[7501 JQスタンダード] ティムコ 日足 時系列データ

[7501 JQスタンダード] ティムコ (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12566.00578.00557.00578.00115006469200
2013-07-11562.00562.00562.00562.00300168600
2013-07-10572.00572.00568.00568.00400227600
2013-07-09564.00585.00564.00573.0068003925600
2013-07-08567.00575.00562.00562.0040002269000
2013-07-05572.00573.00572.00573.0019001087700
2013-07-04571.00571.00565.00570.001100626700
2013-07-03565.00570.00565.00565.001200679500
2013-07-02572.00572.00563.00563.001200677500
2013-07-01565.00570.00560.00570.001400793000
2013-06-28558.00559.00558.00559.00500279400
2013-06-27553.00558.00550.00558.0065003588600
2013-06-26562.00562.00558.00558.001500840900
2013-06-25570.00570.00560.00560.00900510700
2013-06-24578.00583.00560.00561.0034001960000
2013-06-21570.00570.00563.00570.001400796600
2013-06-2000
2013-06-19565.00565.00565.00565.001000565000
2013-06-18568.00568.00568.00568.0010056800
2013-06-17570.00573.00560.00573.001600900000
2013-06-14571.00571.00563.00563.00500284700
2013-06-13568.00568.00557.00557.00600338000
2013-06-12563.00568.00562.00568.001100620300
2013-06-11577.00577.00555.00574.00103005815700
2013-06-10558.00567.00558.00567.00400224600
2013-06-07557.00559.00554.00558.0052002890400
2013-06-06560.00562.00560.00560.0093005215000
2013-06-05572.00572.00570.00570.00200114200
2013-06-04579.00579.00551.00570.001900010681200
2013-06-03573.00574.00573.00574.00128007335000
2013-05-31577.00587.00577.00578.0018001043300
2013-05-30586.00598.00582.00597.0040002371800
2013-05-29580.00599.00578.00599.0086005109400
2013-05-28577.00582.00572.00572.0044002519300
2013-05-27578.00585.00575.00575.0083004802200
2013-05-24579.00592.00579.00580.0053003086500
2013-05-23590.00590.00578.00578.001750010192000
2013-05-22585.00593.00585.00590.00103006055600
2013-05-21579.00585.00579.00585.00121007031300
2013-05-20579.00593.00578.00578.0051002973900
2013-05-17575.00581.00575.00578.001000578400
2013-05-16580.00585.00572.00574.0040002319100
2013-05-15582.00598.00579.00589.001720010062200
2013-05-14585.00592.00583.00583.001000584700
2013-05-13595.00595.00590.00591.0027001603500
2013-05-10581.00585.00580.00580.00600348800
2013-05-09585.00585.00579.00579.0090005244400
2013-05-08592.00592.00583.00583.0080004717000
2013-05-07594.00598.00591.00592.0030001784900
2013-05-02596.00596.00590.00595.00700415200
2013-05-01585.00600.00585.00590.0030001775100
2013-04-30597.00597.00586.00586.0022001301800
2013-04-26597.00597.00591.00591.0018001065800
2013-04-25595.00597.00585.00597.0024001417500
2013-04-24604.00604.00592.00595.0037002216600
2013-04-23583.00604.00583.00604.0045002680000
2013-04-22581.00600.00581.00590.00128007574900
2013-04-19571.00630.00570.00578.003090018923600
2013-04-18564.00575.00561.00571.0070003986900
2013-04-17565.00565.00561.00565.0028001579200
2013-04-16562.00565.00561.00565.0019001067500
2013-04-15563.00567.00563.00563.0021001188000
2013-04-12563.00565.00563.00565.001600902600
2013-04-11565.00566.00563.00566.001600903900
2013-04-10564.00566.00560.00562.0019001072100
2013-04-09557.00566.00557.00565.0069003882800
2013-04-08553.00560.00551.00557.0069003835800
2013-04-05557.00565.00556.00556.0073004095900
2013-04-04557.00558.00555.00558.001400780300
2013-04-03554.00558.00554.00558.001100610400
2013-04-02552.00553.00546.00553.00105005758300
2013-04-01566.00568.00555.00555.00134007535800
2013-03-29565.00567.00562.00566.0024001356600
2013-03-28564.00567.00563.00564.0038002147500
2013-03-27553.00564.00553.00563.00100005568200
2013-03-26554.00554.00552.00554.0029001604100
2013-03-25557.00558.00554.00555.0036002002000
2013-03-22557.00557.00552.00557.001500833500
2013-03-21556.00556.00549.00556.001500828000
2013-03-19553.00558.00551.00558.0045002501000
2013-03-18552.00556.00547.00556.0035001933900
2013-03-15551.00555.00551.00551.001800996000
2013-03-14554.00554.00551.00551.001100608200
2013-03-13557.00557.00552.00554.0033001823800
2013-03-12553.00557.00550.00557.0043002378700
2013-03-11554.00556.00551.00552.0038002103200
2013-03-08548.00553.00545.00553.0057003139200
2013-03-07543.00549.00541.00549.0035001909700
2013-03-06545.00547.00545.00547.00800436400
2013-03-05545.00550.00545.00545.0032001755900
2013-03-04544.00547.00544.00547.0033001800300
2013-03-01537.00545.00537.00544.001000540600
2013-02-28541.00541.00535.00540.0050002694200
2013-02-27539.00540.00538.00538.001700917200
2013-02-26539.00539.00539.00539.00900485100
2013-02-25540.00543.00539.00540.001300702500
2013-02-22539.00540.00539.00540.00500269600
2013-02-2100
2013-02-20541.00547.00541.00547.001000544200
2013-02-19535.00542.00535.00541.001200648600
2013-02-18535.00535.00535.00535.001100588500
2013-02-15543.00543.00537.00537.0020001083400
2013-02-14544.00545.00544.00545.00200108900
2013-02-13544.00550.00544.00546.00800436400
2013-02-12549.00549.00543.00543.0032001745300
2013-02-08551.00552.00550.00550.001200661200
2013-02-07550.00553.00550.00553.0021001157800
2013-02-06548.00553.00547.00553.00110006050300
2013-02-05548.00552.00546.00550.001000549000
2013-02-04549.00552.00544.00550.0024001317900
2013-02-01545.00549.00545.00549.001800986200
2013-01-31541.00544.00541.00542.00500271100
2013-01-30543.00544.00543.00543.00500271800
2013-01-29543.00544.00541.00543.00600325700
2013-01-28543.00545.00542.00544.001400761200
2013-01-25540.00543.00535.00543.0030001615300
2013-01-24535.00540.00534.00540.0059003158200
2013-01-23536.00540.00535.00537.001800967000
2013-01-22553.00553.00534.00540.00170009165300
2013-01-21563.00566.00550.00553.0088004930200
2013-01-18532.00540.00528.00540.002580013735200
2013-01-17533.00533.00531.00532.0027001438200
2013-01-16533.00533.00532.00533.001600852100
2013-01-15532.00533.00532.00533.0023001225100
2013-01-11542.00543.00530.00532.00186009917900
2013-01-10540.00542.00537.00542.001800972500
2013-01-09538.00540.00536.00539.0027001452300
2013-01-08535.00541.00535.00538.001300698700
2013-01-07538.00538.00535.00538.0020001074800
2013-01-04545.00545.00534.00538.002350012675700
2012-12-28545.00548.00545.00545.00800437300
2012-12-27545.00548.00545.00548.001500818600
2012-12-26548.00548.00545.00545.00900491900
2012-12-25550.00550.00545.00545.0022001206500
2012-12-21547.00550.00545.00545.001200656100
2012-12-20542.00549.00542.00549.001700931400
2012-12-19541.00549.00541.00549.0033001803500
2012-12-18549.00549.00541.00541.0026001411800
2012-12-17543.00547.00542.00546.001600868900
2012-12-14543.00545.00543.00543.001500815700
2012-12-13543.00545.00542.00542.0021001141700
2012-12-12549.00549.00541.00547.00700381000
2012-12-11542.00549.00540.00549.0038002057600
2012-12-10540.00547.00540.00542.001400760900
2012-12-07540.00545.00540.00545.00700379500
2012-12-06544.00545.00541.00541.00800434400
2012-12-05543.00555.00540.00544.0019001036000
2012-12-04541.00545.00539.00545.0024001299900
2012-12-03544.00544.00537.00542.0034001836400
2012-11-30557.00557.00540.00547.001700933600
2012-11-29545.00548.00542.00543.0026001416700
2012-11-28538.00548.00530.00541.00101005461900
2012-11-27567.00574.00565.00574.00114006476300
2012-11-26570.00571.00566.00568.00101005752000
2012-11-22567.00571.00567.00570.0043002444800
2012-11-21568.00569.00567.00567.0018001022300
2012-11-20565.00568.00564.00568.0029001641000
2012-11-19562.00564.00560.00564.0042002357700
2012-11-16560.00570.00560.00562.0023001300100
2012-11-15555.00560.00555.00560.0025001396600
2012-11-14556.00556.00554.00555.0041002275800
2012-11-13555.00560.00555.00560.0027001505500
2012-11-12566.00567.00556.00556.0048002694600
2012-11-09551.00568.00551.00555.0072004003400
2012-11-08560.00560.00551.00554.0070003896400
2012-11-07571.00576.00564.00570.00141008050600
2012-11-06600.00607.00598.00601.0035002105200
2012-11-05599.00600.00599.00599.0020001198100
2012-11-02598.00599.00598.00599.0022001316400
2012-11-01603.00603.00597.00600.0024001440500
2012-10-31605.00605.00603.00603.001000604000
2012-10-30608.00608.00603.00605.001600968600
2012-10-29605.00612.00605.00607.0021001274300
2012-10-26605.00606.00605.00605.00700423800
2012-10-25605.00605.00604.00605.00700423200
2012-10-24605.00605.00603.00605.001200725200
2012-10-23601.00604.00601.00604.00600361800
2012-10-22602.00605.00601.00602.001000601800
2012-10-19604.00605.00603.00603.00500301900
2012-10-1800
2012-10-17602.00604.00602.00604.00700422600
2012-10-16604.00604.00604.00604.0010060400
2012-10-15603.00603.00603.00603.00600361800
2012-10-12595.00595.00594.00594.00400237800
2012-10-11598.00600.00598.00600.00400239600
2012-10-10599.00599.00595.00595.00300178900
2012-10-09601.00601.00595.00600.00900539200
2012-10-05605.00605.00602.00603.001500906800
2012-10-04595.00595.00590.00592.001500886400
2012-10-03605.00606.00585.00585.0047002813700
2012-10-02604.00606.00604.00605.00800483600
2012-10-01603.00608.00603.00606.0021001270600
2012-09-28604.00608.00603.00603.001100666300
2012-09-27605.00605.00603.00605.001500906100
2012-09-26597.00604.00597.00604.00900540000
2012-09-25597.00597.00597.00597.00300179100
2012-09-24598.00600.00588.00588.0022001304000
2012-09-21590.00598.00590.00598.001500891500
2012-09-20587.00587.00587.00587.00800469600
2012-09-19590.00592.00586.00590.00500294900
2012-09-18580.00586.00580.00586.00800465500
2012-09-14590.00591.00576.00580.001200701700
2012-09-13583.00583.00581.00581.001400814800
2012-09-12581.00585.00581.00585.001400814100
2012-09-11580.00580.00579.00579.00300173900
2012-09-10580.00584.00579.00579.001200697800
2012-09-07581.00582.00579.00579.00300174200
2012-09-06580.00580.00579.00579.00600347800
2012-09-05576.00580.00576.00580.00300173200
2012-09-04578.00580.00578.00580.001100637600
2012-09-03579.00579.00574.00574.00600346900
2012-08-31582.00582.00575.00575.00700405000
2012-08-30576.00582.00575.00582.00900520000
2012-08-29576.00577.00576.00576.001000576600
2012-08-28576.00576.00573.00573.0021001207700
2012-08-27572.00575.00572.00572.00400229300
2012-08-24574.00574.00568.00568.00400228400
2012-08-23575.00575.00566.00566.00500285000
2012-08-22570.00570.00568.00568.001100625400
2012-08-21571.00572.00570.00570.001200685500
2012-08-20570.00572.00569.00572.0022001256100
2012-08-17569.00569.00566.00566.00700397400
2012-08-16567.00568.00565.00565.00700396600
2012-08-15570.00570.00566.00566.00700398300
2012-08-14566.00570.00566.00570.00200113600
2012-08-13569.00572.00565.00572.00600341100
2012-08-10568.00568.00565.00565.00400226600
2012-08-0900
2012-08-08556.00557.00556.00557.001500834300
2012-08-07560.00560.00560.00560.00200112000
2012-08-06565.00568.00560.00560.00500282000
2012-08-03558.00558.00555.00555.00800445800
2012-08-02560.00560.00560.00560.00200112000
2012-08-01560.00560.00560.00560.0010056000
2012-07-31567.00567.00565.00567.00700396300
2012-07-30566.00570.00554.00566.00700393000
2012-07-27548.00550.00548.00549.00300164700
2012-07-26571.00571.00541.00544.0030001632200
2012-07-25560.00570.00550.00553.001100615600
2012-07-24563.00568.00561.00561.001200677200
2012-07-23570.00570.00563.00563.00800451600
2012-07-20565.00565.00564.00564.00400225900
2012-07-1900
2012-07-18566.00570.00565.00565.00800453000
2012-07-17565.00566.00565.00565.00900509100
2012-07-13562.00562.00562.00562.00200112400
2012-07-12565.00565.00563.00563.00700395000
2012-07-11566.00566.00565.00565.00300169600
2012-07-10563.00570.00563.00570.001100621200
2012-07-09568.00568.00568.00568.00200113600

   ※ 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。 

s7db.com Twitter Blog