[7503 JQスタンダード] アイ・エム・アイ 日足 時系列データ

[7503 JQスタンダード] アイ・エム・アイ (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-122607.002608.002607.002607.0053200138700700
2013-07-112607.002609.002606.002606.0096800252364800
2013-07-102610.002610.002606.002606.00374500976922900
2013-07-092530.002530.002530.002530.001260031878000
2013-07-082030.002030.002030.002030.0026005278000
2013-07-051634.001634.001630.001630.0015002445400
2013-07-041630.001630.001621.001630.0016002605200
2013-07-031644.001644.001625.001625.0022003595800
2013-07-021611.001635.001611.001615.0048007803200
2013-07-011589.001608.001589.001600.0014002239200
2013-06-281560.001577.001560.001575.007001101300
2013-06-271558.001558.001558.001558.0046007166800
2013-06-261558.001560.001558.001558.0048007481200
2013-06-251560.001560.001550.001555.0014002174800
2013-06-241555.001555.001550.001550.007001086800
2013-06-211553.001553.001541.001550.0021003252000
2013-06-201580.001580.001558.001558.00500784000
2013-06-191587.001587.001581.001581.00300475000
2013-06-181580.001580.001562.001578.0017002667900
2013-06-171600.001620.001560.001579.0028004438500
2013-06-141580.001580.001552.001580.0022003470700
2013-06-131560.001580.001560.001580.0012001877000
2013-06-121588.001588.001559.001578.0018002846100
2013-06-111592.001592.001575.001588.007001111100
2013-06-101593.001595.001542.001582.0014002212900
2013-06-071567.001567.001505.001525.001030015846900
2013-06-061618.001620.001585.001609.0021003380100
2013-06-051619.001629.001619.001620.0023003732000
2013-06-041620.001620.001593.001617.0041006595500
2013-06-031633.001633.001620.001620.0016002597000
2013-05-311635.001639.001619.001619.0012001956700
2013-05-301640.001640.001606.001606.0028004536800
2013-05-291637.001640.001637.001640.009001474800
2013-05-281620.001621.001610.001621.0012001942700
2013-05-271621.001621.001610.001610.0024003870900
2013-05-241633.001653.001621.001622.0040006518400
2013-05-231670.001689.001630.001631.00630010470500
2013-05-221662.001690.001662.001690.0043007200000
2013-05-211660.001667.001660.001666.0021003491900
2013-05-201655.001655.001636.001654.0047007738400
2013-05-171629.001655.001625.001636.0031005078700
2013-05-161660.001660.001613.001624.00810013295100
2013-05-151670.001677.001662.001662.0037006188800
2013-05-141679.001679.001650.001660.00790013152100
2013-05-131725.001725.001680.001682.0058009877700
2013-05-101698.001720.001698.001715.0040006826100
2013-05-091717.001717.001700.001701.0027004600800
2013-05-081706.001717.001700.001700.0055009384700
2013-05-071710.001710.001673.001700.00640010858800
2013-05-021745.001745.001693.001693.001020017453600
2013-05-011695.001750.001691.001750.00710012160000
2013-04-301695.001695.001675.001690.0037006225400
2013-04-261674.001690.001655.001655.001050017558500
2013-04-251618.001647.001613.001647.001490024115500
2013-04-241617.001617.001605.001616.0025004036900
2013-04-231612.001612.001598.001611.00670010776300
2013-04-221616.001627.001608.001611.0055008879900
2013-04-191605.001620.001599.001600.00690011061300
2013-04-181616.001622.001600.001600.001180019026700
2013-04-171629.001634.001610.001615.0051008270000
2013-04-161617.001629.001600.001629.0033005337500
2013-04-151600.001620.001600.001620.0040006428100
2013-04-121600.001600.001590.001600.0026004147200
2013-04-111583.001591.001582.001590.0036005705800
2013-04-101598.001598.001586.001586.008001270600
2013-04-091595.001598.001581.001582.0053008422500
2013-04-081591.001608.001589.001600.0028004465100
2013-04-051600.001639.001587.001589.0046007387900
2013-04-041573.001598.001572.001580.0032005074300
2013-04-031561.001590.001561.001571.0012001887100
2013-04-021570.001583.001552.001583.0038005947300
2013-04-011600.001602.001591.001592.0041006557500
2013-03-291600.001600.001592.001597.0033005273900
2013-03-281596.001600.001596.001600.0017002717200
2013-03-271603.001605.001590.001605.00870013904600
2013-03-261597.001610.001581.001603.0046007347000
2013-03-251595.001600.001582.001597.001040016549600
2013-03-221610.001610.001600.001603.0042006751300
2013-03-211611.001619.001603.001618.00860013848400
2013-03-191625.001625.001616.001619.0036005832300
2013-03-181620.001625.001615.001625.00980015894800
2013-03-151630.001630.001612.001620.0024003888500
2013-03-141630.001635.001620.001630.0034005536000
2013-03-131618.001635.001618.001630.0043006975700
2013-03-121615.001630.001608.001615.0060009689600
2013-03-111612.001620.001608.001615.001180019052300
2013-03-081586.001595.001586.001594.0058009220700
2013-03-071570.001576.001570.001576.0026004084800
2013-03-061569.001570.001560.001565.0046007211000
2013-03-051550.001569.001550.001569.0059009213900
2013-03-041545.001555.001545.001550.0035005423500
2013-03-011540.001540.001539.001540.0022003386400
2013-02-281532.001539.001530.001539.0031004754200
2013-02-271526.001534.001525.001525.0017002599000
2013-02-261535.001535.001530.001535.0030004603000
2013-02-251535.001535.001530.001535.0024003679100
2013-02-221525.001535.001522.001535.0033005041000
2013-02-211529.001529.001522.001529.0015002288400
2013-02-201517.001528.001517.001527.009001371300
2013-02-191520.001520.001516.001520.00690010467900
2013-02-181520.001534.001516.001516.0036005488900
2013-02-151528.001529.001512.001512.0063009572500
2013-02-141530.001545.001525.001545.00680010437200
2013-02-131530.001545.001530.001545.0039005981900
2013-02-121530.001535.001523.001530.0048007337200
2013-02-081526.001531.001526.001526.0034005198800
2013-02-071530.001531.001529.001530.0025003825000
2013-02-061522.001540.001522.001530.00920014085700
2013-02-051522.001530.001520.001520.0043006551700
2013-02-041536.001538.001519.001530.00760011612500
2013-02-011536.001536.001526.001533.0020003064800
2013-01-311535.001536.001525.001533.0031004749000
2013-01-301538.001538.001525.001533.0023003515000
2013-01-291524.001539.001518.001525.001380021064200
2013-01-281524.001526.001514.001520.0033005016300
2013-01-251520.001531.001510.001524.001540023440200
2013-01-241529.001529.001516.001520.0017002586600
2013-01-231520.001528.001516.001517.0029004403800
2013-01-221521.001530.001520.001520.0044006719000
2013-01-211523.001523.001517.001521.0045006845400
2013-01-181524.001530.001524.001528.0037005643500
2013-01-171523.001523.001520.001521.0017002585900
2013-01-161525.001525.001510.001523.0023003495400
2013-01-151530.001535.001526.001532.0028004282800
2013-01-111528.001529.001524.001528.0024003663400
2013-01-101525.001528.001525.001528.0010001526300
2013-01-091520.001525.001505.001520.0015002277500
2013-01-081519.001520.001510.001515.0026003936600
2013-01-071514.001514.001503.001514.0029004376300
2013-01-041499.001499.001487.001490.0052007778600
2012-12-281495.001499.001482.001499.0057008475900
2012-12-271477.001496.001477.001495.001100016365100
2012-12-261500.001505.001485.001500.001980029663900
2012-12-251550.001558.001545.001558.001790027796700
2012-12-211557.001559.001533.001558.001420021993300
2012-12-201560.001560.001552.001553.00650010128800
2012-12-191558.001563.001557.001557.0064009983100
2012-12-181564.001568.001558.001558.00910014231100
2012-12-171561.001566.001555.001566.0059009216100
2012-12-141560.001564.001556.001561.0064009983900
2012-12-131561.001563.001560.001560.0014002185000
2012-12-121565.001565.001551.001560.0034005312200
2012-12-111553.001565.001553.001565.0026004044700
2012-12-101544.001553.001544.001553.0035005416400
2012-12-071551.001553.001545.001551.0012001859400
2012-12-061551.001552.001548.001550.0022003410200
2012-12-051551.001560.001551.001551.0015002332200
2012-12-041554.001558.001554.001558.0018002802500
2012-12-031534.001559.001534.001559.0010001545200
2012-11-301559.001559.001526.001530.0012001847500
2012-11-291560.001560.001550.001550.0016002483200
2012-11-281579.001579.001550.001550.0043006730700
2012-11-271545.001580.001545.001580.0023003579700
2012-11-261543.001548.001543.001545.0020003088500
2012-11-221541.001543.001541.001542.008001233200
2012-11-211539.001541.001539.001540.0011001693300
2012-11-201534.001539.001533.001539.0023003531900
2012-11-191525.001532.001525.001528.0015002290400
2012-11-161525.001525.001520.001520.0010001524000
2012-11-151511.001532.001503.001515.0040006035000
2012-11-141530.001535.001520.001520.0014002135500
2012-11-131550.001550.001525.001525.0019002915500
2012-11-121561.001561.001550.001550.0011001708300
2012-11-091550.001561.001550.001561.0014002174600
2012-11-081560.001562.001555.001555.0021003267300
2012-11-071560.001563.001557.001563.0028004370200
2012-11-061540.001560.001540.001560.0025003881400
2012-11-051535.001560.001535.001555.0047007277900
2012-11-021523.001535.001520.001535.0019002905500
2012-11-011525.001533.001523.001523.00400610400
2012-10-311525.001529.001521.001529.0016002439800
2012-10-301525.001535.001525.001535.00300459500
2012-10-291530.001540.001525.001525.00500766400
2012-10-261535.001535.001524.001529.007001069500
2012-10-251536.001536.001530.001530.008001224600
2012-10-241535.001536.001530.001530.0021003223500
2012-10-231520.001533.001515.001531.001060016115000
2012-10-221520.001524.001500.001524.0017002575100
2012-10-191519.001527.001516.001520.0017002582600
2012-10-181529.001530.001529.001530.009001376600
2012-10-171539.001540.001529.001529.0014002145600
2012-10-161530.001542.001530.001539.009001380000
2012-10-151546.001546.001520.001528.0025003813700
2012-10-121537.001547.001530.001547.0028004317600
2012-10-111515.001534.001515.001534.0037005651100
2012-10-101519.001519.001509.001518.0047007130100
2012-10-091494.001519.001491.001519.00990014821900
2012-10-051500.001508.001491.001494.0020003002800
2012-10-041498.001500.001490.001492.0021003141500
2012-10-031483.001498.001483.001496.0059008808200
2012-10-021479.001483.001477.001477.0023003403500
2012-10-011473.001480.001466.001473.0023003385100
2012-09-281478.001478.001466.001469.0039005729700
2012-09-271470.001470.001457.001459.0022003220800
2012-09-261458.001469.001458.001469.0028004099700
2012-09-251450.001471.001443.001454.00780011358800
2012-09-241460.001460.001446.001446.0037005366800
2012-09-211441.001453.001441.001450.0020002898900
2012-09-201450.001450.001441.001441.0038005504000
2012-09-191435.001437.001435.001435.0011001579100
2012-09-181436.001436.001428.001432.0012001720300
2012-09-141427.001440.001427.001427.0014002004700
2012-09-131426.001426.001425.001425.009001283300
2012-09-121435.001435.001425.001425.008001145000
2012-09-111425.001425.001420.001424.0028003988900
2012-09-101421.001428.001420.001428.0018002559100
2012-09-071433.001435.001425.001428.0013001862500
2012-09-061417.001425.001417.001417.0013001850900
2012-09-051439.001439.001409.001417.0053007520900
2012-09-041430.001435.001430.001435.00200286500
2012-09-031437.001440.001424.001428.0022003160600
2012-08-311416.001443.001416.001438.0045006429400
2012-08-301432.001437.001428.001437.009001287700
2012-08-291432.001435.001428.001430.0012001716100
2012-08-281429.001432.001429.001431.0010001430400
2012-08-271431.001431.001428.001428.0011001571900
2012-08-2400
2012-08-231435.001435.001428.001428.0016002287300
2012-08-221428.001430.001428.001430.00400571800
2012-08-211435.001435.001430.001430.007001001700
2012-08-201438.001438.001430.001430.00200286800
2012-08-171429.001438.001427.001438.009001290400
2012-08-161426.001449.001426.001429.008001147900
2012-08-151422.001435.001422.001426.0014002001900
2012-08-141422.001422.001422.001422.00100142200
2012-08-131432.001432.001430.001430.007001001400
2012-08-101430.001430.001421.001421.00600855300
2012-08-091435.001435.001421.001430.0012001713100
2012-08-081430.001439.001430.001439.0014002005600
2012-08-071419.001425.001413.001422.0011001560800
2012-08-061409.001420.001400.001415.0014001977900
2012-08-031415.001417.001415.001417.00300424700
2012-08-021410.001415.001406.001415.00400564600
2012-08-011401.001402.001401.001402.0019002662300
2012-07-311407.001416.001394.001400.0070009807700
2012-07-301417.001417.001405.001405.0057008026700
2012-07-271420.001422.001417.001417.0018002555600
2012-07-261420.001435.001415.001435.0033004689200
2012-07-251429.001434.001420.001430.0027003850300
2012-07-241400.001430.001398.001429.0039005483800
2012-07-231412.001412.001410.001410.00400564600
2012-07-201410.001410.001405.001408.0022003099900
2012-07-191412.001412.001410.001410.0047006628500
2012-07-181415.001424.001410.001410.0045006364100
2012-07-171428.001428.001411.001420.0061008659700
2012-07-131430.001442.001430.001430.0032004579100
2012-07-121436.001442.001428.001442.0059008462900
2012-07-111443.001445.001435.001440.00970013979300
2012-07-101451.001460.001442.001445.001190017241400
2012-07-091460.001475.001456.001460.00800011682700

   ※ 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