[7473 JQ] 静岡スバル 日足 時系列データ

[7473 JQ] 静岡スバル (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-07-27170.00170.00170.00170.001000170000
2010-07-26175.00175.00175.00175.0010017500
2010-07-23175.00175.00175.00175.001000175000
2010-07-2200
2010-07-2100
2010-07-20170.00170.00170.00170.0010017000
2010-07-16170.00170.00170.00170.003000510000
2010-07-15180.00180.00180.00180.002000360000
2010-07-14190.00190.00190.00190.0030057000
2010-07-1300
2010-07-1200
2010-07-0900
2010-07-0800
2010-07-0700
2010-07-0600
2010-07-05179.00185.00179.00185.0030054300
2010-07-02190.00190.00181.00181.001000185500
2010-07-0100
2010-06-30191.00191.00191.00191.0020038200
2010-06-2900
2010-06-28179.00179.00179.00179.002000358000
2010-06-2500
2010-06-2400
2010-06-2300
2010-06-2200
2010-06-2100
2010-06-18202.00202.00202.00202.0010020200
2010-06-1700
2010-06-1600
2010-06-1500
2010-06-1400
2010-06-1100
2010-06-1000
2010-06-0900
2010-06-0800
2010-06-07202.00202.00202.00202.0030060600
2010-06-0400
2010-06-03202.00202.00202.00202.0010020200
2010-06-0200
2010-06-0100
2010-05-3100
2010-05-2800
2010-05-2700
2010-05-2600
2010-05-2500
2010-05-2400
2010-05-21204.00204.00204.00204.0010020400
2010-05-2000
2010-05-19208.00208.00205.00205.0020041300
2010-05-18205.00205.00205.00205.0010020500
2010-05-1700
2010-05-1400
2010-05-13207.00207.00202.00202.0020040900
2010-05-12222.00222.00217.00217.0040087600
2010-05-1100
2010-05-1000
2010-05-07235.00235.00235.00235.0010023500
2010-05-06249.00249.00235.00235.0040095400
2010-04-3000
2010-04-2800
2010-04-2700
2010-04-26240.00240.00235.00235.00500119500
2010-04-23250.00250.00248.00248.0020049800
2010-04-2200
2010-04-2100
2010-04-20252.00252.00245.00245.0040098700
2010-04-1900
2010-04-16220.00220.00220.00220.0010022000
2010-04-15210.00210.00200.00200.001200245300
2010-04-14212.00220.00212.00220.00700151600
2010-04-13218.00228.00218.00228.0020044600
2010-04-12236.00236.00236.00236.0010023600
2010-04-09235.00235.00235.00235.0030070500
2010-04-08235.00235.00235.00235.0010023500
2010-04-07192.00192.00192.00192.0010019200
2010-04-06190.00190.00180.00190.0030056000
2010-04-05192.00192.00192.00192.00700134400
2010-04-0200
2010-04-0100
2010-03-3100
2010-03-3000
2010-03-2900
2010-03-26195.00195.00195.00195.0010019500
2010-03-2500
2010-03-2400
2010-03-2300
2010-03-19186.00186.00186.00186.0010018600
2010-03-18195.00195.00195.00195.0020039000
2010-03-17190.00190.00190.00190.0010019000
2010-03-1600
2010-03-15186.00186.00186.00186.0010018600
2010-03-12241.00241.00187.00187.001200230500
2010-03-1100
2010-03-10190.00190.00190.00190.0010019000
2010-03-0900
2010-03-0800
2010-03-0500
2010-03-0400
2010-03-0300
2010-03-0200
2010-03-0100
2010-02-2600
2010-02-2500
2010-02-24189.00189.00189.00189.0040075600
2010-02-2300
2010-02-2200
2010-02-1900
2010-02-18189.00189.00189.00189.0020037800
2010-02-1700
2010-02-1600
2010-02-1500
2010-02-12190.00190.00190.00190.0010019000
2010-02-10175.00185.00175.00185.0020036000
2010-02-0900
2010-02-08190.00190.00190.00190.0010019000
2010-02-05180.00180.00180.00180.002400432000
2010-02-04185.00185.00180.00180.0020036500
2010-02-03185.00185.00185.00185.0010018500
2010-02-0200
2010-02-0100
2010-01-2900
2010-01-2800
2010-01-27180.00180.00180.00180.0050090000
2010-01-2600
2010-01-2500
2010-01-22180.00180.00180.00180.0010018000
2010-01-2100
2010-01-20180.00180.00180.00180.0020036000
2010-01-1900
2010-01-1800
2010-01-1500
2010-01-14180.00180.00180.00180.0050090000
2010-01-1300
2010-01-1200
2010-01-0800
2010-01-07180.00180.00180.00180.0010018000
2010-01-06184.00184.00184.00184.0010018400
2010-01-05184.00184.00184.00184.0030055200
2010-01-04184.00184.00184.00184.0020036800
2009-12-30180.00180.00175.00175.00900159000
2009-12-29184.00184.00180.00180.001100198400
2009-12-2800
2009-12-25182.00182.00182.00182.0030054600
2009-12-24182.00182.00178.00178.001600288900
2009-12-22192.00192.00192.00192.0030057600
2009-12-2100
2009-12-18192.00192.00192.00192.0010019200
2009-12-1700
2009-12-1600
2009-12-1500
2009-12-1400
2009-12-11193.00193.00193.00193.0020038600
2009-12-1000
2009-12-09194.00194.00194.00194.0030058200
2009-12-0800
2009-12-07194.00194.00194.00194.0040077600
2009-12-0400
2009-12-0300
2009-12-0200
2009-12-0100
2009-11-3000
2009-11-2700
2009-11-2600
2009-11-2500
2009-11-2400
2009-11-2000
2009-11-1900
2009-11-1800
2009-11-1700
2009-11-1600
2009-11-1300
2009-11-1200
2009-11-1100
2009-11-1000
2009-11-09197.00197.00197.00197.0030059100
2009-11-06198.00198.00198.00198.0010019800
2009-11-05195.00198.00195.00198.0040078300
2009-11-0400
2009-11-02195.00195.00195.00195.0050097500
2009-10-30190.00190.00190.00190.0010019000
2009-10-2900
2009-10-28196.00196.00196.00196.0010019600
2009-10-2700
2009-10-2600
2009-10-2300
2009-10-2200
2009-10-2100
2009-10-20197.00197.00197.00197.0010019700
2009-10-1900
2009-10-1600
2009-10-1500
2009-10-1400
2009-10-1300
2009-10-0900
2009-10-08195.00196.00193.00193.0050097400
2009-10-07195.00195.00193.00193.0030058300
2009-10-06193.00193.00193.00193.0020038600
2009-10-05196.00196.00189.00189.001000195300
2009-10-0200
2009-10-01197.00197.00197.00197.0010019700
2009-09-3000
2009-09-2900
2009-09-2800
2009-09-2500
2009-09-2400
2009-09-1800
2009-09-1700
2009-09-16197.00197.00197.00197.0050098500
2009-09-1500
2009-09-1400
2009-09-11197.00197.00197.00197.0030059100
2009-09-1000
2009-09-09197.00197.00197.00197.0030059100
2009-09-0800
2009-09-0700
2009-09-0400
2009-09-0300
2009-09-0200
2009-09-0100
2009-08-3100
2009-08-2800
2009-08-2700
2009-08-26188.00188.00188.00188.00600112800
2009-08-25195.00198.00187.00198.002600490800
2009-08-24195.00195.00195.00195.0010019500
2009-08-2100
2009-08-2000
2009-08-1900
2009-08-18199.00199.00199.00199.0010019900
2009-08-1700
2009-08-14196.00196.00196.00196.0010019600
2009-08-13185.00185.00185.00185.002000370000
2009-08-12190.00191.00185.00185.002300434800
2009-08-11190.00195.00190.00195.001400267500
2009-08-10190.00190.00190.00190.0010019000
2009-08-0700
2009-08-06192.00192.00192.00192.0030057600
2009-08-0500
2009-08-0400
2009-08-03177.00192.00177.00192.002100381100
2009-07-3100
2009-07-3000
2009-07-2900
2009-07-2800
2009-07-2700
2009-07-2400
2009-07-2300
2009-07-2200
2009-07-2100
2009-07-1700

   ※ 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