[7443 JQスタンダード] 横浜魚類 日足 時系列データ

[7443 JQスタンダード] 横浜魚類 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12400.00400.00399.00400.0040001599000
2013-07-11400.00400.00400.00400.002000800000
2013-07-10395.00395.00395.00395.002000790000
2013-07-09399.00399.00397.00397.0040001594000
2013-07-08397.00398.00397.00398.0040001590000
2013-07-05397.00397.00397.00397.001000397000
2013-07-04397.00397.00389.00389.002000786000
2013-07-03385.00389.00383.00389.0070002703000
2013-07-02386.00390.00385.00390.0060002328000
2013-07-01386.00386.00386.00386.001000386000
2013-06-2800
2013-06-27385.00385.00385.00385.001000385000
2013-06-26385.00385.00385.00385.001000385000
2013-06-25385.00385.00385.00385.001000385000
2013-06-24385.00385.00385.00385.002000770000
2013-06-21392.00392.00392.00392.001000392000
2013-06-20394.00394.00394.00394.001000394000
2013-06-19390.00390.00390.00390.001000390000
2013-06-1800
2013-06-1700
2013-06-14390.00395.00390.00395.002000785000
2013-06-13383.00390.00383.00390.002000773000
2013-06-1200
2013-06-11383.00383.00383.00383.001000383000
2013-06-10385.00385.00385.00385.002000770000
2013-06-07387.00387.00387.00387.002000774000
2013-06-06390.00390.00388.00388.002000778000
2013-06-05386.00386.00386.00386.002000772000
2013-06-04387.00387.00386.00387.0030001160000
2013-06-03388.00388.00388.00388.001000388000
2013-05-31388.00390.00388.00390.002000778000
2013-05-30389.00389.00389.00389.001000389000
2013-05-29390.00390.00389.00389.0030001168000
2013-05-28388.00390.00388.00390.0050001945000
2013-05-27388.00388.00388.00388.001000388000
2013-05-24389.00390.00388.00388.0090003501000
2013-05-23393.00393.00390.00390.0070002738000
2013-05-22394.00394.00393.00393.002000787000
2013-05-21394.00395.00391.00395.0070002745000
2013-05-20405.00405.00396.00396.00110004410000
2013-05-17397.00407.00395.00407.0080003198000
2013-05-16393.00397.00390.00397.0040001575000
2013-05-15395.00396.00395.00395.0060002372000
2013-05-14396.00396.00396.00396.002000792000
2013-05-13392.00397.00392.00396.0060002368000
2013-05-10392.00392.00392.00392.002000784000
2013-05-09391.00391.00390.00390.0040001561000
2013-05-08386.00391.00386.00391.0080003109000
2013-05-07390.00391.00386.00386.00110004281000
2013-05-02394.00394.00391.00391.002000785000
2013-05-01393.00393.00393.00393.002000786000
2013-04-30394.00394.00394.00394.001000394000
2013-04-26395.00395.00395.00395.002000790000
2013-04-25393.00395.00392.00395.0030001180000
2013-04-24394.00394.00392.00392.0060002356000
2013-04-23395.00395.00395.00395.002000790000
2013-04-22392.00395.00392.00393.0070002757000
2013-04-19390.00391.00390.00391.0040001561000
2013-04-18394.00394.00392.00392.0040001574000
2013-04-17393.00394.00393.00394.002000787000
2013-04-16391.00392.00389.00389.0060002343000
2013-04-15394.00396.00391.00391.0030001181000
2013-04-12394.00396.00394.00394.0040001578000
2013-04-11399.00399.00397.00397.0030001195000
2013-04-10400.00400.00396.00399.0050001991000
2013-04-09405.00405.00396.00396.0070002813000
2013-04-08390.00400.00390.00390.0090003550000
2013-04-05397.00405.00386.00387.0080003142000
2013-04-04383.00383.00383.00383.001000383000
2013-04-03378.00385.00378.00382.0040001530000
2013-04-02400.00400.00380.00380.0080003074000
2013-04-01411.00411.00400.00400.0090003639000
2013-03-29427.00427.00414.00414.00130005456000
2013-03-28422.00456.00422.00429.002500010821000
2013-03-27431.00439.00414.00430.003300014159000
2013-03-26490.00494.00490.00490.00140006885000
2013-03-25485.00490.00485.00490.00150007309000
2013-03-22480.00485.00466.00485.002200010479000
2013-03-21470.00484.00470.00478.002100010000000
2013-03-19466.00468.00465.00468.0080003732000
2013-03-18460.00467.00456.00460.00120005518000
2013-03-15454.00460.00454.00460.0060002750000
2013-03-14455.00456.00452.00456.0070003183000
2013-03-13458.00458.00451.00451.0030001367000
2013-03-12455.00459.00446.00455.0080003615000
2013-03-11451.00455.00446.00455.0060002709000
2013-03-08450.00454.00445.00445.00100004496000
2013-03-07450.00450.00441.00450.0060002690000
2013-03-06448.00448.00448.00448.0040001792000
2013-03-05448.00448.00448.00448.002000896000
2013-03-04444.00449.00440.00440.00200008869000
2013-03-01445.00445.00445.00445.001000445000
2013-02-28450.00450.00448.00448.002000898000
2013-02-27447.00449.00439.00439.0050002231000
2013-02-26431.00431.00431.00431.001000431000
2013-02-25444.00444.00433.00443.0030001320000
2013-02-22440.00440.00430.00430.0050002180000
2013-02-21439.00439.00438.00438.0040001753000
2013-02-20420.00433.00419.00433.0040001692000
2013-02-19420.00422.00416.00420.0050002098000
2013-02-18419.00419.00419.00419.002000838000
2013-02-15422.00424.00419.00419.0040001685000
2013-02-14415.00423.00414.00414.0040001667000
2013-02-13413.00425.00413.00425.002000838000
2013-02-12410.00410.00410.00410.001000410000
2013-02-08405.00405.00405.00405.001000405000
2013-02-07405.00408.00401.00401.0040001619000
2013-02-06405.00405.00405.00405.001000405000
2013-02-05405.00407.00405.00405.0060002437000
2013-02-04397.00397.00397.00397.002000794000
2013-02-01407.00407.00395.00395.002000802000
2013-01-31400.00407.00393.00394.0050001995000
2013-01-30390.00390.00388.00388.0050001948000
2013-01-2900
2013-01-28394.00400.00390.00390.0070002757000
2013-01-25395.00395.00391.00395.0030001181000
2013-01-24395.00395.00391.00391.0050001967000
2013-01-23395.00395.00395.00395.001000395000
2013-01-22395.00395.00395.00395.002000790000
2013-01-21391.00395.00391.00395.0050001970000
2013-01-18394.00394.00392.00392.0030001180000
2013-01-17385.00392.00385.00392.0040001560000
2013-01-1600
2013-01-15390.00395.00382.00395.0080003111000
2013-01-11378.00390.00377.00390.0060002295000
2013-01-10375.00375.00375.00375.002000750000
2013-01-09371.00375.00371.00375.0060002236000
2013-01-08365.00370.00365.00370.002000735000
2013-01-07380.00380.00364.00364.0070002615000
2013-01-04366.00371.00366.00366.0070002574000
2012-12-2800
2012-12-27357.00364.00355.00364.0040001433000
2012-12-26365.00365.00365.00365.002000730000
2012-12-25365.00365.00365.00365.001000365000
2012-12-21366.00366.00365.00365.0050001829000
2012-12-20364.00366.00364.00366.0040001460000
2012-12-19360.00365.00360.00365.002000725000
2012-12-1800
2012-12-17350.00361.00350.00355.0030001066000
2012-12-14360.00360.00350.00350.0040001420000
2012-12-13350.00350.00350.00350.002000700000
2012-12-12348.00348.00348.00348.001000348000
2012-12-11350.00350.00348.00348.0050001748000
2012-12-10352.00352.00350.00350.002000702000
2012-12-07343.00346.00343.00344.0040001377000
2012-12-06344.00346.00344.00346.002000690000
2012-12-0500
2012-12-04343.00343.00343.00343.002000686000
2012-12-03342.00342.00341.00341.0040001367000
2012-11-30340.00340.00340.00340.001000340000
2012-11-29340.00340.00340.00340.0030001020000
2012-11-28340.00340.00337.00337.002000677000
2012-11-2700
2012-11-26340.00340.00340.00340.001000340000
2012-11-22336.00338.00334.00338.0030001008000
2012-11-21338.00338.00338.00338.001000338000
2012-11-20338.00338.00338.00338.002000676000
2012-11-1900
2012-11-16334.00334.00333.00333.002000667000
2012-11-15337.00337.00337.00337.001000337000
2012-11-14332.00337.00332.00337.002000669000
2012-11-13330.00340.00330.00340.002000670000
2012-11-12325.00329.00325.00329.003000982000
2012-11-09323.00323.00323.00323.001000323000
2012-11-0800
2012-11-07323.00323.00323.00323.002000646000
2012-11-06322.00322.00322.00322.001000322000
2012-11-0500
2012-11-0200
2012-11-01323.00323.00323.00323.002000646000
2012-10-31323.00323.00323.00323.002000646000
2012-10-3000
2012-10-29324.00325.00324.00325.002000649000
2012-10-2600
2012-10-2500
2012-10-2400
2012-10-23335.00343.00325.00325.00120004026000
2012-10-22321.00321.00321.00321.001000321000
2012-10-19330.00330.00325.00325.003000985000
2012-10-18329.00330.00326.00330.003000985000
2012-10-1700
2012-10-1600
2012-10-15321.00321.00321.00321.001000321000
2012-10-12330.00330.00330.00330.002000660000
2012-10-11328.00328.00318.00318.003000971000
2012-10-10328.00328.00328.00328.001000328000
2012-10-09317.00329.00317.00329.002000646000
2012-10-05315.00329.00313.00313.003000957000
2012-10-04315.00315.00315.00315.001000315000
2012-10-0300
2012-10-02319.00319.00319.00319.001000319000
2012-10-01319.00319.00319.00319.001000319000
2012-09-2800
2012-09-2700
2012-09-26316.00319.00316.00319.003000954000
2012-09-25320.00320.00320.00320.001000320000
2012-09-2400
2012-09-2100
2012-09-20331.00331.00317.00320.00120003835000
2012-09-19327.00327.00327.00327.001000327000
2012-09-18327.00327.00327.00327.001000327000
2012-09-1400
2012-09-13333.00333.00333.00333.001000333000
2012-09-12320.00328.00320.00328.002000648000
2012-09-1100
2012-09-10321.00321.00321.00321.001000321000
2012-09-07327.00327.00327.00327.001000327000
2012-09-0600
2012-09-0500
2012-09-04320.00320.00320.00320.002000640000
2012-09-0300
2012-08-31320.00320.00320.00320.001000320000
2012-08-30320.00320.00320.00320.002000640000
2012-08-29320.00320.00320.00320.001000320000
2012-08-28325.00325.00325.00325.001000325000
2012-08-27318.00318.00318.00318.001000318000
2012-08-24326.00326.00326.00326.001000326000
2012-08-2300
2012-08-22318.00318.00318.00318.001000318000
2012-08-2100
2012-08-20328.00329.00328.00329.002000657000
2012-08-17327.00327.00327.00327.001000327000
2012-08-1600
2012-08-15320.00320.00320.00320.001000320000
2012-08-14319.00319.00319.00319.002000638000
2012-08-1300
2012-08-1000
2012-08-0900
2012-08-0800
2012-08-0700
2012-08-0600
2012-08-03317.00317.00317.00317.001000317000
2012-08-02322.00322.00318.00318.002000640000
2012-08-01322.00322.00322.00322.001000322000
2012-07-3100
2012-07-3000
2012-07-2700
2012-07-26322.00322.00322.00322.001000322000
2012-07-25330.00330.00330.00330.001000330000
2012-07-2400
2012-07-23330.00330.00330.00330.001000330000
2012-07-20330.00330.00330.00330.002000660000
2012-07-1900
2012-07-18328.00328.00328.00328.001000328000
2012-07-17328.00328.00328.00328.001000328000
2012-07-13304.00304.00304.00304.001000304000
2012-07-12328.00328.00328.00328.001000328000
2012-07-1100
2012-07-10328.00328.00328.00328.001000328000
2012-07-09322.00322.00320.00320.003000963000

   ※ 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