[7519 JQスタンダード] 五洋インテ 日足 時系列データ

[7519 JQスタンダード] 五洋インテ (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12103.00111.00102.00108.001238000131697000
2013-07-1196.00102.0093.0098.0027600026734000
2013-07-10104.00106.0094.0098.0078700078895000
2013-07-0987.00107.0087.00107.0083900079936000
2013-07-0885.0095.0082.0087.0063400055754000
2013-07-0579.0082.0076.0082.0027900021955000
2013-07-0481.0082.0079.0079.001240009988000
2013-07-0382.0082.0079.0082.0016700013554000
2013-07-0283.0093.0081.0083.0022400018995000
2013-07-0181.0083.0075.0080.0033500026621000
2013-06-2879.0083.0076.0081.0036700029357000
2013-06-2784.0085.0063.0076.001406000103601000
2013-06-26101.00102.0084.0088.0051300047132000
2013-06-25101.00102.0098.00100.0025400025331000
2013-06-24104.00105.00101.00105.0013600013962000
2013-06-21101.00106.00100.00103.0020300020673000
2013-06-20106.00109.0097.00106.0095800097121000
2013-06-19113.00115.00106.00106.0031300034302000
2013-06-18110.00115.00108.00111.0027200030283000
2013-06-17117.00120.00106.00108.0041400046045000
2013-06-14129.00132.00110.00115.00861000100570000
2013-06-13120.00136.00118.00128.0056200071522000
2013-06-1296.00129.0095.00124.0086200098418000
2013-06-1198.00100.0094.00100.0027100026268000
2013-06-1096.00101.0093.00100.0030200029445000
2013-06-0793.00104.0080.0094.0093300083536000
2013-06-06121.00122.0090.00107.0054700058621000
2013-06-05130.00142.00123.00125.0037700050075000
2013-06-04117.00125.00115.00125.0013800016555000
2013-06-03125.00126.00114.00119.0032100038495000
2013-05-31131.00134.00121.00129.0028400035736000
2013-05-30131.00131.00123.00127.00750009467000
2013-05-29121.00140.00120.00134.0018700024258000
2013-05-28126.00130.00118.00118.0031200037844000
2013-05-27136.00136.00125.00130.0012000015556000
2013-05-24135.00140.00125.00140.0024300032229000
2013-05-23150.00150.00124.00126.0052500069697000
2013-05-22151.00156.00138.00153.0045200066298000
2013-05-21154.00160.00153.00155.0030600047889000
2013-05-20150.00159.00148.00159.0056100085608000
2013-05-17130.00146.00127.00146.0047800066903000
2013-05-16134.00135.00117.00130.0059400073730000
2013-05-15141.00146.00125.00135.0042100056353000
2013-05-14145.00149.00136.00144.0033200047671000
2013-05-13124.00160.00124.00146.001238000177406000
2013-05-10124.00128.0096.00125.001647000183489000
2013-05-09130.00130.00120.00124.0069200086576000
2013-05-08143.00143.00125.00131.0071100094708000
2013-05-07149.00150.00138.00141.00798000113966000
2013-05-02139.00146.00136.00144.00894000125557000
2013-05-01150.00154.00133.00136.001945000281757000
2013-04-30111.00157.00109.00151.003683000467191000
2013-04-26100.00109.0096.00108.001257000128745000
2013-04-25102.00102.0098.0098.0036200036102000
2013-04-2497.00102.0088.00102.001162000110276000
2013-04-2397.00101.0097.0097.001432000141482000
2013-04-2297.0098.0090.0098.001316000124004000
2013-04-1988.0097.0086.0093.002124000194440000
2013-04-1887.0087.0084.0086.0047700040810000
2013-04-1787.0087.0084.0087.0058400050079000
2013-04-1683.0088.0082.0088.0089600077021000
2013-04-1581.0086.0081.0085.0078400065570000
2013-04-1280.0084.0078.0080.0069800056591000
2013-04-1176.0078.0074.0078.0042500032503000
2013-04-1075.0076.0074.0076.00710005347000
2013-04-0973.0078.0073.0074.0028900021728000
2013-04-0871.0074.0069.0072.0019000013569000
2013-04-0571.0073.0070.0071.00770005496000
2013-04-0469.0071.0067.0069.00460003162000
2013-04-0369.0071.0067.0069.00900006259000
2013-04-0263.0068.0063.0068.0020300013055000
2013-04-0174.0074.0065.0067.0049800034372000
2013-03-2977.0078.0075.0075.001030007835000
2013-03-2878.0079.0075.0076.001130008610000
2013-03-2779.0079.0078.0078.00760005975000
2013-03-2675.0080.0075.0079.0019100014851000
2013-03-2579.0079.0075.0075.0026900020484000
2013-03-2279.0080.0076.0079.0019900015524000
2013-03-2178.0080.0078.0080.0022000017320000
2013-03-1984.0085.0079.0080.0070100057121000
2013-03-1884.0087.0079.0085.0091200075752000
2013-03-1574.0084.0072.0084.00107700086437000
2013-03-1475.0077.0073.0075.0026700020030000
2013-03-1375.0076.0073.0075.0016000011854000
2013-03-1273.0078.0069.0076.0058200042429000
2013-03-1180.0080.0074.0074.0062800047961000
2013-03-0880.0080.0077.0079.0046900036919000
2013-03-0784.0084.0080.0080.0020900017024000
2013-03-0682.0085.0080.0084.0043600035897000
2013-03-0585.0088.0079.0084.00107200090205000
2013-03-0471.0090.0069.0084.002504000202894000
2013-03-0166.0071.0066.0069.0018200012483000
2013-02-2870.0070.0067.0067.0032900022462000
2013-02-2774.0074.0065.0071.0090600063674000
2013-02-2675.0075.0072.0075.0062400046261000
2013-02-2570.0076.0069.0075.00116100083771000
2013-02-2266.0070.0064.0070.0081800054962000
2013-02-2162.0067.0061.0066.0097400062704000
2013-02-2058.0061.0057.0060.0023100013693000
2013-02-1955.0059.0055.0057.00820004675000
2013-02-1854.0056.0054.0055.00550003029000
2013-02-1554.0055.0051.0054.001110005860000
2013-02-1454.0055.0053.0055.00240001296000
2013-02-1358.0058.0053.0054.0032100017506000
2013-02-1258.0059.0057.0058.00630003653000
2013-02-0860.0060.0058.0058.001660009848000
2013-02-0761.0062.0060.0061.001120006823000
2013-02-0662.0063.0061.0062.001310008135000
2013-02-0562.0062.0061.0062.001380008527000
2013-02-0459.0064.0059.0064.0087100053159000
2013-02-0154.0067.0054.0064.003126000192183000
2013-01-3155.0055.0054.0054.0018400010027000
2013-01-3054.0054.0053.0054.00590003160000
2013-01-2955.0055.0053.0054.00860004608000
2013-01-2856.0056.0053.0054.001380007566000
2013-01-2554.0055.0053.0055.00960005194000
2013-01-2453.0055.0053.0055.001540008329000
2013-01-2354.0057.0053.0053.0021200011534000
2013-01-2255.0055.0053.0055.00850004597000
2013-01-2156.0056.0054.0055.001390007673000
2013-01-1853.0055.0052.0055.001560008384000
2013-01-1755.0055.0051.0053.0023500012536000
2013-01-1653.0055.0053.0054.00980005284000
2013-01-1554.0054.0052.0053.001310006955000
2013-01-1152.0053.0051.0053.001170006082000
2013-01-1050.0052.0050.0052.001660008432000
2013-01-0949.0050.0049.0049.001030005051000
2013-01-0850.0051.0049.0050.00450002250000
2013-01-0751.0051.0049.0051.00800004002000
2013-01-0450.0051.0050.0050.001330006676000
2012-12-2850.0051.0049.0049.001430007146000
2012-12-2750.0052.0050.0051.001600008066000
2012-12-2648.0049.0048.0049.00680003270000
2012-12-2549.0049.0047.0047.001320006329000
2012-12-2148.0050.0048.0049.00360001760000
2012-12-2049.0049.0049.0049.0013000637000
2012-12-1948.0049.0048.0049.00730003568000
2012-12-1849.0049.0048.0048.00470002291000
2012-12-1750.0051.0049.0049.00790003892000
2012-12-1451.0051.0050.0050.005000253000
2012-12-1350.0051.0050.0051.00430002167000
2012-12-1249.0051.0049.0050.00940004725000
2012-12-1149.0050.0049.0049.0011000540000
2012-12-1050.0050.0049.0049.0012000589000
2012-12-0749.0050.0048.0050.00410002001000
2012-12-0649.0049.0048.0048.00520002527000
2012-12-0550.0050.0049.0049.001010004971000
2012-12-0450.0050.0049.0050.00970004822000
2012-12-0350.0051.0050.0050.00220001108000
2012-11-3051.0051.0050.0050.00470002359000
2012-11-2951.0051.0050.0051.00320001624000
2012-11-2851.0051.0050.0051.00540002746000
2012-11-2752.0052.0050.0051.00580002954000
2012-11-2653.0053.0052.0052.00440002302000
2012-11-2252.0053.0051.0053.00410002140000
2012-11-2150.0052.0050.0052.00840004273000
2012-11-2050.0051.0050.0051.00290001473000
2012-11-1951.0051.0049.0050.00740003708000
2012-11-1651.0051.0050.0050.00940004720000
2012-11-1550.0052.0050.0051.00740003742000
2012-11-1451.0051.0049.0050.0034900017559000
2012-11-1357.0057.0052.0053.0027200014765000
2012-11-1259.0059.0056.0057.0019900011456000
2012-11-0958.0060.0058.0058.0046900027587000
2012-11-0856.0057.0054.0056.0034400019207000
2012-11-0750.0059.0050.0057.00138600077192000
2012-11-0649.0051.0049.0051.00200001007000
2012-11-0550.0051.0050.0050.007000351000
2012-11-0250.0051.0050.0050.0014000701000
2012-11-0150.0051.0050.0051.0016000806000
2012-10-3149.0051.0049.0050.00630003127000
2012-10-3050.0050.0049.0049.00970004779000
2012-10-2951.0051.0049.0050.00790003974000
2012-10-2650.0051.0050.0051.00240001212000
2012-10-2550.0051.0049.0050.001310006475000
2012-10-2451.0051.0050.0050.001310006591000
2012-10-2352.0052.0051.0051.00510002605000
2012-10-2252.0052.0050.0051.001360006933000
2012-10-1953.0053.0053.0053.008000424000
2012-10-1853.0053.0052.0053.00610003228000
2012-10-1753.0053.0052.0053.00220001153000
2012-10-1652.0052.0051.0052.00350001814000
2012-10-1553.0053.0051.0051.00740003849000
2012-10-1254.0054.0052.0052.00760004014000
2012-10-1154.0055.0053.0053.001330007110000
2012-10-1055.0057.0053.0055.001670009083000
2012-10-0956.0056.0054.0056.001180006479000
2012-10-0555.0056.0054.0056.00850004628000
2012-10-0455.0055.0054.0054.00360001974000
2012-10-0355.0055.0054.0054.00710003855000
2012-10-0257.0057.0054.0056.0019300010698000
2012-10-0156.0058.0056.0057.00930005289000
2012-09-2859.0059.0056.0056.00540003085000
2012-09-2759.0059.0058.0058.001130006603000
2012-09-2659.0060.0059.0059.001020006048000
2012-09-2559.0061.0058.0060.0025300014849000
2012-09-2459.0059.0058.0058.00850004973000
2012-09-2158.0059.0058.0058.001080006324000
2012-09-2059.0061.0057.0058.0022200013082000
2012-09-1957.0060.0057.0059.0039300023013000
2012-09-1857.0057.0056.0056.00220001242000
2012-09-1457.0058.0056.0057.00890005049000
2012-09-1359.0059.0057.0057.001580009118000
2012-09-1255.0059.0055.0059.0037400021624000
2012-09-1158.0058.0055.0055.001330007479000
2012-09-1057.0059.0056.0057.0034900019955000
2012-09-0757.0058.0055.0057.0041900023571000
2012-09-0663.0071.0056.0057.005196000337044000
2012-09-0556.0063.0056.0060.0088400052630000
2012-09-0457.0058.0055.0056.001500008399000
2012-09-0356.0058.0056.0058.0019000010828000
2012-08-3157.0058.0055.0055.0027200015231000
2012-08-3052.0061.0052.0057.00130500073906000
2012-08-2952.0053.0052.0052.0019300010166000
2012-08-2854.0055.0051.0053.0028800015276000
2012-08-2756.0056.0054.0054.00760004194000
2012-08-2456.0056.0056.0056.00820004592000
2012-08-2357.0057.0056.0056.001180006624000
2012-08-2257.0058.0057.0057.001450008286000
2012-08-2159.0060.0057.0057.001410008162000
2012-08-2058.0058.0058.0058.0016000928000
2012-08-1758.0058.0056.0057.00730004174000
2012-08-1657.0058.0056.0058.00980005592000
2012-08-1559.0062.0057.0058.001150006736000
2012-08-1458.0059.0058.0058.00180001049000
2012-08-1358.0059.0058.0059.0013000765000
2012-08-1061.0061.0059.0059.00720004278000
2012-08-0958.0062.0058.0060.001250007472000
2012-08-0856.0058.0056.0057.00380002168000
2012-08-0759.0059.0056.0056.0018600010623000
2012-08-0660.0060.0058.0058.001270007459000
2012-08-0361.0061.0060.0060.00790004767000
2012-08-0260.0062.0060.0061.001020006190000
2012-08-0163.0063.0056.0062.0028100016816000
2012-07-3164.0064.0063.0064.00550003517000
2012-07-3065.0065.0064.0064.00370002392000
2012-07-2766.0067.0064.0064.001140007502000
2012-07-2666.0066.0065.0065.00420002749000
2012-07-2564.0067.0064.0065.00970006317000
2012-07-2463.0067.0062.0065.001170007494000
2012-07-2367.0067.0065.0065.001000006573000
2012-07-2068.0069.0064.0068.0039300026192000
2012-07-1974.0074.0064.0069.0077700052585000
2012-07-1879.0079.0073.0073.0036100027630000
2012-07-1786.0087.0080.0080.0040500034019000
2012-07-1384.0085.0082.0085.0022400018822000
2012-07-1281.0085.0079.0083.0018400015033000
2012-07-1181.0081.0077.0080.0030600024180000
2012-07-1087.0091.0080.0081.0085900072474000
2012-07-0986.0091.0086.0087.0054100047431000

   ※ 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