[7432 JQスタンダード] ダルトン 日足 時系列データ

[7432 JQスタンダード] ダルトン (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12155.00155.00155.00155.001000155000
2013-07-11160.00160.00155.00155.004000629000
2013-07-10159.00160.00159.00160.002000319000
2013-07-09158.00158.00158.00158.001000158000
2013-07-08155.00158.00155.00155.0070001094000
2013-07-05166.00166.00156.00156.003000488000
2013-07-04155.00155.00153.00153.005000767000
2013-07-03155.00155.00155.00155.001000155000
2013-07-02154.00156.00150.00155.00130001990000
2013-07-01155.00155.00149.00150.0090001372000
2013-06-28147.00153.00147.00153.003000447000
2013-06-2700
2013-06-26146.00152.00146.00152.006000885000
2013-06-25148.00148.00146.00146.0080001178000
2013-06-24151.00152.00150.00151.00110001662000
2013-06-21147.00147.00147.00147.001000147000
2013-06-20152.00155.00152.00155.006000920000
2013-06-19150.00152.00150.00152.0080001206000
2013-06-18141.00141.00141.00141.00120001692000
2013-06-17146.00146.00143.00143.003000432000
2013-06-14148.00148.00142.00146.006000868000
2013-06-13152.00152.00137.00147.0080001136000
2013-06-12157.00157.00155.00157.0070001092000
2013-06-11164.00164.00157.00157.004000642000
2013-06-10155.00159.00155.00159.0080001250000
2013-06-0700
2013-06-06170.00170.00164.00164.0080001330000
2013-06-0500
2013-06-04177.00177.00172.00172.00240004175000
2013-06-0300
2013-05-31179.00179.00179.00179.002000358000
2013-05-30176.00176.00174.00174.0090001580000
2013-05-29182.00182.00182.00182.003000546000
2013-05-28175.00182.00174.00182.00120002112000
2013-05-27177.00177.00175.00177.005000881000
2013-05-24173.00177.00173.00177.0080001403000
2013-05-23186.00186.00173.00177.00390006941000
2013-05-22187.00190.00186.00188.00160003014000
2013-05-21187.00187.00187.00187.0080001496000
2013-05-20187.00190.00185.00187.00180003363000
2013-05-17178.00190.00178.00182.00400007328000
2013-05-16192.00195.00175.00179.007100012930000
2013-05-15194.00222.00183.00187.0035700071229000
2013-05-14184.00190.00181.00190.0010200018931000
2013-05-13170.00180.00167.00180.0012300021377000
2013-05-10174.00175.00165.00165.0011900020285000
2013-05-09184.00195.00184.00188.007700014600000
2013-05-08180.00186.00180.00183.00290005240000
2013-05-07184.00185.00178.00183.00270004936000
2013-05-02181.00181.00176.00176.00110001962000
2013-05-01185.00185.00181.00181.004000733000
2013-04-30183.00185.00180.00185.0070001288000
2013-04-26182.00183.00180.00182.0060001089000
2013-04-25185.00185.00180.00182.00140002554000
2013-04-24169.00186.00168.00185.00290005224000
2013-04-23163.00168.00163.00168.0080001327000
2013-04-22166.00166.00165.00166.0080001322000
2013-04-19162.00162.00162.00162.002000324000
2013-04-18164.00164.00164.00164.002000328000
2013-04-17163.00164.00163.00164.006000979000
2013-04-16167.00167.00162.00162.004000663000
2013-04-15167.00167.00167.00167.002000334000
2013-04-12161.00166.00161.00165.00100001640000
2013-04-11162.00162.00160.00160.0070001130000
2013-04-10165.00165.00162.00162.00220003567000
2013-04-09164.00164.00162.00162.0080001300000
2013-04-08162.00164.00162.00164.005000815000
2013-04-05165.00165.00158.00158.004000653000
2013-04-04157.00157.00150.00155.00110001694000
2013-04-03154.00158.00154.00158.00180002812000
2013-04-02164.00164.00155.00155.00260004112000
2013-04-01172.00172.00166.00166.0060001004000
2013-03-29172.00172.00172.00172.001000172000
2013-03-28169.00169.00168.00168.003000505000
2013-03-27162.00168.00162.00168.00130002140000
2013-03-26175.00176.00165.00167.00190003239000
2013-03-25177.00177.00175.00175.0080001410000
2013-03-22174.00176.00174.00175.0060001052000
2013-03-21175.00176.00175.00176.003000526000
2013-03-19175.00179.00169.00174.00190003293000
2013-03-18178.00180.00174.00180.00170003003000
2013-03-15167.00176.00167.00173.00300005164000
2013-03-14160.00162.00159.00162.0080001288000
2013-03-13160.00162.00160.00162.004000644000
2013-03-12165.00165.00165.00165.001000165000
2013-03-11165.00165.00164.00164.005000822000
2013-03-08159.00170.00159.00162.00200003325000
2013-03-07165.00166.00163.00163.0080001316000
2013-03-06159.00163.00156.00163.00150002399000
2013-03-05165.00165.00154.00160.00230003611000
2013-03-04159.00163.00152.00163.00210003284000
2013-03-01153.00162.00153.00154.00320004992000
2013-02-28152.00152.00151.00151.0080001215000
2013-02-27151.00151.00150.00150.0080001207000
2013-02-26151.00152.00148.00148.00160002400000
2013-02-25151.00152.00150.00150.00130001963000
2013-02-22150.00153.00145.00153.00300004468000
2013-02-21151.00157.00150.00157.00150002284000
2013-02-20149.00150.00149.00150.0080001193000
2013-02-19153.00154.00149.00149.0080001217000
2013-02-18149.00153.00148.00148.00120001808000
2013-02-15151.00152.00141.00146.00300004410000
2013-02-14159.00159.00150.00151.00290004410000
2013-02-13163.00163.00159.00160.00310005000000
2013-02-12180.00180.00170.00170.00370006438000
2013-02-08189.00189.00176.00185.00460008357000
2013-02-07186.00186.00181.00185.00170003128000
2013-02-06184.00186.00180.00186.00200003675000
2013-02-05180.00180.00178.00178.00230004122000
2013-02-04185.00185.00181.00183.0080001465000
2013-02-01189.00189.00183.00183.00100001844000
2013-01-31188.00189.00184.00184.0060001123000
2013-01-30191.00191.00183.00184.00290005399000
2013-01-29194.00195.00192.00192.00140002712000
2013-01-28200.00205.00196.00196.00290005766000
2013-01-25196.00202.00192.00200.00460009091000
2013-01-24186.00191.00182.00191.00130002431000
2013-01-23187.00197.00186.00186.00240004549000
2013-01-22200.00201.00186.00189.005500010517000
2013-01-21179.00210.00179.00206.0015000029626000
2013-01-18178.00179.00175.00177.00400007087000
2013-01-17181.00195.00174.00174.007000012726000
2013-01-16178.00178.00173.00176.00440007723000
2013-01-15175.00180.00168.00173.0011900020528000
2013-01-11197.00197.00174.00180.0015300028098000
2013-01-10200.00202.00190.00194.007600014867000
2013-01-09212.00213.00190.00197.0018500036884000
2013-01-08237.00237.00205.00212.00672000151835000
2013-01-07168.00187.00168.00187.0024800043969000
2013-01-04145.00145.00135.00137.00160002241000
2012-12-28134.00143.00134.00143.0080001082000
2012-12-27134.00134.00134.00134.00140001876000
2012-12-26134.00134.00134.00134.001000134000
2012-12-25134.00134.00134.00134.002000268000
2012-12-21133.00134.00133.00134.004000533000
2012-12-20135.00135.00133.00133.005000672000
2012-12-19134.00135.00134.00135.002000269000
2012-12-18133.00137.00133.00137.00110001486000
2012-12-17143.00143.00143.00143.001000143000
2012-12-14143.00146.00137.00138.0080001136000
2012-12-13144.00144.00144.00144.002000288000
2012-12-1200
2012-12-11142.00144.00139.00144.005000707000
2012-12-10143.00146.00143.00146.00210003036000
2012-12-07143.00143.00143.00143.003000429000
2012-12-06143.00143.00143.00143.0090001287000
2012-12-05134.00140.00133.00140.00530007316000
2012-12-04134.00135.00130.00134.00240003207000
2012-12-03120.00135.00120.00132.00510006691000
2012-11-30120.00120.00120.00120.003000360000
2012-11-29118.00118.00118.00118.006000708000
2012-11-28118.00118.00118.00118.003000354000
2012-11-27118.00118.00118.00118.003000354000
2012-11-26117.00117.00117.00117.003000351000
2012-11-22112.00117.00112.00117.008000913000
2012-11-2100
2012-11-20109.00111.00109.00111.003000331000
2012-11-19107.00107.00104.00104.007000737000
2012-11-1600
2012-11-15110.00110.00103.00103.004000429000
2012-11-14108.00108.00108.00108.003000324000
2012-11-13108.00109.00108.00108.004000433000
2012-11-12106.00106.00106.00106.002000212000
2012-11-0900
2012-11-08105.00106.00103.00103.00150001574000
2012-11-07101.00104.00101.00102.00110001126000
2012-11-0600
2012-11-0500
2012-11-0200
2012-11-01102.00102.00102.00102.001000102000
2012-10-3100
2012-10-3000
2012-10-2997.0097.0097.0097.002000194000
2012-10-2600
2012-10-2500
2012-10-2497.0097.0097.0097.002000194000
2012-10-2300
2012-10-2200
2012-10-1900
2012-10-1800
2012-10-1796.0097.0096.0097.003000289000
2012-10-1600
2012-10-1500
2012-10-1200
2012-10-1100
2012-10-10103.00103.00103.00103.002000206000
2012-10-0900
2012-10-0500
2012-10-0400
2012-10-0300
2012-10-02103.00103.00103.00103.001000103000
2012-10-0100
2012-09-2898.0098.0098.0098.00100098000
2012-09-2700
2012-09-26103.00103.00103.00103.003000309000
2012-09-2500
2012-09-2400
2012-09-2100
2012-09-2000
2012-09-19103.00103.00103.00103.003000309000
2012-09-18103.00103.0098.0098.003000304000
2012-09-1400
2012-09-1399.0099.0099.0099.003000297000
2012-09-1296.0099.0096.0099.005000484000
2012-09-11102.00102.0098.00100.006000598000
2012-09-10102.00102.00102.00102.001000102000
2012-09-0700
2012-09-0600
2012-09-0500
2012-09-04102.00102.00102.00102.001000102000
2012-09-03114.00114.0099.00105.007000735000
2012-08-31100.00106.00100.00106.00140001459000
2012-08-3097.0097.0097.0097.00100097000
2012-08-2994.0094.0094.0094.002000188000
2012-08-2899.0099.0095.0095.007000673000
2012-08-2700
2012-08-2400
2012-08-2399.0099.0099.0099.00100099000
2012-08-2200
2012-08-2100
2012-08-2000
2012-08-1700
2012-08-1699.0099.0099.0099.00100099000
2012-08-1500
2012-08-1400
2012-08-1399.0099.0099.0099.00100099000
2012-08-1099.0099.0099.0099.00100099000
2012-08-0900
2012-08-0899.0099.0099.0099.002000198000
2012-08-0700
2012-08-06100.00100.00100.00100.003000300000
2012-08-03100.00100.00100.00100.005000500000
2012-08-0200
2012-08-01105.00105.00101.00101.002000206000
2012-07-31103.00103.00100.00100.009000907000
2012-07-30103.00106.00103.00103.006000621000
2012-07-2700
2012-07-2600
2012-07-2500
2012-07-24102.00103.00102.00103.004000409000
2012-07-23107.00107.00107.00107.001000107000
2012-07-20114.00114.00114.00114.001000114000
2012-07-1900
2012-07-1800
2012-07-17114.00114.00114.00114.001000114000
2012-07-1300
2012-07-12114.00114.00114.00114.001000114000
2012-07-11115.00115.00114.00114.003000344000
2012-07-10115.00115.00115.00115.001000115000
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