[7458 JQスタンダード] 第一興商 日足 時系列データ

[7458 JQスタンダード] 第一興商 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-122850.002900.002845.002900.00335500967377000
2013-07-112800.002840.002791.002832.0092600261443800
2013-07-102787.002805.002772.002792.0050900142035300
2013-07-092764.002791.002745.002767.0076200210863900
2013-07-082780.002790.002752.002752.002200061027200
2013-07-052769.002787.002735.002775.0055800154121500
2013-07-042783.002797.002736.002750.0045200124380500
2013-07-032804.002804.002745.002781.0065900182668100
2013-07-022800.002840.002758.002804.00152400425910600
2013-07-012742.002819.002724.002799.00104800292671800
2013-06-282673.002745.002666.002717.00119500322390700
2013-06-272688.002688.002628.002663.0057300151814400
2013-06-262655.002678.002623.002643.0059600157882100
2013-06-252750.002750.002644.002645.00131400349822900
2013-06-242680.002809.002674.002781.00110200304702300
2013-06-212650.002672.002603.002653.0075200198510000
2013-06-202601.002671.002601.002660.0091700242496500
2013-06-192600.002652.002584.002630.0072100188772200
2013-06-182541.002612.002541.002579.00112500289726000
2013-06-172449.002577.002449.002571.0075700189984100
2013-06-142485.002485.002403.002420.0094700229902800
2013-06-132519.002525.002458.002465.0066300164639900
2013-06-122435.002535.002413.002525.00102500254306400
2013-06-112457.002496.002392.002427.00246000598717800
2013-06-102434.002500.002434.002490.00121900302243900
2013-06-072510.002523.002371.002425.00303400743658600
2013-06-062520.002555.002520.002542.00165100418476800
2013-06-052533.002593.002526.002561.00148400380170300
2013-06-042538.002551.002498.002526.00164200414197300
2013-06-032560.002600.002555.002589.0075500194538000
2013-05-312590.002628.002561.002571.0065200168355700
2013-05-302626.002651.002576.002590.00166700437541900
2013-05-292610.002655.002610.002626.00107700283206000
2013-05-282603.002614.002560.002587.00128700333395100
2013-05-272560.002618.002545.002603.0070500182302000
2013-05-242710.002710.002558.002590.00155700410876400
2013-05-232782.002786.002580.002619.00303300826660600
2013-05-222641.002744.002640.002744.00141100378833400
2013-05-212760.002787.002675.002733.00193200528240400
2013-05-202723.002728.002640.002682.00164000441267000
2013-05-172515.002648.002511.002638.00146300380412500
2013-05-162552.002594.002441.002521.00218800552210200
2013-05-152772.002772.002580.002602.00204900546114300
2013-05-142870.002887.002783.002811.00202000571709600
2013-05-132900.002920.002855.002920.00150000432972400
2013-05-103010.003010.002868.002909.00171600502662800
2013-05-093025.003050.003000.003015.00116000350612000
2013-05-083000.003010.002971.002987.00140100420137400
2013-05-073000.003025.002970.002990.00196000588636300
2013-05-022965.002996.002915.002995.00104500310559000
2013-05-012900.002960.002881.002929.0085400250765900
2013-04-302851.002899.002823.002899.0080000229900200
2013-04-262820.002840.002724.002801.00205100574216900
2013-04-252936.002950.002885.002890.0087000254434600
2013-04-242960.002980.002932.002940.00120500355086400
2013-04-232940.002980.002905.002971.0092600271853800
2013-04-222900.002939.002871.002923.0076600221937600
2013-04-192822.002900.002810.002900.00181300519200000
2013-04-182835.002835.002750.002795.00134200374807400
2013-04-172703.002840.002695.002840.00202800562158400
2013-04-162573.002702.002569.002654.00147700391312000
2013-04-152540.002615.002526.002573.00144000370083800
2013-04-122598.002598.002501.002521.00210500533279300
2013-04-112600.002600.002561.002597.0094800244949400
2013-04-102589.002589.002550.002586.0082100210891600
2013-04-092578.002589.002551.002589.0088600227157200
2013-04-082577.002577.002514.002550.0060900155823500
2013-04-052552.002563.002510.002527.0086900221032000
2013-04-042451.002549.002451.002549.0041000102758200
2013-04-032427.002525.002427.002481.0057400142475200
2013-04-022470.002500.002407.002473.0089900221466200
2013-04-012529.002529.002455.002469.0068000169269600
2013-03-292550.002583.002523.002523.0052600134396000
2013-03-282545.002555.002514.002555.0066100167943600
2013-03-272500.002534.002492.002530.00185300465200200
2013-03-262505.002582.002505.002544.004070001024038600
2013-03-252570.002594.002542.002567.00183800471750800
2013-03-222585.002609.002571.002585.00128100331301000
2013-03-212597.002610.002583.002610.00167600434981700
2013-03-192629.002649.002621.002623.00118400311434200
2013-03-182650.002674.002640.002640.0072400192063300
2013-03-152657.002691.002657.002677.00179500479129900
2013-03-142650.002674.002621.002658.00112800298067600
2013-03-132685.002697.002634.002641.00113200303159100
2013-03-122693.002695.002607.002675.00179100476999500
2013-03-112550.002579.002538.002574.0072700185935900
2013-03-082530.002550.002521.002535.0078000197876000
2013-03-072505.002530.002505.002529.00114100287790900
2013-03-062487.002509.002465.002500.00124300309739800
2013-03-052488.002500.002430.002481.00127000314057800
2013-03-042457.002490.002438.002438.00111200274009500
2013-03-012422.002428.002395.002407.0062400150596600
2013-02-282415.002429.002399.002399.0056800137047900
2013-02-272465.002465.002400.002416.0045600110269900
2013-02-262432.002455.002399.002423.0064400156020900
2013-02-252478.002478.002432.002455.0065000159357300
2013-02-222385.002430.002373.002430.00110100265489600
2013-02-212330.002380.002324.002365.00105500249300000
2013-02-202319.002324.002296.002322.0089400206522800
2013-02-192287.002325.002287.002325.0066600153665800
2013-02-182290.002329.002285.002326.0063200145438000
2013-02-152261.002325.002261.002325.00108700249796000
2013-02-142251.002290.002251.002284.0055400125594700
2013-02-132220.002292.002220.002250.0090100204009300
2013-02-122300.002301.002258.002261.0057800131784800
2013-02-082295.002310.002282.002300.002380054521000
2013-02-072300.002319.002291.002300.003760086655800
2013-02-062260.002320.002260.002319.003170072764900
2013-02-052300.002300.002246.002264.00101000231217700
2013-02-042230.002269.002225.002246.0068200153890600
2013-02-012199.002250.002195.002216.0086500191828200
2013-01-312190.002240.002187.002235.0075200166495600
2013-01-302171.002199.002151.002198.0048100104511900
2013-01-292194.002194.002170.002171.004290093491500
2013-01-282199.002200.002175.002192.0065900144099700
2013-01-252200.002200.002180.002198.0047000103168300
2013-01-242179.002200.002178.002200.0096400211265200
2013-01-232166.002220.002166.002178.0085800187228700
2013-01-222200.002215.002156.002200.002820061515600
2013-01-212189.002237.002189.002199.0060200132901500
2013-01-182220.002252.002159.002229.0066600147608100
2013-01-172180.002248.002180.002202.00194700428916700
2013-01-162135.002150.002121.002132.0089300190651400
2013-01-152143.002150.002130.002135.0059500127077400
2013-01-112149.002154.002130.002150.0050200107698900
2013-01-102100.002150.002074.002150.00101100214622500
2013-01-092086.002103.002070.002070.004120085561700
2013-01-082044.002103.002044.002086.0053900112230600
2013-01-072080.002085.002059.002069.003220066786200
2013-01-042040.002081.002013.002080.0064300132071300
2012-12-282002.002009.001998.002009.002040040846500
2012-12-271996.002008.001996.002008.004880097606200
2012-12-261990.002007.001990.001996.002030040521900
2012-12-252044.002044.001981.001985.0066400133425600
2012-12-212030.002050.002019.002042.003900079208400
2012-12-202000.002030.001999.002030.0065000130583800
2012-12-192000.002010.001991.001999.0091500183006400
2012-12-181981.002009.001981.001999.00111600221926500
2012-12-172020.002020.001981.001981.00111100222345900
2012-12-141959.002053.001945.002001.00222800447489600
2012-12-131950.001960.001942.001945.00161700315206300
2012-12-121980.001980.001941.001945.00104400204997500
2012-12-111940.001949.001933.001945.004870094394000
2012-12-101956.001960.001930.001940.003380065792500
2012-12-071946.001953.001929.001943.004940095649000
2012-12-061930.001970.001924.001970.0081300158520200
2012-12-051917.001926.001889.001924.0083700160474100
2012-12-041911.001915.001885.001911.0082000156017100
2012-12-031901.001902.001866.001883.00200600376933000
2012-11-301929.001940.001915.001921.00100900194094700
2012-11-291996.001999.001941.001962.0092600181609100
2012-11-282003.002038.001994.002021.0072500146226600
2012-11-271990.002020.001989.002003.003940078885300
2012-11-261922.001989.001918.001989.0090600178168200
2012-11-222002.002002.001925.001925.0084400165028800
2012-11-211974.001997.001943.001969.0077500151800600
2012-11-201995.002019.001970.002014.0082600164332400
2012-11-191992.002017.001992.001995.0050800101839800
2012-11-162100.002100.001995.002020.00177200358984700
2012-11-152100.002119.002081.002096.0095000199051100
2012-11-142011.002100.001995.002099.0071100145542100
2012-11-132068.002093.002050.002075.00112500232213700
2012-11-122020.002038.001996.002018.00101600203841100
2012-11-092000.002005.001985.002005.0054900109695700
2012-11-081984.002018.001984.002002.0096500192903700
2012-11-072070.002095.001958.001971.00109900223318300
2012-11-062026.002120.002025.002106.00109000226378900
2012-11-052025.002028.002004.002028.0074700150994300
2012-11-021993.002012.001993.002000.002370047429900
2012-11-012000.002012.001981.001993.001560031118700
2012-10-311998.002006.001975.001975.004700093273000
2012-10-302014.002015.001990.002000.0057100114305800
2012-10-292000.002037.002000.002014.0078700158310200
2012-10-261975.002028.001975.002028.0091400182693700
2012-10-251935.001980.001927.001968.00122300239189900
2012-10-241919.001935.001916.001933.00101300195027100
2012-10-231928.001934.001926.001933.0058100112105600
2012-10-221897.001928.001897.001918.0069000131978900
2012-10-191895.001934.001895.001921.0064500123834500
2012-10-181890.001910.001880.001910.0056200106802500
2012-10-171908.001934.001907.001910.00107400205985000
2012-10-161873.001908.001873.001905.003460065611800
2012-10-151843.001900.001843.001900.0083600157281300
2012-10-121820.001862.001820.001862.004560084331200
2012-10-111850.001864.001832.001832.0060000110595600
2012-10-101927.001950.001866.001878.0096200182274600
2012-10-091885.001950.001885.001940.00113700217835000
2012-10-051875.001890.001871.001880.0053200100159900
2012-10-041885.001885.001846.001846.00123000229443500
2012-10-031870.001888.001843.001845.00140500261451500
2012-10-021872.001872.001860.001872.0070600131931300
2012-10-011850.001910.001850.001910.00220700416247600
2012-09-281856.001875.001829.001875.004810089225500
2012-09-271871.001880.001864.001874.00106500199399600
2012-09-261866.001905.001842.001876.00368100687544900
2012-09-251822.001838.001786.001811.00422000765998800
2012-09-241735.001747.001716.001742.00131700228657200
2012-09-211740.001740.001714.001714.00119900207156200
2012-09-201776.001776.001736.001740.0098300172653500
2012-09-191750.001750.001731.001731.0083100145014400
2012-09-181790.001790.001720.001724.00157300277086400
2012-09-141720.001726.001696.001710.00139200238535600
2012-09-131710.001710.001685.001691.00128300217331000
2012-09-121676.001735.001675.001714.0089200151366800
2012-09-111700.001712.001675.001676.00131900222936300
2012-09-101717.001743.001717.001721.0072600125475400
2012-09-071700.001729.001700.001724.0094900162457600
2012-09-061731.001733.001688.001694.00161400275537400
2012-09-051790.001790.001750.001760.00151700268740900
2012-09-041791.001792.001751.001760.00151800268459800
2012-09-031792.001808.001785.001793.00106100190635000
2012-08-311816.001816.001785.001796.00106100190809800
2012-08-301812.001828.001812.001820.0086200156607800
2012-08-291802.001812.001794.001808.00193600348357200
2012-08-281793.001810.001793.001802.0071400128612200
2012-08-271777.001805.001775.001793.0076100136057000
2012-08-241770.001781.001763.001777.0066000116868200
2012-08-231763.001776.001763.001763.0060500106784900
2012-08-221754.001762.001752.001761.004140072650300
2012-08-211749.001754.001746.001754.004770083494900
2012-08-201754.001756.001741.001746.005410094652600
2012-08-171755.001758.001751.001754.004620081048900
2012-08-161764.001765.001737.001747.004660081583700
2012-08-151760.001763.001759.001760.005370094554500
2012-08-141745.001763.001743.001753.0085800150382800
2012-08-131703.001738.001703.001737.00116800201324500
2012-08-101665.001707.001665.001700.00109300185594000
2012-08-091646.001668.001646.001665.002410040104800
2012-08-081655.001659.001642.001643.0070100115630800
2012-08-071658.001674.001652.001655.00101000168002500
2012-08-061629.001629.001585.001597.004150066420100
2012-08-031617.001634.001602.001618.005430087724500
2012-08-021611.001634.001610.001631.004460072352300
2012-08-011605.001625.001600.001610.005850094256900
2012-07-311606.001621.001601.001603.004550073223000
2012-07-301602.001608.001584.001606.0068500109408400
2012-07-271656.001660.001602.001604.0081000131507200
2012-07-261661.001670.001639.001669.002480041147400
2012-07-251679.001679.001645.001660.003470057914700
2012-07-241659.001669.001650.001660.004430073471100
2012-07-231676.001693.001658.001693.005710095546300
2012-07-201681.001690.001658.001675.005160086360500
2012-07-191708.001713.001696.001706.003400057936200
2012-07-181710.001720.001705.001713.0064300110066900
2012-07-171700.001710.001691.001706.004740080686700
2012-07-131660.001706.001659.001693.0077000129597300
2012-07-121700.001710.001660.001676.00150600255476500
2012-07-111657.001665.001642.001645.003970065575100
2012-07-101672.001673.001643.001652.003810063054000
2012-07-091674.001685.001666.001672.0061200102694600

   ※ 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