[7468 JQスタンダード] アムスク 日足 時系列データ

[7468 JQスタンダード] アムスク (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12300.00302.00300.00300.004960014915100
2013-07-11301.00302.00300.00300.00257007738600
2013-07-10300.00304.00300.00301.0077002321800
2013-07-09300.00300.00298.00299.0098002933400
2013-07-08304.00304.00300.00300.0068002049600
2013-07-05300.00305.00300.00304.00185005607200
2013-07-04298.00307.00298.00305.004070012329700
2013-07-03297.00298.00297.00297.00112003328600
2013-07-02296.00297.00296.00296.00111003289600
2013-07-01298.00298.00293.00297.00313009287200
2013-06-28300.00301.00298.00300.00289008643000
2013-06-27300.00301.00297.00300.00274008223700
2013-06-26303.00303.00300.00300.005290015899800
2013-06-25305.00305.00303.00303.002800853800
2013-06-24309.00309.00305.00305.0095002899500
2013-06-21306.00309.00305.00309.0034001039200
2013-06-20310.00311.00306.00308.0094002898800
2013-06-19305.00315.00304.00315.0087002664200
2013-06-18314.00317.00310.00315.00114003544100
2013-06-17319.00325.00308.00320.0076002427700
2013-06-14305.00316.00303.00316.004670014577700
2013-06-13300.00306.00300.00306.004820014620000
2013-06-12298.00303.00298.00300.00183005490100
2013-06-11298.00301.00298.00298.004650013948100
2013-06-10297.00300.00295.00299.008290024651100
2013-06-07295.00303.00293.00296.0016840049847400
2013-06-06296.00326.00294.00295.00483600144923900
2013-06-05257.00260.00257.00259.001300334800
2013-06-04261.00264.00255.00261.00182004732100
2013-06-03265.00272.00260.00260.00167004423100
2013-05-31267.00279.00263.00269.00168004505500
2013-05-30251.00255.00250.00251.00109002743500
2013-05-29255.00257.00250.00250.005440013750100
2013-05-28255.00260.00250.00251.00371009384100
2013-05-27272.00273.00250.00255.0014450037491500
2013-05-24283.00290.00272.00281.005760016061300
2013-05-23305.00320.00275.00275.0017370052064700
2013-05-22311.00313.00299.00299.003800011595400
2013-05-21319.00320.00305.00314.003510011005100
2013-05-20353.00359.00305.00319.0024790080398100
2013-05-17367.00378.00351.00369.00228008280100
2013-05-16387.00387.00341.00367.005730020894600
2013-05-15422.00422.00341.00379.00257300102066700
2013-05-14271.00358.00271.00358.003180010453200
2013-05-13280.00294.00270.00278.00150004136500
2013-05-10350.00357.00301.00303.003850012619300
2013-05-09264.00320.00263.00320.008610025894800
2013-05-08225.00240.00225.00240.004720010868600
2013-05-07220.00226.00220.00220.00264005908500
2013-05-02224.00224.00220.00220.00900200000
2013-05-01221.00225.00220.00220.001600356300
2013-04-30225.00226.00217.00225.00338007630200
2013-04-26215.00222.00215.00222.002000434200
2013-04-25217.00217.00216.00216.001100237700
2013-04-24217.00217.00215.00216.0053001144200
2013-04-23220.00220.00214.00214.0054001170600
2013-04-22220.00220.00219.00219.001100241700
2013-04-19224.00224.00217.00217.00102002214800
2013-04-18225.00225.00225.00225.0010022500
2013-04-17222.00222.00222.00222.001200266400
2013-04-16220.00220.00220.00220.001000220000
2013-04-15225.00225.00223.00225.0063001407300
2013-04-12233.00236.00225.00225.0052001198400
2013-04-11239.00240.00232.00232.001400333900
2013-04-10232.00232.00230.00231.003200737300
2013-04-09228.00239.00228.00239.00135003140700
2013-04-08221.00227.00220.00227.00358007992700
2013-04-05216.00220.00216.00220.00345007456800
2013-04-04220.00220.00215.00215.003300713200
2013-04-03212.00220.00212.00220.005460011924800
2013-04-02215.00217.00211.00216.00451009656000
2013-04-01222.00222.00215.00215.0070001529200
2013-03-29214.00217.00214.00215.0055001180100
2013-03-28230.00230.00213.00218.0010960023702700
2013-03-27229.00229.00219.00222.00101002264000
2013-03-26224.00226.00219.00221.006890015453800
2013-03-25243.00243.00219.00240.00194004466500
2013-03-22217.00248.00215.00246.0011820026921100
2013-03-21218.00218.00216.00218.00235005109700
2013-03-19216.00218.00215.00218.00173003752100
2013-03-18218.00218.00216.00216.00219004765200
2013-03-15218.00222.00217.00219.00444009761900
2013-03-14219.00227.00217.00217.009320020547100
2013-03-13220.00227.00216.00227.00311006980500
2013-03-12220.00220.00217.00217.009550020828200
2013-03-11228.00229.00222.00224.005010011303100
2013-03-08217.00220.00215.00219.0011590025327000
2013-03-07216.00218.00213.00216.009280019883000
2013-03-06228.00240.00213.00213.0030030065124900
2013-03-05210.00215.00210.00212.0010380021894800
2013-03-04210.00211.00210.00210.0013470028297300
2013-03-01211.00211.00210.00211.0012260025862600
2013-02-28210.00212.00209.00211.00413008703400
2013-02-27209.00210.00209.00210.006940014573700
2013-02-26209.00209.00209.00209.003500731500
2013-02-25209.00211.00209.00209.00411008620400
2013-02-22209.00212.00209.00210.0010400021822600
2013-02-21209.00209.00209.00209.00224004681600
2013-02-20209.00209.00209.00209.007160014964400
2013-02-19209.00210.00209.00209.00407008528500
2013-02-18209.00210.00209.00209.00431009009900
2013-02-15209.00210.00209.00210.00456009530700
2013-02-14209.00209.00209.00209.006830014274700
2013-02-13210.00210.00209.00209.0017060035748300
2013-02-12209.00210.00209.00209.0024810051986900
2013-02-08209.00210.00209.00209.0016460034402100
2013-02-07209.00209.00209.00209.0010100021109000
2013-02-06209.00210.00208.00209.0028900060399600
2013-02-05208.00209.00208.00208.0011940024836400
2013-02-04208.00209.00208.00208.00584400121583900
2013-02-01177.00177.00170.00175.0077001335600
2013-01-31178.00180.00173.00173.00149002640000
2013-01-30174.00175.00171.00175.00223003858800
2013-01-29177.00180.00176.00176.00308005458600
2013-01-28168.00177.00168.00177.008260014222100
2013-01-25166.00167.00166.00166.003900649800
2013-01-24164.00165.00164.00164.002200361400
2013-01-23166.00166.00164.00166.0080001325200
2013-01-22168.00170.00167.00167.0063001060600
2013-01-21166.00168.00166.00168.001900318200
2013-01-18164.00165.00162.00165.003600589900
2013-01-17167.00167.00158.00164.00122001979100
2013-01-16171.00171.00165.00167.002200369200
2013-01-15172.00172.00167.00171.00148002516600
2013-01-11171.00171.00170.00170.005500937200
2013-01-10171.00171.00167.00168.00203003449700
2013-01-09159.00166.00158.00166.00230003724300
2013-01-08163.00164.00161.00162.005200845800
2013-01-07160.00160.00158.00160.004700750400
2013-01-04160.00161.00158.00159.0091001448200
2012-12-28159.00159.00158.00158.004100650000
2012-12-27156.00159.00156.00159.002800439700
2012-12-26158.00158.00155.00158.00188002947800
2012-12-25160.00161.00158.00159.0069001099300
2012-12-21162.00164.00161.00161.005100826000
2012-12-20163.00163.00161.00163.0077001247400
2012-12-19161.00163.00160.00161.00197003183000
2012-12-18161.00163.00160.00162.0082001326200
2012-12-17163.00163.00161.00161.00163002635900
2012-12-14165.00170.00161.00162.00303004966300
2012-12-13167.00171.00164.00165.00222003669900
2012-12-12171.00171.00162.00166.00345005714500
2012-12-11160.00200.00160.00172.0034040063075700
2012-12-10160.00160.00158.00158.001000159100
2012-12-07159.00160.00158.00160.001200190800
2012-12-06158.00160.00158.00159.002500397600
2012-12-05155.00165.00155.00160.00139002243200
2012-12-04157.00157.00154.00155.003700571700
2012-12-03161.00161.00153.00157.003300514700
2012-11-30158.00158.00157.00157.0060094700
2012-11-2900
2012-11-28155.00160.00155.00158.002700427900
2012-11-27154.00154.00154.00154.0060092400
2012-11-26156.00158.00153.00153.0070001088700
2012-11-22155.00156.00155.00155.0060093100
2012-11-2100
2012-11-20154.00155.00154.00154.002700417200
2012-11-19151.00153.00151.00153.004600697900
2012-11-16153.00154.00153.00154.0040061400
2012-11-1500
2012-11-14153.00153.00153.00153.002400367200
2012-11-13155.00156.00154.00154.001000154800
2012-11-12153.00157.00153.00156.00800123700
2012-11-09153.00155.00153.00155.002400368000
2012-11-08155.00156.00153.00153.0094001451600
2012-11-07156.00157.00156.00157.001000156500
2012-11-06160.00160.00153.00157.00110001737200
2012-11-05165.00167.00165.00166.00700115800
2012-11-02163.00170.00163.00169.00148002482100
2012-11-01162.00163.00161.00163.002300372400
2012-10-31159.00161.00158.00161.003000477300
2012-10-30162.00162.00156.00158.003200506400
2012-10-29159.00161.00158.00159.002000319700
2012-10-26158.00159.00157.00159.001700268100
2012-10-25159.00160.00157.00157.001800285400
2012-10-24158.00158.00158.00158.0010015800
2012-10-23159.00159.00158.00158.0020031700
2012-10-22160.00160.00157.00157.003400538700
2012-10-19158.00160.00158.00160.001600255300
2012-10-18158.00158.00158.00158.0010015800
2012-10-17156.00159.00156.00157.001200188600
2012-10-16157.00157.00157.00157.0040062800
2012-10-15157.00157.00156.00157.0040062600
2012-10-12157.00160.00155.00155.006300993300
2012-10-11159.00159.00155.00155.006200967700
2012-10-10160.00160.00160.00160.003600576000
2012-10-09163.00164.00160.00160.003600580600
2012-10-05164.00164.00161.00161.00800130500
2012-10-04163.00163.00161.00161.003300537700
2012-10-03158.00158.00157.00158.002200346600
2012-10-02159.00159.00158.00158.0040063500
2012-10-01160.00160.00160.00160.001100176000
2012-09-28162.00162.00162.00162.0010016200
2012-09-27159.00159.00159.00159.0020031800
2012-09-26157.00159.00157.00159.0030047500
2012-09-25162.00162.00158.00160.001700269600
2012-09-24159.00163.00157.00163.005300834600
2012-09-21160.00161.00158.00158.003000479200
2012-09-20164.00164.00164.00164.0010016400
2012-09-19163.00166.00161.00165.003400556300
2012-09-18165.00165.00165.00165.00700115500
2012-09-14162.00166.00162.00165.0083001364600
2012-09-13159.00161.00158.00161.001600254600
2012-09-12160.00160.00160.00160.0050080000
2012-09-11160.00162.00160.00162.002600417400
2012-09-10159.00160.00159.00160.001100175700
2012-09-07159.00159.00158.00159.00800126600
2012-09-06157.00157.00155.00155.0071001108600
2012-09-05159.00160.00156.00160.00139002199000
2012-09-04159.00160.00157.00157.003400538200
2012-09-03159.00159.00157.00158.001400221100
2012-08-31160.00160.00158.00159.002400381600
2012-08-30159.00159.00159.00159.0050079500
2012-08-29160.00161.00156.00159.00100001572100
2012-08-28162.00162.00161.00161.001600258000
2012-08-27161.00161.00161.00161.0020032200
2012-08-24162.00162.00162.00162.001900307800
2012-08-23165.00165.00165.00165.0010016500
2012-08-22166.00166.00165.00165.001100181600
2012-08-21163.00165.00162.00165.002200358000
2012-08-20160.00167.00160.00163.0074001212600
2012-08-17164.00164.00157.00162.00100001595500
2012-08-16166.00166.00164.00164.00700115200
2012-08-15167.00167.00166.00166.002100348700
2012-08-14164.00165.00163.00165.001300213300
2012-08-13164.00164.00164.00164.0010016400
2012-08-10165.00170.00161.00161.002800458400
2012-08-09162.00162.00160.00160.001200192500
2012-08-08162.00162.00158.00160.004200675800
2012-08-07161.00165.00161.00162.00900145400
2012-08-06163.00169.00159.00161.00258004221000
2012-08-03173.00173.00153.00164.00531008450600
2012-08-02174.00174.00171.00174.001000173400
2012-08-01170.00173.00170.00173.00600102300
2012-07-3100
2012-07-30176.00176.00170.00171.001200205300
2012-07-27174.00174.00171.00171.0040068700
2012-07-26171.00171.00170.00170.0050085100
2012-07-25171.00172.00168.00168.001800305100
2012-07-24172.00172.00170.00171.00800136700
2012-07-23172.00180.00172.00179.001900339500
2012-07-20180.00180.00175.00175.00900159500
2012-07-19174.00176.00174.00176.002100366600
2012-07-18177.00177.00174.00174.00800141000
2012-07-17177.00177.00174.00177.00700123600
2012-07-13174.00179.00172.00177.00101001756800
2012-07-12187.00187.00172.00172.00120002123200
2012-07-11187.00187.00181.00181.0070001270800
2012-07-10193.00193.00184.00184.005000931200
2012-07-09186.00195.00186.00194.0064001204800

   ※ 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