[7413 JQスタンダード] 創健社 日足 時系列データ

[7413 JQスタンダード] 創健社 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12101.00101.00101.00101.001000101000
2013-07-1100
2013-07-10100.00102.00100.00102.002000202000
2013-07-0998.0098.0098.0098.00100098000
2013-07-0800
2013-07-05102.00102.00101.00101.002000203000
2013-07-0400
2013-07-0300
2013-07-0200
2013-07-0100
2013-06-28102.00102.0097.00102.004000398000
2013-06-2700
2013-06-2600
2013-06-25102.00102.0097.0097.006000607000
2013-06-2495.0098.0095.0098.004000384000
2013-06-2199.0099.0099.0099.004000396000
2013-06-2000
2013-06-1900
2013-06-1800
2013-06-1700
2013-06-1400
2013-06-1300
2013-06-1200
2013-06-1100
2013-06-1000
2013-06-07102.00102.0099.0099.006000603000
2013-06-06106.00106.00101.00101.00140001456000
2013-06-05110.00112.00110.00112.00150001661000
2013-06-04105.00105.00105.00105.001000105000
2013-06-0300
2013-05-31110.00110.00105.00105.007000743000
2013-05-3000
2013-05-2900
2013-05-28107.00111.00107.00111.002000218000
2013-05-27112.00112.00112.00112.004000448000
2013-05-24110.00110.00108.00108.002000218000
2013-05-23108.00109.00108.00108.004000434000
2013-05-22109.00109.00109.00109.006000654000
2013-05-21112.00115.00112.00115.005000572000
2013-05-20109.00113.00109.00110.003000332000
2013-05-17110.00110.00110.00110.001000110000
2013-05-16111.00114.00110.00110.006000665000
2013-05-15116.00116.00110.00114.0090001018000
2013-05-14111.00112.00111.00112.003000334000
2013-05-13110.00110.00110.00110.006000660000
2013-05-10114.00114.00112.00112.002000226000
2013-05-0900
2013-05-08111.00111.00111.00111.001000111000
2013-05-0700
2013-05-0200
2013-05-01110.00110.00110.00110.001000110000
2013-04-30109.00112.00109.00112.003000331000
2013-04-26109.00109.00109.00109.001000109000
2013-04-25115.00115.00108.00108.006000683000
2013-04-24110.00111.00110.00111.003000332000
2013-04-23107.00109.00107.00109.004000430000
2013-04-22110.00110.00110.00110.001000110000
2013-04-1900
2013-04-18106.00109.00106.00109.003000324000
2013-04-17109.00109.00107.00107.007000755000
2013-04-16103.00106.00102.00104.008000829000
2013-04-15109.00109.00105.00105.00100001069000
2013-04-12108.00110.00107.00107.004000433000
2013-04-11110.00110.00110.00110.001000110000
2013-04-10109.00109.00109.00109.002000218000
2013-04-09106.00108.00106.00106.003000320000
2013-04-08107.00107.00105.00107.004000426000
2013-04-05108.00108.00102.00105.00100001034000
2013-04-04107.00107.00104.00107.003000318000
2013-04-03108.00108.00108.00108.001000108000
2013-04-02104.00104.00103.00104.006000622000
2013-04-01106.00106.00105.00105.005000526000
2013-03-29108.00108.00106.00106.007000746000
2013-03-28107.00109.00106.00108.00140001499000
2013-03-27110.00113.00106.00109.00280003050000
2013-03-26122.00129.00120.00123.00130001612000
2013-03-25122.00122.00121.00122.008000975000
2013-03-22120.00121.00120.00121.005000601000
2013-03-21120.00120.00120.00120.003000360000
2013-03-19119.00122.00119.00121.006000722000
2013-03-18119.00119.00118.00119.006000713000
2013-03-15124.00124.00123.00123.004000493000
2013-03-14117.00118.00117.00118.002000235000
2013-03-13115.00121.00115.00116.00100001180000
2013-03-12117.00119.00115.00119.004000468000
2013-03-11114.00115.00112.00112.005000570000
2013-03-08114.00114.00111.00111.004000450000
2013-03-07112.00113.00107.00113.006000661000
2013-03-06110.00111.00110.00111.003000331000
2013-03-05110.00110.00110.00110.002000220000
2013-03-04110.00110.00109.00109.003000329000
2013-03-01110.00110.00109.00109.002000219000
2013-02-28106.00109.00106.00109.007000749000
2013-02-27110.00110.00110.00110.003000330000
2013-02-2600
2013-02-25108.00108.00108.00108.005000540000
2013-02-22108.00108.00105.00107.006000638000
2013-02-21106.00108.00106.00108.002000214000
2013-02-2000
2013-02-1900
2013-02-1800
2013-02-15100.00108.00100.00103.004000416000
2013-02-1400
2013-02-13101.00104.00101.00104.003000306000
2013-02-12101.00101.00101.00101.004000404000
2013-02-08101.00101.00100.00100.003000301000
2013-02-07101.00101.00101.00101.003000303000
2013-02-06101.00103.00101.00103.009000914000
2013-02-05105.00105.00103.00105.005000521000
2013-02-04104.00114.00104.00109.009000979000
2013-02-01101.00104.00101.00104.002000205000
2013-01-31101.00102.00101.00102.005000507000
2013-01-30100.00100.00100.00100.003000300000
2013-01-29100.00100.00100.00100.002000200000
2013-01-2899.00100.0099.0099.004000397000
2013-01-2597.0097.0095.0097.009000870000
2013-01-2499.0099.0097.0097.003000294000
2013-01-2398.0098.0098.0098.00100098000
2013-01-2298.0098.0098.0098.00100098000
2013-01-2197.0097.0095.0095.007000669000
2013-01-1897.0097.0097.0097.004000388000
2013-01-1797.0097.0096.0097.004000387000
2013-01-1698.0098.0097.0097.005000488000
2013-01-1599.0099.0099.0099.002000198000
2013-01-1195.0098.0095.0098.004000386000
2013-01-1092.0096.0092.0096.007000651000
2013-01-0992.0095.0092.0095.003000279000
2013-01-0893.0093.0093.0093.002000186000
2013-01-0796.0096.0095.0095.005000477000
2013-01-0496.0096.0096.0096.00100096000
2012-12-2896.0096.0093.0093.004000379000
2012-12-2796.0097.0096.0097.003000290000
2012-12-2600
2012-12-2599.0099.0099.0099.007000693000
2012-12-2198.0098.0097.0097.007000684000
2012-12-2095.0096.0095.0096.006000571000
2012-12-1994.0095.0094.0095.006000565000
2012-12-1896.0096.0096.0096.00100096000
2012-12-1795.0095.0095.0095.00100095000
2012-12-1496.0096.0096.0096.00100096000
2012-12-1395.0095.0095.0095.002000190000
2012-12-1200
2012-12-1100
2012-12-1096.0096.0096.0096.002000192000
2012-12-0795.0095.0095.0095.00100095000
2012-12-0694.0094.0094.0094.002000188000
2012-12-0597.0097.0097.0097.00100097000
2012-12-0400
2012-12-0300
2012-11-3098.0098.0098.0098.00100098000
2012-11-2996.0096.0096.0096.00100096000
2012-11-2800
2012-11-2700
2012-11-2694.0094.0094.0094.006000564000
2012-11-2290.0090.0090.0090.00100090000
2012-11-2188.0090.0088.0090.003000267000
2012-11-2089.0089.0089.0089.00100089000
2012-11-1987.0087.0086.0087.003000260000
2012-11-1600
2012-11-1500
2012-11-1490.0090.0090.0090.00100090000
2012-11-1300
2012-11-1288.0088.0087.0087.002000175000
2012-11-0988.0088.0088.0088.00100088000
2012-11-0890.0090.0088.0088.003000267000
2012-11-0700
2012-11-0690.0090.0090.0090.00100090000
2012-11-0588.0088.0088.0088.00100088000
2012-11-0200
2012-11-0190.0090.0089.0089.002000179000
2012-10-3190.0090.0090.0090.003000270000
2012-10-3093.0093.0093.0093.00100093000
2012-10-2900
2012-10-2600
2012-10-2592.0093.0092.0093.008000737000
2012-10-2496.0097.0095.0097.006000573000
2012-10-2394.0095.0094.0095.003000283000
2012-10-2295.0095.0095.0095.00100095000
2012-10-1900
2012-10-1889.0095.0089.0095.002000184000
2012-10-1700
2012-10-1600
2012-10-1500
2012-10-1200
2012-10-1100
2012-10-1000
2012-10-0900
2012-10-0591.0091.0091.0091.00100091000
2012-10-0400
2012-10-0300
2012-10-0291.0091.0091.0091.00670006097000
2012-10-0100
2012-09-2891.0091.0091.0091.00100091000
2012-09-2790.0090.0090.0090.00100090000
2012-09-2695.0095.0095.0095.00100095000
2012-09-2598.0098.0098.0098.007000686000
2012-09-2495.0098.0094.0095.009000860000
2012-09-2190.0090.0090.0090.00100090000
2012-09-2090.0090.0090.0090.00100090000
2012-09-1900
2012-09-1891.0091.0091.0091.00100091000
2012-09-1400
2012-09-1392.0092.0092.0092.00700006440000
2012-09-1200
2012-09-1100
2012-09-1000
2012-09-0700
2012-09-0600
2012-09-0500
2012-09-0400
2012-09-0395.0095.0093.0093.003000283000
2012-08-3189.0089.0087.0087.002000176000
2012-08-3086.0088.0086.0088.003000260000
2012-08-2996.0096.0089.0089.008000722000
2012-08-2888.00101.0088.0096.009000839000
2012-08-2792.0092.0085.0085.00120001064000
2012-08-2486.0093.0084.0093.0010000889000
2012-08-2385.0085.0085.0085.00100085000
2012-08-2285.0085.0085.0085.00100085000
2012-08-2100
2012-08-2083.0083.0083.0083.00100083000
2012-08-1700
2012-08-1600
2012-08-1583.0083.0083.0083.00100083000
2012-08-1486.0086.0086.0086.002000172000
2012-08-1300
2012-08-1000
2012-08-0986.0086.0086.0086.00100086000
2012-08-0800
2012-08-0783.0083.0083.0083.00100083000
2012-08-0682.0082.0082.0082.005000410000
2012-08-0300
2012-08-0200
2012-08-0183.0083.0083.0083.002000166000
2012-07-3184.0084.0084.0084.00100084000
2012-07-3084.0084.0084.0084.004000336000
2012-07-2700
2012-07-2684.0084.0084.0084.00100084000
2012-07-2585.0085.0085.0085.005000425000
2012-07-2484.0088.0084.0088.003000258000
2012-07-2388.0088.0086.0086.002000174000
2012-07-2083.0083.0083.0083.006000498000
2012-07-1900
2012-07-1885.0085.0085.0085.003000255000
2012-07-1787.0087.0085.0085.003000257000
2012-07-1300
2012-07-1287.0087.0085.0085.002000172000
2012-07-1100
2012-07-1000
2012-07-0990.0090.0090.0090.00100090000

   ※ 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