[7426 JQスタンダード] 山 大 日足 時系列データ

[7426 JQスタンダード] 山 大 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12526.00526.00516.00520.00120006229000
2013-07-11536.00536.00536.00536.001000536000
2013-07-1000
2013-07-09542.00542.00542.00542.001000542000
2013-07-08544.00544.00542.00542.0070003797000
2013-07-05557.00557.00542.00542.0030001642000
2013-07-04558.00558.00538.00538.0020001096000
2013-07-03541.00555.00528.00540.0070003806000
2013-07-02559.00560.00559.00560.0040002237000
2013-07-0100
2013-06-28505.00560.00505.00560.0070003755000
2013-06-27500.00520.00500.00520.0030001520000
2013-06-26498.00540.00498.00540.0040002036000
2013-06-25521.00521.00501.00521.0040002064000
2013-06-24525.00525.00521.00521.0050002613000
2013-06-21520.00521.00520.00521.0060003123000
2013-06-20550.00560.00540.00540.0060003300000
2013-06-19590.00590.00530.00560.0070003988000
2013-06-18589.00589.00589.00589.0030001767000
2013-06-17580.00580.00570.00570.0040002290000
2013-06-14565.00585.00565.00570.00120006890000
2013-06-13546.00556.00546.00556.0040002196000
2013-06-12510.00520.00510.00520.0050002580000
2013-06-1100
2013-06-10500.00500.00500.00500.001000500000
2013-06-07496.00496.00465.00476.00100004791000
2013-06-06547.00547.00547.00547.001000547000
2013-06-0500
2013-06-04536.00537.00536.00537.0040002147000
2013-06-03552.00552.00541.00541.0030001643000
2013-05-31550.00556.00550.00550.00150008265000
2013-05-30566.00566.00560.00560.0060003377000
2013-05-29550.00589.00550.00589.0090005205000
2013-05-28542.00548.00542.00548.0070003821000
2013-05-27541.00565.00541.00546.00170009292000
2013-05-24570.00589.00570.00578.003100017724000
2013-05-23610.00614.00580.00580.002100012518000
2013-05-22590.00604.00590.00600.003600021470000
2013-05-21633.00633.00590.00590.006300038614000
2013-05-20675.00675.00614.00641.008500054191000
2013-05-17706.00715.00681.00700.006900048154000
2013-05-16730.00777.00675.00735.006000043532000
2013-05-15743.00763.00716.00745.003000022134000
2013-05-14730.00775.00730.00770.00120009140000
2013-05-13726.00780.00726.00775.00100007537000
2013-05-10711.00735.00711.00721.0070005078000
2013-05-09704.00723.00700.00703.00100007043000
2013-05-08731.00740.00695.00704.003700026383000
2013-05-07750.00750.00740.00740.0050003740000
2013-05-02692.00740.00691.00740.00120008395000
2013-05-01736.00736.00705.00712.003800027238000
2013-04-30728.00749.00728.00749.0050003691000
2013-04-26749.00750.00725.00743.002700020015000
2013-04-25720.00730.00715.00730.002700019473000
2013-04-24720.00720.00706.00715.002200015730000
2013-04-23668.00720.00668.00700.002600018064000
2013-04-22630.00688.00630.00670.003400022029000
2013-04-19603.00620.00603.00618.002900017780000
2013-04-18601.00601.00598.00599.0070004195000
2013-04-17598.00605.00598.00603.00130007838000
2013-04-16598.00599.00598.00598.00120007177000
2013-04-15601.00603.00600.00600.00100006009000
2013-04-12605.00608.00600.00605.00150009074000
2013-04-11600.00604.00591.00604.004600027446000
2013-04-10603.00604.00591.00595.00100005966000
2013-04-09587.00591.00587.00590.00110006476000
2013-04-08597.00606.00594.00597.001700010164000
2013-04-05590.00619.00584.00587.001900011382000
2013-04-04591.00591.00590.00590.0030001772000
2013-04-03593.00604.00593.00601.001900011396000
2013-04-02578.00595.00575.00595.00130007537000
2013-04-01585.00586.00580.00580.00110006429000
2013-03-29581.00600.00580.00600.001800010658000
2013-03-28618.00618.00590.00590.00100006014000
2013-03-27560.00612.00555.00612.002700015780000
2013-03-26572.00573.00570.00572.00140008007000
2013-03-25585.00585.00575.00576.0080004627000
2013-03-22588.00588.00581.00581.00110006423000
2013-03-21583.00587.00577.00587.004800027984000
2013-03-19584.00590.00584.00585.003800022262000
2013-03-18581.00588.00575.00581.00130007540000
2013-03-15570.00582.00570.00581.00150008652000
2013-03-14566.00581.00565.00581.001800010310000
2013-03-13568.00580.00568.00573.0090005151000
2013-03-12598.00598.00560.00597.002800016300000
2013-03-11579.00600.00575.00597.004800028117000
2013-03-08538.00555.00537.00555.002700014664000
2013-03-07516.00530.00515.00528.005200027016000
2013-03-06508.00509.00507.00509.0070003558000
2013-03-05510.00510.00500.00500.002400012151000
2013-03-04510.00510.00510.00510.0080004080000
2013-03-01488.00495.00486.00495.00110005384000
2013-02-28464.00488.00460.00488.003500016447000
2013-02-27463.00463.00460.00460.0050002309000
2013-02-26460.00476.00460.00464.0090004164000
2013-02-25463.00469.00463.00464.00150006995000
2013-02-22469.00469.00460.00460.00150006953000
2013-02-21460.00465.00453.00463.00200009162000
2013-02-20443.00445.00436.00436.00120005291000
2013-02-19432.00432.00418.00425.00160006812000
2013-02-18418.00423.00415.00415.00130005447000
2013-02-15450.00450.00410.00418.00230009769000
2013-02-14440.00440.00411.00427.003600015358000
2013-02-13487.00487.00440.00440.005400025183000
2013-02-12488.00490.00457.00485.006200029532000
2013-02-08520.00545.00515.00516.002800014647000
2013-02-07485.00520.00485.00520.002900014500000
2013-02-06475.00484.00475.00483.002300010978000
2013-02-05475.00475.00460.00470.00110005130000
2013-02-04460.00460.00454.00459.002200010087000
2013-02-01451.00455.00432.00455.00120005315000
2013-01-31449.00470.00448.00453.003700016778000
2013-01-30449.00450.00448.00450.0070003142000
2013-01-29443.00450.00430.00450.00180007960000
2013-01-28444.00444.00442.00443.00100004434000
2013-01-25431.00431.00425.00430.0040001717000
2013-01-24426.00426.00423.00424.0090003823000
2013-01-23440.00440.00428.00430.00120005193000
2013-01-22434.00440.00420.00440.00100004322000
2013-01-21433.00436.00430.00431.0070003029000
2013-01-18420.00430.00415.00430.00140005864000
2013-01-17424.00424.00407.00407.00170007050000
2013-01-16440.00440.00420.00425.002800012051000
2013-01-15445.00450.00436.00436.00220009720000
2013-01-11436.00440.00426.00430.00100004338000
2013-01-10427.00441.00427.00428.003100013439000
2013-01-09411.00427.00410.00427.00110004588000
2013-01-08425.00430.00411.00416.002500010547000
2013-01-07405.00433.00401.00429.005900024671000
2013-01-04370.00393.00370.00389.004400016807000
2012-12-28357.00367.00355.00355.0070002520000
2012-12-27344.00367.00344.00363.00150005255000
2012-12-26344.00344.00344.00344.0040001376000
2012-12-25325.00340.00324.00340.00250008316000
2012-12-21330.00333.00325.00328.00120003945000
2012-12-20335.00335.00328.00334.0060001999000
2012-12-19339.00339.00324.00335.00290009639000
2012-12-18337.00340.00337.00337.0080002699000
2012-12-17339.00349.00339.00340.00250008586000
2012-12-14316.00330.00316.00330.00180005868000
2012-12-13326.00326.00315.00316.00100003201000
2012-12-12313.00319.00313.00319.00170005385000
2012-12-11308.00314.00300.00314.00110003412000
2012-12-10317.00317.00300.00300.0080002484000
2012-12-07312.00312.00312.00312.001000312000
2012-12-06318.00318.00312.00312.003000948000
2012-12-05318.00318.00318.00318.0050001590000
2012-12-04307.00313.00307.00313.0050001554000
2012-12-03306.00307.00306.00307.002000613000
2012-11-30298.00312.00298.00312.0080002445000
2012-11-29287.00305.00287.00305.0080002376000
2012-11-28285.00287.00284.00287.0070002000000
2012-11-27283.00283.00280.00282.0070001967000
2012-11-26284.00284.00282.00282.0050001416000
2012-11-22285.00285.00280.00281.00130003659000
2012-11-21284.00287.00283.00283.00110003127000
2012-11-20290.00290.00285.00285.00110003151000
2012-11-19295.00295.00285.00289.0080002303000
2012-11-16288.00292.00285.00292.0070002019000
2012-11-15288.00290.00286.00290.0080002304000
2012-11-14295.00295.00277.00286.00130003722000
2012-11-13308.00308.00284.00295.0090002697000
2012-11-12294.00307.00294.00300.00130003897000
2012-11-09305.00310.00305.00310.0040001227000
2012-11-0800
2012-11-07300.00305.00300.00305.0090002737000
2012-11-06300.00305.00300.00305.0040001206000
2012-11-05295.00301.00295.00296.0090002680000
2012-11-02290.00290.00290.00290.001000290000
2012-11-01292.00295.00292.00295.0040001174000
2012-10-31290.00296.00290.00296.0040001172000
2012-10-30292.00298.00290.00298.0050001467000
2012-10-29284.00292.00284.00291.0050001435000
2012-10-26293.00293.00292.00292.002000585000
2012-10-25304.00308.00291.00293.00140004195000
2012-10-24275.00299.00271.00290.00170004878000
2012-10-23272.00277.00270.00272.0080002179000
2012-10-22275.00275.00270.00270.0060001630000
2012-10-19275.00276.00274.00276.0050001374000
2012-10-18273.00276.00270.00274.00120003270000
2012-10-17277.00277.00274.00274.0060001653000
2012-10-16275.00278.00275.00278.0070001934000
2012-10-15274.00274.00274.00274.001000274000
2012-10-12271.00271.00270.00270.002000541000
2012-10-11271.00271.00271.00271.003000813000
2012-10-10275.00275.00273.00273.0070001917000
2012-10-09272.00272.00271.00271.0060001631000
2012-10-05275.00280.00275.00280.0040001115000
2012-10-04275.00275.00275.00275.0040001100000
2012-10-03276.00280.00275.00275.0040001111000
2012-10-02282.00285.00277.00277.0040001125000
2012-10-01290.00290.00290.00290.001000290000
2012-09-28279.00290.00279.00290.0090002562000
2012-09-27279.00279.00270.00279.0070001915000
2012-09-26286.00286.00281.00281.002000567000
2012-09-25287.00287.00286.00286.002000573000
2012-09-24292.00292.00283.00289.0050001444000
2012-09-21288.00290.00288.00290.002000578000
2012-09-20287.00287.00282.00282.003000852000
2012-09-19290.00290.00283.00283.003000857000
2012-09-18294.00294.00288.00288.0060001742000
2012-09-14278.00287.00276.00287.00120003369000
2012-09-13276.00285.00276.00282.0080002254000
2012-09-12288.00288.00280.00280.00220006241000
2012-09-11297.00297.00296.00296.003000890000
2012-09-10297.00297.00295.00297.0040001184000
2012-09-07297.00297.00296.00296.002000593000
2012-09-06295.00297.00295.00297.0040001182000
2012-09-05303.00303.00300.00300.003000905000
2012-09-04300.00300.00300.00300.002000600000
2012-09-03302.00304.00301.00304.0050001514000
2012-08-31300.00315.00300.00315.00110003416000
2012-08-30301.00303.00301.00303.0040001209000
2012-08-29300.00300.00295.00295.003000891000
2012-08-28298.00300.00298.00300.003000898000
2012-08-27300.00300.00300.00300.002000600000
2012-08-24300.00300.00299.00300.003000899000
2012-08-2300
2012-08-22300.00300.00300.00300.001000300000
2012-08-21300.00300.00300.00300.001000300000
2012-08-20300.00300.00300.00300.001000300000
2012-08-17304.00304.00304.00304.001000304000
2012-08-1600
2012-08-15320.00320.00320.00320.0040001280000
2012-08-14320.00320.00320.00320.001000320000
2012-08-13305.00320.00305.00320.0050001568000
2012-08-10320.00320.00317.00318.00150004771000
2012-08-09305.00320.00305.00310.00140004353000
2012-08-08305.00305.00305.00305.002000610000
2012-08-07299.00310.00299.00310.0070002131000
2012-08-06315.00320.00298.00310.00250007723000
2012-08-03275.00275.00275.00275.001000275000
2012-08-0200
2012-08-0100
2012-07-31275.00275.00275.00275.002000550000
2012-07-3000
2012-07-27266.00266.00266.00266.001000266000
2012-07-2600
2012-07-25267.00267.00255.00264.0040001044000
2012-07-24269.00269.00269.00269.001000269000
2012-07-23274.00274.00272.00272.002000546000
2012-07-2000
2012-07-1900
2012-07-1800
2012-07-1700
2012-07-13290.00290.00290.00290.002000580000
2012-07-12290.00290.00290.00290.001000290000
2012-07-11290.00290.00290.00290.003000870000
2012-07-10288.00288.00286.00286.0040001147000
2012-07-0900

   ※ 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