[7472 JQスタンダード] 鳥羽洋行 日足 時系列データ

[7472 JQスタンダード] 鳥羽洋行 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121840.001840.001815.001825.006001092600
2013-07-111813.001835.001792.001820.0032005794600
2013-07-101814.001815.001800.001805.007001264300
2013-07-091800.001801.001799.001801.006001080100
2013-07-081800.001800.001800.001800.00500900000
2013-07-051800.001800.001800.001800.00100180000
2013-07-041800.001809.001799.001809.00400720800
2013-07-031830.001830.001830.001830.00200366000
2013-07-021800.001800.001800.001800.00100180000
2013-07-011830.001830.001830.001830.00300549000
2013-06-281830.001830.001830.001830.0033006039000
2013-06-271805.001805.001760.001760.007001254000
2013-06-261846.001846.001846.001846.0038007014800
2013-06-251831.001831.001831.001831.00200366200
2013-06-241830.001831.001830.001831.0013002380100
2013-06-211829.001829.001820.001820.0018003291200
2013-06-201830.001830.001829.001829.00400731900
2013-06-191840.001840.001837.001839.0010001839000
2013-06-181839.001839.001839.001839.0016002942400
2013-06-171786.001799.001780.001799.0020003571700
2013-06-141767.001779.001767.001779.00300531300
2013-06-131749.001749.001738.001738.006001044700
2013-06-121743.001743.001730.001731.006001042300
2013-06-111741.001743.001741.001743.00300522600
2013-06-101745.001745.001740.001745.0012002092000
2013-06-071751.001751.001730.001745.0012002085800
2013-06-061778.001778.001760.001760.0022003905800
2013-06-051780.001799.001778.001790.008001428300
2013-06-041800.001800.001778.001799.006001075700
2013-06-031839.001839.001811.001811.008001459400
2013-05-311820.001820.001811.001811.0015002724300
2013-05-301848.001848.001806.001806.0016002914300
2013-05-291850.001870.001850.001870.00200372000
2013-05-281850.001850.001850.001850.00500925000
2013-05-271890.001890.001854.001854.0013002441900
2013-05-241900.001900.001900.001900.009001710000
2013-05-231954.001954.001901.001939.0036006944000
2013-05-221957.001957.001955.001956.0016003129700
2013-05-211960.001960.001960.001960.00400784000
2013-05-201958.001966.001956.001966.0011002154400
2013-05-171970.001970.001970.001970.00500985000
2013-05-161996.001996.001971.001972.0014002770100
2013-05-152000.002000.001999.001999.0018003599900
2013-05-141999.002000.001998.002000.0011002198700
2013-05-132000.002000.001995.001996.0013002598900
2013-05-102002.002002.001993.002000.007001399800
2013-05-092000.002025.002000.002001.0014002802600
2013-05-082000.002020.002000.002000.00400802100
2013-05-072000.002000.002000.002000.005001000000
2013-05-022010.002010.001995.001995.005001001300
2013-05-012017.002017.002000.002010.0030006012000
2013-04-302045.002048.002002.002011.0027005493800
2013-04-262035.002050.002035.002050.0027005512100
2013-04-252036.002049.002025.002029.0028005701400
2013-04-242009.002036.002008.002036.0013002619300
2013-04-232007.002046.002007.002007.00400806800
2013-04-222003.002020.002003.002007.0010002011700
2013-04-192000.002018.002000.002017.009001813700
2013-04-182050.002050.002001.002010.0011002240100
2013-04-171997.002029.001961.002029.0030005985900
2013-04-161950.002001.001950.001995.0010001984700
2013-04-152030.002030.001990.001990.0027005446000
2013-04-121951.001989.001951.001989.0014002747000
2013-04-111996.001996.001950.001950.0016003180600
2013-04-101999.001999.001879.001930.00870016527100
2013-04-092010.002010.001971.001971.0011002181300
2013-04-082011.002011.001998.001998.0021004211700
2013-04-052075.002075.001950.002000.0028005596900
2013-04-042030.002030.002000.002002.0012002409000
2013-04-032100.002100.002024.002033.0018003702700
2013-04-022095.002100.002001.002100.0037007667000
2013-04-012165.002165.002045.002095.00670014218700
2013-03-291951.001955.001935.001935.0012002340200
2013-03-281951.001951.001950.001950.00400780200
2013-03-271965.001978.001900.001950.0013002526300
2013-03-262060.002079.002050.002079.0011002266000
2013-03-252030.002050.002030.002050.00400816000
2013-03-222050.002080.002050.002050.008001643000
2013-03-212012.002050.002012.002050.00200406200
2013-03-192050.002080.002006.002006.0014002876200
2013-03-1800
2013-03-152050.002050.002000.002005.0023004681100
2013-03-141982.002049.001982.002049.0011002206100
2013-03-131980.001980.001960.001975.009001772000
2013-03-121964.001965.001960.001965.006001177800
2013-03-111960.001960.001960.001960.00400784000
2013-03-081960.001998.001958.001960.00500983400
2013-03-071931.001940.001931.001931.0011002127300
2013-03-061939.001939.001930.001930.00500967300
2013-03-051940.001940.001926.001926.00200386600
2013-03-042000.002000.001881.001939.0038007323900
2013-03-012000.002000.002000.002000.00400800000
2013-02-2800
2013-02-272000.002000.002000.002000.00400800000
2013-02-261995.001995.001995.001995.00500997500
2013-02-251934.001934.001934.001934.006001160400
2013-02-221934.001934.001934.001934.00100193400
2013-02-211934.001934.001934.001934.00300580200
2013-02-201950.001950.001950.001950.00300585000
2013-02-192000.002000.002000.002000.00200400000
2013-02-182000.002000.001950.001950.00200395000
2013-02-152000.002000.002000.002000.0017003400000
2013-02-141980.002000.001960.002000.0012002375000
2013-02-131950.001950.001945.001950.0010001947800
2013-02-121950.001950.001950.001950.00100195000
2013-02-081945.001945.001921.001921.00400771200
2013-02-071900.001940.001900.001940.00500954000
2013-02-061890.001950.001889.001920.0029005533800
2013-02-051899.001900.001890.001890.0013002464800
2013-02-041890.001898.001890.001898.0014002653600
2013-02-011889.001889.001885.001888.0015002829400
2013-01-3100
2013-01-301833.001851.001832.001851.00500919900
2013-01-291889.001889.001889.001889.00100188900
2013-01-281900.001900.001885.001889.0010001889900
2013-01-251850.001851.001850.001851.00500925300
2013-01-241830.001830.001830.001830.00100183000
2013-01-2300
2013-01-221826.001845.001820.001845.00400733600
2013-01-2100
2013-01-181850.001850.001850.001850.00200370000
2013-01-171830.001865.001830.001831.0011002036800
2013-01-161842.001842.001842.001842.00400736800
2013-01-151840.001842.001830.001842.0023004228200
2013-01-111818.001842.001818.001842.0015002736800
2013-01-101799.001805.001799.001805.0040007200300
2013-01-091797.001798.001775.001798.00500896500
2013-01-0800
2013-01-071799.001799.001770.001770.0015002660800
2013-01-041763.001765.001763.001763.0013002292500
2012-12-281762.001763.001762.001763.0013002290700
2012-12-271757.001770.001757.001762.0013002288300
2012-12-261760.001760.001757.001757.0019003343100
2012-12-251753.001755.001752.001752.007001227800
2012-12-211752.001759.001752.001752.0018003156500
2012-12-201745.001750.001745.001750.007001222500
2012-12-191735.001745.001735.001745.008001393300
2012-12-181736.001736.001735.001735.0021003644500
2012-12-171704.001720.001704.001708.0029004947400
2012-12-141731.001731.001729.001730.0015002595100
2012-12-131738.001738.001731.001731.006001039300
2012-12-121740.001740.001730.001739.006001042800
2012-12-111730.001730.001730.001730.00400692000
2012-12-101730.001730.001725.001730.0011001901600
2012-12-071740.001740.001730.001730.00200347000
2012-12-061710.001710.001710.001710.0010001710000
2012-12-051719.001719.001719.001719.0014002406600
2012-12-041734.001750.001734.001747.008001397000
2012-12-031749.001749.001747.001747.00500874300
2012-11-3000
2012-11-2900
2012-11-281755.001755.001755.001755.00100175500
2012-11-271750.001750.001730.001730.0019003290000
2012-11-261790.001790.001750.001750.007001242200
2012-11-221750.001750.001740.001750.008001399000
2012-11-2100
2012-11-201760.001760.001760.001760.00200352000
2012-11-191798.001798.001758.001758.00200355600
2012-11-161799.001799.001759.001790.00400710700
2012-11-151776.001780.001776.001780.0020003553200
2012-11-141755.001775.001752.001775.006001056700
2012-11-131780.001780.001751.001751.00400708700
2012-11-121776.001776.001776.001776.00400710400
2012-11-091730.001740.001730.001740.00400693400
2012-11-0800
2012-11-071730.001730.001730.001730.009001557000
2012-11-061750.001750.001750.001750.00400700000
2012-11-051750.001750.001750.001750.00100175000
2012-11-0200
2012-11-011792.001792.001792.001792.00300537600
2012-10-3100
2012-10-301778.001778.001778.001778.00300533400
2012-10-2900
2012-10-261778.001778.001778.001778.00400711200
2012-10-251730.001730.001730.001730.006001038000
2012-10-2400
2012-10-2300
2012-10-221730.001730.001715.001715.00200344500
2012-10-191780.001780.001730.001730.00400697000
2012-10-1800
2012-10-171780.001780.001780.001780.00100178000
2012-10-1600
2012-10-151849.001849.001849.001849.0017003143300
2012-10-121730.001730.001726.001730.008001383600
2012-10-111713.001728.001712.001728.00500860900
2012-10-101728.001728.001711.001711.00200343900
2012-10-0900
2012-10-0500
2012-10-0400
2012-10-0300
2012-10-0200
2012-10-011730.001730.001729.001729.00400691900
2012-09-2800
2012-09-2700
2012-09-261731.001731.001731.001731.00400692400
2012-09-251690.001691.001690.001691.0012002029000
2012-09-241698.001698.001698.001698.00100169800
2012-09-2100
2012-09-2000
2012-09-191738.001738.001738.001738.00100173800
2012-09-181715.001715.001715.001715.0018003087000
2012-09-141722.001722.001713.001715.0011001889900
2012-09-131710.001710.001710.001710.00400684000
2012-09-121717.001717.001717.001717.00100171700
2012-09-111685.001685.001685.001685.00100168500
2012-09-101680.001680.001680.001680.00100168000
2012-09-071699.001699.001699.001699.00100169900
2012-09-061680.001680.001680.001680.00100168000
2012-09-051670.001685.001670.001670.00400671000
2012-09-0400
2012-09-031710.001710.001710.001710.00400684000
2012-08-311674.001674.001673.001673.00300502000
2012-08-301700.001700.001700.001700.00200340000
2012-08-2900
2012-08-281700.001700.001700.001700.00100170000
2012-08-271700.001700.001700.001700.0011001870000
2012-08-2400
2012-08-231651.001651.001651.001651.00100165100
2012-08-221660.001660.001660.001660.00200332000
2012-08-2100
2012-08-201700.001700.001700.001700.0018003060000
2012-08-171640.001640.001640.001640.00100164000
2012-08-1600
2012-08-151670.001690.001650.001650.0021003508900
2012-08-141755.001755.001700.001729.0017002907400
2012-08-131700.001700.001700.001700.006001020000
2012-08-101690.001690.001690.001690.00300507000
2012-08-0900
2012-08-081685.001685.001685.001685.00300505500
2012-08-071702.001702.001680.001680.0010001682200
2012-08-061702.001702.001702.001702.00100170200
2012-08-0300
2012-08-0200
2012-08-011734.001734.001734.001734.00300520200
2012-07-311690.001690.001690.001690.00200338000
2012-07-301700.001700.001700.001700.00100170000
2012-07-2700
2012-07-261760.001760.001760.001760.00500880000
2012-07-2500
2012-07-2400
2012-07-231719.001719.001719.001719.00100171900
2012-07-201799.001799.001799.001799.00100179900
2012-07-191715.001739.001715.001739.00500859900
2012-07-1800
2012-07-171835.001835.001835.001835.0017003119500
2012-07-131820.001820.001788.001810.007001267800
2012-07-121750.001800.001750.001800.008001412000
2012-07-111810.001810.001810.001810.00100181000
2012-07-1000
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