[7461 JQスタンダード] キムラ 日足 時系列データ

[7461 JQスタンダード] キムラ (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12345.00345.00345.00345.002000690000
2013-07-11336.00346.00336.00345.0070002403000
2013-07-10333.00333.00333.00333.003000999000
2013-07-09336.00336.00333.00333.0050001672000
2013-07-08330.00332.00330.00332.0050001652000
2013-07-05331.00331.00330.00330.002000661000
2013-07-04323.00325.00323.00325.002000648000
2013-07-0300
2013-07-0200
2013-07-01321.00322.00321.00322.003000964000
2013-06-2800
2013-06-2700
2013-06-2600
2013-06-25318.00318.00318.00318.0040001272000
2013-06-24313.00315.00313.00315.002000628000
2013-06-21310.00310.00310.00310.002000620000
2013-06-2000
2013-06-1900
2013-06-18307.00307.00307.00307.001000307000
2013-06-1700
2013-06-14313.00315.00313.00315.00150004699000
2013-06-1300
2013-06-12299.00299.00299.00299.001000299000
2013-06-11299.00299.00299.00299.002000598000
2013-06-10297.00297.00295.00295.002000592000
2013-06-07278.00283.00278.00283.00120003350000
2013-06-06310.00310.00310.00310.003000930000
2013-06-0500
2013-06-0400
2013-06-03328.00328.00318.00318.0050001609000
2013-05-3100
2013-05-3000
2013-05-2900
2013-05-2800
2013-05-27336.00336.00336.00336.002000672000
2013-05-24330.00330.00321.00328.00180005858000
2013-05-2300
2013-05-2200
2013-05-2100
2013-05-20340.00345.00340.00345.0030001025000
2013-05-17332.00332.00332.00332.002000664000
2013-05-16332.00332.00332.00332.001000332000
2013-05-15330.00330.00330.00330.001000330000
2013-05-14342.00342.00336.00336.00140004776000
2013-05-13347.00348.00332.00332.00140004739000
2013-05-10342.00342.00333.00333.0060002043000
2013-05-09353.00353.00352.00352.0050001761000
2013-05-08361.00363.00356.00356.00190006830000
2013-05-07320.00345.00320.00345.0080002643000
2013-05-02314.00314.00311.00314.003000939000
2013-05-01312.00313.00311.00311.0040001248000
2013-04-30310.00310.00310.00310.0050001550000
2013-04-2600
2013-04-25307.00307.00306.00306.0040001225000
2013-04-24304.00304.00304.00304.003000912000
2013-04-23303.00303.00303.00303.002000606000
2013-04-22300.00303.00299.00303.00120003607000
2013-04-19299.00299.00299.00299.001000299000
2013-04-1800
2013-04-17296.00296.00296.00296.001000296000
2013-04-1600
2013-04-15297.00297.00296.00296.00110003266000
2013-04-12295.00295.00295.00295.002000590000
2013-04-11291.00294.00291.00294.0090002626000
2013-04-10293.00296.00293.00295.0080002349000
2013-04-09293.00293.00293.00293.001000293000
2013-04-0800
2013-04-0500
2013-04-0400
2013-04-0300
2013-04-0200
2013-04-01296.00296.00290.00290.0050001461000
2013-03-2900
2013-03-28292.00292.00292.00292.003000876000
2013-03-2700
2013-03-26305.00305.00303.00305.0040001218000
2013-03-25305.00305.00305.00305.0070002135000
2013-03-2200
2013-03-21305.00305.00305.00305.001000305000
2013-03-19304.00304.00304.00304.001000304000
2013-03-1800
2013-03-15301.00305.00301.00305.0070002129000
2013-03-14303.00303.00303.00303.00200006060000
2013-03-1300
2013-03-12300.00300.00300.00300.001000300000
2013-03-11304.00304.00304.00304.001000304000
2013-03-08298.00300.00298.00300.0040001196000
2013-03-07301.00301.00301.00301.001000301000
2013-03-06305.00305.00302.00302.00120003645000
2013-03-05305.00305.00305.00305.002000610000
2013-03-04305.00305.00305.00305.001000305000
2013-03-01303.00303.00303.00303.002000606000
2013-02-2800
2013-02-2700
2013-02-26300.00300.00300.00300.002000600000
2013-02-25304.00304.00299.00299.0050001510000
2013-02-2200
2013-02-2100
2013-02-2000
2013-02-1900
2013-02-1800
2013-02-1500
2013-02-14306.00306.00306.00306.00110003366000
2013-02-1300
2013-02-12301.00301.00300.00300.002000601000
2013-02-0800
2013-02-0700
2013-02-06298.00303.00298.00303.002000601000
2013-02-0500
2013-02-0400
2013-02-01297.00297.00297.00297.001000297000
2013-01-3100
2013-01-30294.00295.00294.00295.003000884000
2013-01-29298.00298.00298.00298.003000894000
2013-01-28296.00303.00296.00303.0080002395000
2013-01-25298.00298.00296.00296.002000594000
2013-01-24289.00293.00289.00293.0050001457000
2013-01-2300
2013-01-2200
2013-01-2100
2013-01-18288.00299.00288.00288.0040001166000
2013-01-1700
2013-01-16287.00287.00287.00287.001000287000
2013-01-15291.00291.00287.00287.00110003197000
2013-01-11293.00293.00292.00292.002000585000
2013-01-10291.00291.00291.00291.001000291000
2013-01-0900
2013-01-0800
2013-01-07291.00292.00289.00292.0050001452000
2013-01-04291.00295.00291.00295.003000877000
2012-12-2800
2012-12-27285.00285.00285.00285.001000285000
2012-12-26278.00278.00278.00278.002000556000
2012-12-25294.00294.00286.00286.0070002042000
2012-12-21280.00288.00280.00288.002000568000
2012-12-2000
2012-12-19281.00281.00281.00281.001000281000
2012-12-18280.00280.00280.00280.0040001120000
2012-12-17282.00282.00280.00280.0060001683000
2012-12-14285.00285.00283.00283.00130003703000
2012-12-13291.00291.00291.00291.002000582000
2012-12-1200
2012-12-1100
2012-12-10289.00296.00288.00296.003000873000
2012-12-07289.00289.00287.00288.0040001153000
2012-12-0600
2012-12-0500
2012-12-04297.00297.00297.00297.001000297000
2012-12-03285.00294.00285.00294.0040001150000
2012-11-3000
2012-11-29290.00290.00290.00290.002000580000
2012-11-28283.00286.00283.00286.003000853000
2012-11-2700
2012-11-26286.00286.00286.00286.001000286000
2012-11-22285.00286.00285.00286.003000857000
2012-11-2100
2012-11-2000
2012-11-19277.00277.00277.00277.001000277000
2012-11-16277.00277.00277.00277.001000277000
2012-11-1500
2012-11-14278.00278.00277.00277.00120003334000
2012-11-13283.00283.00283.00283.001000283000
2012-11-1200
2012-11-09285.00285.00281.00281.002000566000
2012-11-08281.00281.00280.00280.002000561000
2012-11-07282.00282.00282.00282.00190005358000
2012-11-0600
2012-11-05278.00278.00278.00278.0040001112000
2012-11-0200
2012-11-01276.00278.00276.00278.0060001658000
2012-10-31275.00276.00275.00276.0060001653000
2012-10-30275.00275.00274.00274.002000549000
2012-10-2900
2012-10-2600
2012-10-25279.00279.00279.00279.002000558000
2012-10-24271.00271.00271.00271.002000542000
2012-10-23270.00270.00270.00270.0040001080000
2012-10-2200
2012-10-19268.00269.00268.00269.0040001074000
2012-10-1800
2012-10-17268.00268.00268.00268.001000268000
2012-10-16269.00269.00269.00269.001000269000
2012-10-15272.00272.00269.00269.00150004071000
2012-10-12271.00272.00271.00272.0040001085000
2012-10-11271.00274.00271.00271.0070001900000
2012-10-10273.00273.00273.00273.001000273000
2012-10-09269.00269.00269.00269.001000269000
2012-10-05269.00269.00269.00269.001000269000
2012-10-04268.00271.00268.00269.0060001618000
2012-10-03267.00267.00267.00267.001000267000
2012-10-02267.00267.00267.00267.002000534000
2012-10-01268.00268.00267.00267.003000803000
2012-09-28268.00268.00268.00268.001000268000
2012-09-27269.00269.00268.00268.0070001878000
2012-09-2600
2012-09-25272.00272.00271.00271.003000815000
2012-09-24271.00272.00271.00272.002000543000
2012-09-21271.00273.00270.00272.0010300027930000
2012-09-2000
2012-09-19295.00295.00295.00295.001000295000
2012-09-1800
2012-09-14304.00304.00300.00300.00140004240000
2012-09-13305.00305.00305.00305.002000610000
2012-09-12310.00310.00310.00310.003000930000
2012-09-11310.00310.00306.00306.002000616000
2012-09-1000
2012-09-0700
2012-09-0600
2012-09-05310.00310.00310.00310.001000310000
2012-09-0400
2012-09-03310.00310.00310.00310.002000620000
2012-08-3100
2012-08-3000
2012-08-2900
2012-08-2800
2012-08-27306.00306.00306.00306.001000306000
2012-08-2400
2012-08-2300
2012-08-2200
2012-08-2100
2012-08-2000
2012-08-1700
2012-08-1600
2012-08-1500
2012-08-14310.00310.00310.00310.00130004030000
2012-08-13309.00309.00309.00309.001000309000
2012-08-10309.00309.00309.00309.001000309000
2012-08-0900
2012-08-0800
2012-08-07305.00305.00305.00305.001000305000
2012-08-0600
2012-08-0300
2012-08-0200
2012-08-01305.00305.00305.00305.001000305000
2012-07-3100
2012-07-3000
2012-07-2700
2012-07-2600
2012-07-25307.00307.00307.00307.0040001228000
2012-07-24297.00300.00297.00300.002000597000
2012-07-2300
2012-07-20289.00289.00289.00289.002000578000
2012-07-1900
2012-07-1800
2012-07-17293.00296.00293.00296.004700013774000
2012-07-13308.00310.00308.00310.00100003091000
2012-07-12310.00310.00308.00308.0050001546000
2012-07-11309.00309.00309.00309.002000618000
2012-07-10311.00311.00308.00308.002000619000
2012-07-09308.00311.00308.00311.002000619000

   ※ 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