[7425 JQスタンダード] 初穂商事 日足 時系列データ

[7425 JQスタンダード] 初穂商事 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1200
2013-07-1100
2013-07-10265.00265.00265.00265.00110002915000
2013-07-0900
2013-07-08252.00268.00252.00268.0090002342000
2013-07-05248.00260.00248.00260.0050001259000
2013-07-04239.00240.00239.00240.00120002875000
2013-07-03240.00240.00222.00222.00100002331000
2013-07-0200
2013-07-0100
2013-06-28242.00242.00242.00242.001000242000
2013-06-2700
2013-06-2600
2013-06-25250.00250.00250.00250.002000500000
2013-06-2400
2013-06-2100
2013-06-2000
2013-06-1900
2013-06-1800
2013-06-1700
2013-06-1400
2013-06-13257.00257.00257.00257.001000257000
2013-06-1200
2013-06-1100
2013-06-10264.00264.00264.00264.0070001848000
2013-06-07257.00257.00252.00252.002000509000
2013-06-06260.00260.00260.00260.0070001820000
2013-06-05260.00260.00260.00260.001000260000
2013-06-0400
2013-06-03260.00260.00260.00260.0050001300000
2013-05-3100
2013-05-3000
2013-05-29255.00269.00255.00269.003000787000
2013-05-2800
2013-05-27269.00269.00269.00269.003000807000
2013-05-2400
2013-05-2300
2013-05-2200
2013-05-21264.00280.00264.00280.00110003014000
2013-05-2000
2013-05-1700
2013-05-16266.00266.00265.00265.002000531000
2013-05-1500
2013-05-14267.00267.00267.00267.001000267000
2013-05-1300
2013-05-10285.00285.00280.00280.0080002275000
2013-05-09259.00270.00259.00270.00100002625000
2013-05-08254.00254.00254.00254.001000254000
2013-05-0700
2013-05-02254.00255.00248.00248.0070001758000
2013-05-01246.00246.00246.00246.001000246000
2013-04-30249.00249.00249.00249.004000996000
2013-04-26258.00258.00230.00248.00120002903000
2013-04-25280.00280.00280.00280.003000840000
2013-04-24280.00280.00279.00279.00100002799000
2013-04-23248.00256.00248.00256.003000752000
2013-04-22244.00244.00244.00244.001000244000
2013-04-1900
2013-04-18243.00244.00243.00244.002000487000
2013-04-17248.00258.00248.00250.0040001004000
2013-04-16244.00255.00244.00255.0070001722000
2013-04-15258.00298.00258.00282.0040001096000
2013-04-12261.00263.00261.00262.003000786000
2013-04-11269.00287.00269.00285.0080002216000
2013-04-10245.00250.00245.00250.00400009805000
2013-04-09233.00235.00229.00229.00210004880000
2013-04-08233.00233.00233.00233.003000699000
2013-04-05230.00230.00230.00230.001000230000
2013-04-04224.00224.00224.00224.001000224000
2013-04-0300
2013-04-02234.00234.00234.00234.002000468000
2013-04-01226.00226.00222.00224.0070001568000
2013-03-29224.00224.00224.00224.0050001120000
2013-03-28231.00231.00225.00226.0080001826000
2013-03-27227.00229.00227.00229.0090002055000
2013-03-26225.00229.00224.00228.00120002730000
2013-03-25225.00225.00223.00224.00180004035000
2013-03-22214.00219.00214.00218.00100002150000
2013-03-21213.00214.00212.00214.0060001279000
2013-03-19210.00211.00210.00210.004000842000
2013-03-18211.00211.00208.00211.0080001677000
2013-03-15212.00213.00212.00213.003000637000
2013-03-14211.00211.00211.00211.002000422000
2013-03-13207.00210.00207.00210.0080001671000
2013-03-12207.00207.00207.00207.001000207000
2013-03-11213.00213.00209.00209.00130002755000
2013-03-08213.00214.00210.00211.0080001699000
2013-03-07213.00213.00212.00212.002000425000
2013-03-06215.00215.00211.00211.0050001063000
2013-03-05209.00210.00209.00210.004000839000
2013-03-04209.00209.00208.00208.004000834000
2013-03-01206.00206.00206.00206.0070001442000
2013-02-28204.00204.00204.00204.003000612000
2013-02-27203.00203.00203.00203.001000203000
2013-02-26202.00202.00202.00202.003000606000
2013-02-25200.00203.00200.00203.00180003624000
2013-02-22200.00200.00200.00200.003000600000
2013-02-21202.00202.00202.00202.001000202000
2013-02-2000
2013-02-1900
2013-02-18200.00200.00200.00200.003000600000
2013-02-15200.00200.00200.00200.002000400000
2013-02-14204.00204.00201.00201.0080001621000
2013-02-13208.00220.00207.00209.00330006968000
2013-02-12208.00208.00208.00208.00100002080000
2013-02-08203.00207.00203.00207.002000410000
2013-02-0700
2013-02-06205.00205.00201.00201.003000607000
2013-02-05200.00202.00200.00202.0050001002000
2013-02-0400
2013-02-0100
2013-01-31200.00200.00200.00200.001000200000
2013-01-30200.00200.00200.00200.003000600000
2013-01-2900
2013-01-28199.00199.00199.00199.001000199000
2013-01-25194.00194.00194.00194.0060001164000
2013-01-24193.00193.00193.00193.004000772000
2013-01-23200.00200.00195.00196.004000789000
2013-01-2200
2013-01-2100
2013-01-1800
2013-01-17201.00201.00197.00201.003000599000
2013-01-16201.00201.00201.00201.001000201000
2013-01-15200.00201.00200.00201.004000802000
2013-01-11197.00200.00197.00200.005000993000
2013-01-10195.00195.00194.00195.00160003119000
2013-01-09194.00194.00194.00194.001000194000
2013-01-0800
2013-01-07196.00196.00196.00196.004000784000
2013-01-04195.00199.00195.00199.003000593000
2012-12-28193.00193.00193.00193.001000193000
2012-12-27188.00190.00188.00190.002000378000
2012-12-2600
2012-12-25193.00194.00191.00191.0080001541000
2012-12-21194.00194.00194.00194.002000388000
2012-12-20190.00190.00190.00190.001000190000
2012-12-1900
2012-12-1800
2012-12-1700
2012-12-1400
2012-12-1300
2012-12-1200
2012-12-11189.00190.00189.00190.003000568000
2012-12-10199.00199.00199.00199.00150002985000
2012-12-0700
2012-12-0600
2012-12-0500
2012-12-04191.00195.00191.00195.003000579000
2012-12-03195.00195.00195.00195.001000195000
2012-11-30190.00190.00190.00190.001000190000
2012-11-2900
2012-11-2800
2012-11-2700
2012-11-26194.00194.00193.00193.0080001548000
2012-11-22194.00194.00194.00194.001000194000
2012-11-2100
2012-11-20194.00194.00194.00194.001000194000
2012-11-19190.00194.00190.00194.002000384000
2012-11-1600
2012-11-1500
2012-11-1400
2012-11-1300
2012-11-12191.00191.00191.00191.00100001910000
2012-11-09193.00193.00192.00192.004000769000
2012-11-0800
2012-11-07195.00195.00195.00195.001000195000
2012-11-0600
2012-11-05185.00185.00185.00185.00360006660000
2012-11-0200
2012-11-0100
2012-10-3100
2012-10-3000
2012-10-2900
2012-10-2600
2012-10-25197.00197.00197.00197.004000788000
2012-10-24184.00187.00184.00187.003000558000
2012-10-23186.00186.00186.00186.001000186000
2012-10-2200
2012-10-19179.00179.00179.00179.001000179000
2012-10-18178.00178.00178.00178.001000178000
2012-10-17175.00175.00175.00175.001000175000
2012-10-16175.00175.00175.00175.001000175000
2012-10-15175.00177.00175.00177.003000527000
2012-10-1200
2012-10-1100
2012-10-10185.00185.00185.00185.00100001850000
2012-10-09195.00196.00185.00185.00150002852000
2012-10-05195.00195.00195.00195.002000390000
2012-10-04194.00194.00194.00194.001000194000
2012-10-03195.00195.00195.00195.002000390000
2012-10-02193.00193.00193.00193.001000193000
2012-10-01193.00193.00193.00193.001000193000
2012-09-28195.00195.00195.00195.002000390000
2012-09-2700
2012-09-2600
2012-09-25200.00200.00200.00200.004000800000
2012-09-2400
2012-09-2100
2012-09-2000
2012-09-19198.00198.00198.00198.001000198000
2012-09-18198.00198.00198.00198.001000198000
2012-09-1400
2012-09-1300
2012-09-1200
2012-09-1100
2012-09-10200.00200.00200.00200.0090001800000
2012-09-0700
2012-09-0600
2012-09-0500
2012-09-0400
2012-09-0300
2012-08-3100
2012-08-3000
2012-08-2900
2012-08-2800
2012-08-27200.00200.00200.00200.004000800000
2012-08-24200.00200.00196.00199.0070001387000
2012-08-2300
2012-08-2200
2012-08-2100
2012-08-20200.00200.00200.00200.001000200000
2012-08-1700
2012-08-1600
2012-08-1500
2012-08-1400
2012-08-1300
2012-08-10203.00203.00203.00203.00100002030000
2012-08-0900
2012-08-08196.00196.00196.00196.001000196000
2012-08-0700
2012-08-06202.00202.00202.00202.001000202000
2012-08-03200.00200.00200.00200.001000200000
2012-08-0200
2012-08-0100
2012-07-31204.00204.00204.00204.001000204000
2012-07-30204.00204.00204.00204.001000204000
2012-07-2700
2012-07-26205.00205.00205.00205.001000205000
2012-07-25201.00202.00201.00202.003000604000
2012-07-2400
2012-07-23205.00205.00205.00205.001000205000
2012-07-20200.00200.00200.00200.001000200000
2012-07-19205.00205.00205.00205.001000205000
2012-07-18203.00203.00203.00203.001000203000
2012-07-1700
2012-07-1300
2012-07-1200
2012-07-11209.00209.00193.00193.003000595000
2012-07-10207.00207.00206.00206.00150003104000
2012-07-09211.00211.00207.00207.0060001252000

   ※ 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