2013-03-0500
2013-03-04216.00224.00216.00224.002000440000
2013-03-0100
2013-02-28208.00208.00208.00208.001000208000
2013-02-27208.00208.00208.00208.001000208000
2013-02-26211.00211.00211.00211.001000211000
2013-02-25215.00215.00209.00211.0050001059000
2013-02-22207.00207.00207.00207.002000414000
2013-02-2100
2013-02-2000
2013-02-19205.00205.00205.00205.001000205000
2013-02-18205.00205.00205.00205.002000410000
2013-02-15210.00210.00204.00204.002000414000
2013-02-14219.00219.00214.00214.00140003061000
2013-02-13215.00219.00215.00219.004000869000
2013-02-12210.00212.00208.00208.0060001261000
2013-02-08208.00210.00203.00204.0060001238000
2013-02-07202.00209.00202.00209.004000826000
2013-02-0600
2013-02-05197.00197.00197.00197.001000197000
2013-02-04200.00200.00200.00200.001000200000
2013-02-01200.00200.00200.00200.001000200000
2013-01-31199.00199.00199.00199.002000398000
2013-01-3000
2013-01-29195.00195.00195.00195.001000195000
2013-01-28195.00195.00195.00195.003000585000
2013-01-25195.00195.00195.00195.001000195000
2013-01-2400
2013-01-2300
2013-01-22193.00193.00192.00192.002000385000
2013-01-21192.00193.00189.00192.0070001337000
2013-01-18191.00191.00191.00191.001000191000
2013-01-1700
2013-01-1600
2013-01-15195.00195.00195.00195.001000195000
2013-01-1100
2013-01-10188.00188.00188.00188.001000188000
2013-01-09188.00191.00188.00191.003000567000
2013-01-0800
2013-01-07194.00194.00186.00186.002000380000
2013-01-04183.00185.00183.00185.003000553000
2012-12-28178.00178.00178.00178.001000178000
2012-12-2700
2012-12-26179.00179.00173.00178.0070001241000
2012-12-25180.00180.00180.00180.002000360000
2012-12-21176.00176.00176.00176.001000176000
2012-12-20176.00176.00174.00175.003000525000
2012-12-19173.00173.00173.00173.003000519000
2012-12-18174.00175.00172.00175.003000521000
2012-12-17170.00175.00170.00175.003000520000
2012-12-14173.00173.00170.00170.003000513000
2012-12-1300
2012-12-12170.00170.00170.00170.001000170000
2012-12-1100
2012-12-10169.00169.00169.00169.001000169000
2012-12-07168.00168.00168.00168.002000336000
2012-12-0600
2012-12-0500
2012-12-0400
2012-12-0300
2012-11-3000
2012-11-2900
2012-11-28166.00168.00166.00168.002000334000
2012-11-27165.00165.00163.00163.002000328000
2012-11-26166.00166.00166.00166.004000664000
2012-11-22166.00166.00166.00166.001000166000
2012-11-2100
2012-11-2000
2012-11-19165.00165.00165.00165.001000165000
2012-11-1600
2012-11-1500
2012-11-14161.00161.00161.00161.001000161000
2012-11-1300
2012-11-1200
2012-11-0900
2012-11-08164.00164.00164.00164.001000164000
2012-11-0700
2012-11-0600
2012-11-05163.00164.00163.00163.004000653000
2012-11-02167.00167.00163.00164.003000494000
2012-11-01164.00164.00163.00163.002000327000
2012-10-31164.00165.00163.00164.0090001476000
2012-10-30167.00167.00167.00167.001000167000
2012-10-29166.00166.00166.00166.003000498000
2012-10-26169.00169.00168.00168.004000674000
2012-10-25172.00172.00167.00169.0070001183000
2012-10-24167.00167.00167.00167.003000501000
2012-10-23166.00172.00166.00172.002000338000
2012-10-22169.00169.00164.00164.002000333000
2012-10-19169.00169.00164.00164.003000497000
2012-10-18164.00169.00164.00169.002000333000
2012-10-17165.00165.00164.00164.003000494000
2012-10-16168.00168.00166.00166.002000334000
2012-10-15165.00169.00165.00169.002000334000
2012-10-12170.00170.00170.00170.001000170000
2012-10-11170.00170.00170.00170.001000170000
2012-10-1000
2012-10-09171.00177.00171.00177.003000520000
2012-10-05172.00172.00171.00171.002000343000
2012-10-04172.00172.00172.00172.003000516000
2012-10-0300
2012-10-02175.00175.00175.00175.001000175000
2012-10-01179.00179.00179.00179.001000179000
2012-09-2800
2012-09-2700
2012-09-26180.00180.00180.00180.002000360000
2012-09-25184.00184.00184.00184.002000368000
2012-09-24175.00180.00175.00180.002000355000
2012-09-21186.00186.00174.00174.003000544000
2012-09-20186.00186.00186.00186.002000372000
2012-09-1900
2012-09-1800
2012-09-1400
2012-09-1300
2012-09-1200
2012-09-1100
2012-09-10186.00186.00186.00186.001000186000
2012-09-07187.00187.00187.00187.001000187000
2012-09-06188.00188.00188.00188.001000188000
2012-09-0500
2012-09-0400
2012-09-03189.00195.00188.00188.003000572000
2012-08-31189.00189.00189.00189.001000189000
2012-08-30194.00194.00194.00194.001000194000
2012-08-2900
2012-08-2800
2012-08-27198.00198.00190.00190.005000974000
2012-08-2400
2012-08-2300
2012-08-2200
2012-08-21195.00195.00195.00195.001000195000
2012-08-2000
2012-08-1700
2012-08-1600
2012-08-1500
2012-08-1400
2012-08-1300
2012-08-1000
2012-08-0900
2012-08-0800
2012-08-07195.00195.00195.00195.003000585000
2012-08-0600
2012-08-0300
2012-08-02195.00195.00195.00195.001000195000
2012-08-01195.00195.00195.00195.002000390000
2012-07-31195.00195.00195.00195.001000195000
2012-07-30198.00198.00195.00195.003000589000
2012-07-27198.00198.00198.00198.001000198000
2012-07-26197.00197.00197.00197.003000591000
2012-07-25197.00197.00194.00194.003000588000
2012-07-24195.00195.00195.00195.001000195000
2012-07-23194.00194.00192.00192.003000579000
2012-07-2000
2012-07-19196.00199.00196.00199.002000395000
2012-07-18197.00197.00197.00197.001000197000
2012-07-17195.00198.00195.00197.004000787000
2012-07-13198.00198.00198.00198.001000198000
2012-07-12196.00196.00196.00196.001000196000
2012-07-11194.00194.00194.00194.001000194000
2012-07-10194.00194.00194.00194.001000194000
2012-07-09194.00194.00192.00192.002000386000

   ※ 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