[7434 JQスタンダード] オータケ 日足 時系列データ

[7434 JQスタンダード] オータケ (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1200
2013-07-111730.001730.001730.001730.00500865000
2013-07-101730.001730.001730.001730.00500865000
2013-07-0900
2013-07-0800
2013-07-0500
2013-07-0400
2013-07-0300
2013-07-0200
2013-07-011745.001745.001745.001745.0027004711500
2013-06-2800
2013-06-2700
2013-06-2600
2013-06-2500
2013-06-2400
2013-06-211745.001745.001745.001745.00400698000
2013-06-201745.001745.001705.001745.0051008859500
2013-06-1900
2013-06-1800
2013-06-171745.001745.001745.001745.00100174500
2013-06-1400
2013-06-1300
2013-06-1200
2013-06-111860.001860.001860.001860.00400744000
2013-06-101860.001860.001860.001860.00500930000
2013-06-071860.001860.001860.001860.00100186000
2013-06-061877.001877.001877.001877.00100187700
2013-06-0500
2013-06-0400
2013-06-0300
2013-05-3100
2013-05-3000
2013-05-2900
2013-05-2800
2013-05-2700
2013-05-2400
2013-05-2300
2013-05-2200
2013-05-211900.001900.001900.001900.006001140000
2013-05-201900.001900.001900.001900.007001330000
2013-05-171900.001900.001900.001900.009001710000
2013-05-161860.001860.001860.001860.00100186000
2013-05-1500
2013-05-1400
2013-05-131899.001899.001899.001899.00500949500
2013-05-101899.001899.001899.001899.00100189900
2013-05-0900
2013-05-0800
2013-05-0700
2013-05-021860.001860.001860.001860.00500930000
2013-05-011900.001900.001900.001900.00200380000
2013-04-301900.001900.001900.001900.0010001900000
2013-04-2600
2013-04-2500
2013-04-2400
2013-04-231900.001900.001900.001900.00400760000
2013-04-221900.001900.001900.001900.00500950000
2013-04-1900
2013-04-1800
2013-04-1700
2013-04-1600
2013-04-1500
2013-04-1200
2013-04-111900.001900.001900.001900.00400760000
2013-04-101900.001900.001900.001900.00400760000
2013-04-0900
2013-04-0800
2013-04-0500
2013-04-0400
2013-04-0300
2013-04-0200
2013-04-011900.001900.001900.001900.00200380000
2013-03-291900.001900.001900.001900.0011002090000
2013-03-2800
2013-03-2700
2013-03-2600
2013-03-251899.001900.001899.001900.00400759900
2013-03-221880.001880.001880.001880.00300564000
2013-03-211880.001880.001880.001880.006001128000
2013-03-191880.001880.001880.001880.00100188000
2013-03-1800
2013-03-1500
2013-03-1400
2013-03-131900.001900.001900.001900.00100190000
2013-03-121900.001900.001900.001900.00400760000
2013-03-1100
2013-03-0800
2013-03-0700
2013-03-0600
2013-03-0500
2013-03-041880.001880.001880.001880.00300564000
2013-03-011920.001920.001920.001920.0013002496000
2013-02-2800
2013-02-2700
2013-02-2600
2013-02-2500
2013-02-2200
2013-02-211920.001920.001920.001920.0030005760000
2013-02-201900.001900.001900.001900.00300570000
2013-02-1900
2013-02-181900.001900.001900.001900.0010001900000
2013-02-1500
2013-02-1400
2013-02-1300
2013-02-121920.001920.001920.001920.0033006336000
2013-02-0800
2013-02-0700
2013-02-0600
2013-02-0500
2013-02-0400
2013-02-011920.001920.001920.001920.00500960000
2013-01-3100
2013-01-301920.001920.001920.001920.008001536000
2013-01-2900
2013-01-2800
2013-01-2500
2013-01-2400
2013-01-2300
2013-01-221920.001920.001920.001920.0010001920000
2013-01-2100
2013-01-1800
2013-01-1700
2013-01-1600
2013-01-1500
2013-01-1100
2013-01-101920.001920.001920.001920.00500960000
2013-01-0900
2013-01-081920.001920.001920.001920.0015002880000
2013-01-071920.001920.001920.001920.0033006336000
2013-01-041865.001920.001865.001920.0010001878500
2012-12-2800
2012-12-2700
2012-12-261860.001860.001860.001860.00500930000
2012-12-251850.001850.001850.001850.00500925000
2012-12-2100
2012-12-2000
2012-12-1900
2012-12-181810.001811.001810.001811.00400724100
2012-12-171805.001805.001805.001805.00200361000
2012-12-1400
2012-12-1300
2012-12-1200
2012-12-1100
2012-12-101800.001800.001800.001800.0010001800000
2012-12-0700
2012-12-0600
2012-12-0500
2012-12-0400
2012-12-031800.001800.001800.001800.007001260000
2012-11-301800.001800.001800.001800.0010001800000
2012-11-2900
2012-11-2800
2012-11-2700
2012-11-2600
2012-11-2200
2012-11-211800.001800.001800.001800.0011001980000
2012-11-2000
2012-11-1900
2012-11-1600
2012-11-1500
2012-11-1400
2012-11-1300
2012-11-1200
2012-11-0900
2012-11-0800
2012-11-0700
2012-11-0600
2012-11-0500
2012-11-0200
2012-11-0100
2012-10-3100
2012-10-3000
2012-10-291780.001780.001780.001780.0010001780000
2012-10-2600
2012-10-2500
2012-10-241780.001780.001780.001780.0012002136000
2012-10-231780.001780.001780.001780.00200356000
2012-10-2200
2012-10-1900
2012-10-1800
2012-10-171680.001680.001680.001680.0011001848000
2012-10-1600
2012-10-1500
2012-10-1200
2012-10-1100
2012-10-101720.001720.001720.001720.007001204000
2012-10-0900
2012-10-0500
2012-10-0400
2012-10-031720.001720.001720.001720.00300516000
2012-10-021720.001720.001720.001720.0010001720000
2012-10-011720.001720.001720.001720.00200344000
2012-09-2800
2012-09-2700
2012-09-2600
2012-09-2500
2012-09-2400
2012-09-2100
2012-09-201720.001720.001720.001720.007001204000
2012-09-1900
2012-09-1800
2012-09-1400
2012-09-1300
2012-09-121720.001720.001720.001720.0024004128000
2012-09-111720.001720.001720.001720.0037006364000
2012-09-1000
2012-09-071720.001720.001720.001720.0015002580000
2012-09-061720.001720.001720.001720.0012002064000
2012-09-0500
2012-09-0400
2012-09-0300
2012-08-3100
2012-08-3000
2012-08-291720.001720.001720.001720.0011001892000
2012-08-2800
2012-08-2700
2012-08-2400
2012-08-2300
2012-08-2200
2012-08-2100
2012-08-2000
2012-08-1700
2012-08-1600
2012-08-1500
2012-08-1400
2012-08-1300
2012-08-101720.001720.001720.001720.007001204000
2012-08-0900
2012-08-0800
2012-08-0700
2012-08-0600
2012-08-0300
2012-08-021720.001720.001720.001720.0028004816000
2012-08-011720.001720.001720.001720.00200344000
2012-07-3100
2012-07-301720.001720.001720.001720.0022003784000
2012-07-2700
2012-07-2600
2012-07-2500
2012-07-241720.001720.001720.001720.009001548000
2012-07-2300
2012-07-2000
2012-07-1900
2012-07-1800
2012-07-171620.001660.001620.001660.00200328000
2012-07-1300
2012-07-121700.001700.001700.001700.00200340000
2012-07-111680.001680.001680.001680.00300504000
2012-07-101680.001680.001680.001680.007001176000
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。 

Twitter