[7521 JQスタンダード] ムサシ 日足 時系列データ

[7521 JQスタンダード] ムサシ (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121130.001132.001114.001132.0067007553500
2013-07-111120.001120.001113.001113.0072008050600
2013-07-101142.001142.001120.001120.0088009907400
2013-07-091150.001151.001115.001144.00950010784200
2013-07-081175.001175.001122.001137.001400016099000
2013-07-051169.001189.001160.001179.001060012400200
2013-07-041191.001192.001160.001175.0071008352500
2013-07-031200.001200.001189.001192.001020012208700
2013-07-021200.001210.001183.001204.001950023399100
2013-07-011171.001187.001141.001177.001190013957100
2013-06-281115.001155.001100.001141.001410015910000
2013-06-271119.001122.001056.001077.001040011345700
2013-06-261120.001145.001117.001121.001140012781500
2013-06-251198.001198.001120.001120.00970011245100
2013-06-241205.001207.001199.001199.00980011790700
2013-06-211193.001207.001165.001207.0081009648000
2013-06-201210.001210.001205.001206.0020002414200
2013-06-191239.001239.001210.001210.0043005238000
2013-06-181235.001239.001215.001217.001030012687700
2013-06-171205.001211.001190.001211.0050005984100
2013-06-141210.001216.001210.001212.0012001454900
2013-06-131249.001249.001201.001202.0042005097000
2013-06-121206.001228.001204.001226.0012001458300
2013-06-111204.001260.001204.001220.0069008394400
2013-06-101270.001270.001217.001234.0048005996900
2013-06-071170.001200.001160.001176.001750020466900
2013-06-061265.001292.001230.001231.00930011691400
2013-06-051309.001309.001285.001306.0053006891300
2013-06-041290.001310.001270.001300.00900011679400
2013-06-031260.001296.001251.001290.001220015573600
2013-05-311255.001278.001255.001260.0038004795800
2013-05-301250.001282.001250.001250.0067008411200
2013-05-291289.001289.001255.001284.001480018913500
2013-05-281253.001265.001252.001264.00930011698000
2013-05-271266.001300.001260.001266.0040005088000
2013-05-241271.001310.001270.001279.001430018358500
2013-05-231349.001349.001253.001263.002660034705100
2013-05-221360.001377.001341.001349.002030027633800
2013-05-211351.001359.001341.001359.001690022817000
2013-05-201338.001362.001330.001346.003470046810400
2013-05-171260.001294.001260.001290.00790010069200
2013-05-161296.001296.001190.001260.004390054407300
2013-05-151380.001380.001306.001306.005040068363200
2013-05-141335.001360.001328.001355.002500033607200
2013-05-131298.001329.001286.001320.004190054533700
2013-05-101260.001269.001249.001269.001260015846000
2013-05-091265.001269.001246.001248.001040013102100
2013-05-081260.001265.001247.001248.001450018223800
2013-05-071238.001258.001238.001253.001240015495500
2013-05-021221.001230.001215.001220.001200014647400
2013-05-011280.001280.001230.001239.002970037600300
2013-04-301250.001280.001250.001270.003050038509800
2013-04-261250.001250.001220.001237.006300078171800
2013-04-251199.001199.001190.001198.0067008007100
2013-04-241200.001200.001190.001195.0069008260300
2013-04-231187.001191.001187.001191.0077009152800
2013-04-221192.001195.001177.001187.0079009379300
2013-04-191176.001190.001160.001189.0083009732800
2013-04-181197.001197.001175.001175.0078009312700
2013-04-171180.001185.001164.001170.0055006453600
2013-04-161170.001180.001170.001180.0019002227000
2013-04-151186.001192.001176.001190.0032003807600
2013-04-121172.001195.001172.001174.0023002703800
2013-04-111177.001200.001165.001165.001110013238200
2013-04-101180.001180.001158.001168.009001052600
2013-04-091180.001182.001170.001179.0085009988100
2013-04-081158.001173.001150.001171.0078009065900
2013-04-051140.001160.001139.001148.0064007329500
2013-04-041150.001150.001111.001140.0049005540300
2013-04-031112.001150.001111.001150.0031003538900
2013-04-021110.001120.001096.001100.001010011143100
2013-04-011148.001155.001117.001125.001300014803000
2013-03-291147.001165.001145.001145.0075008628500
2013-03-281165.001168.001145.001168.0055006356500
2013-03-271155.001190.001142.001165.001500017479000
2013-03-261167.001192.001155.001161.0075008761500
2013-03-251199.001200.001175.001180.001600019138500
2013-03-221195.001200.001182.001195.001100013128500
2013-03-211179.001189.001170.001189.001200014132000
2013-03-191143.001170.001143.001155.001150013291500
2013-03-181130.001143.001125.001143.001050011896000
2013-03-151128.001129.001120.001120.0080008989500
2013-03-141114.001125.001114.001125.0070007835500
2013-03-131100.001100.001100.001100.0030003300000
2013-03-121097.001120.001097.001100.0055006082500
2013-03-111120.001120.001091.001096.0090009939500
2013-03-081100.001129.001097.001120.001800020017000
2013-03-071080.001115.001073.001100.002450026739500
2013-03-061065.001075.001065.001075.001600017117500
2013-03-051070.001070.001061.001067.001000010640500
2013-03-041075.001078.001065.001070.0060006435000
2013-03-011062.001078.001058.001074.0045004797000
2013-02-281054.001062.001046.001062.0080008430500
2013-02-271055.001059.001048.001050.001200012648500
2013-02-261054.001066.001048.001054.001200012641500
2013-02-251056.001056.001050.001054.002650027887000
2013-02-221063.001063.001055.001056.0045004772000
2013-02-211068.001070.001065.001070.00950010152000
2013-02-201045.001080.001045.001070.001950020783500
2013-02-191035.001040.001035.001040.0010001037500
2013-02-181028.001031.001028.001031.0015001545000
2013-02-151052.001053.001020.001028.001100011446000
2013-02-141061.001065.001053.001058.001000010580500
2013-02-131120.001120.001065.001070.004700050997000
2013-02-121062.001070.001053.001060.001200012725500
2013-02-081062.001070.001060.001060.0060006372500
2013-02-071065.001070.001058.001070.001000010625500
2013-02-061080.001080.001059.001063.0080008543500
2013-02-051069.001090.001069.001080.0070007525500
2013-02-041068.001068.001055.001056.0070007408000
2013-02-011056.001068.001050.001068.001050011140500
2013-01-311056.001056.001050.001056.0055005800000
2013-01-301025.001065.001025.001056.002650027388000
2013-01-291080.001085.001080.001085.0025002704500
2013-01-281090.001090.001085.001085.0020002175000
2013-01-251090.001090.001071.001090.001300014128000
2013-01-241089.001091.001086.001090.0060006534500
2013-01-231092.001093.001091.001091.0085009284000
2013-01-221093.001099.001093.001093.0040004384000
2013-01-211098.001120.001093.001093.0070007730000
2013-01-181082.001098.001082.001083.0060006527000
2013-01-171083.001085.001080.001080.0030003245500
2013-01-161085.001090.001083.001083.0075008148000
2013-01-151070.001085.001070.001085.00950010204500
2013-01-111066.001087.001066.001080.001150012302000
2013-01-101062.001070.001060.001065.00950010114500
2013-01-091060.001068.001060.001065.0080008500500
2013-01-081050.001061.001050.001060.0025002640500
2013-01-071060.001061.001050.001050.0075007931000
2013-01-041011.001050.001011.001050.001600016356000
2012-12-281010.001010.001003.001003.0060006040000
2012-12-271012.001014.001010.001010.0055005568500
2012-12-261009.001015.001008.001015.0075007575500
2012-12-251018.001018.001010.001010.0060006092500
2012-12-211018.001039.001018.001018.0075007651000
2012-12-201005.001018.001001.001018.001150011565000
2012-12-191030.001030.001010.001010.001350013724000
2012-12-181043.001043.001022.001030.001750018064500
2012-12-171060.001060.001037.001040.0070007333500
2012-12-141048.001048.001030.001030.0075007810500
2012-12-131070.001079.001053.001053.0080008493000
2012-12-121100.001100.001059.001070.001000010854500
2012-12-111062.001064.001040.001059.001300013738500
2012-12-101064.001064.001041.001060.001750018503000
2012-12-071082.001082.001053.001064.00950010102500
2012-12-061077.001088.001070.001088.0050005382500
2012-12-051085.001085.001056.001077.001600017128500
2012-12-041123.001123.001088.001109.0070007771500
2012-12-031123.001128.001123.001124.0065007311500
2012-11-301123.001124.001110.001123.0065007270000
2012-11-291091.001119.001091.001110.0055006084500
2012-11-281088.001098.001088.001090.0015001638000
2012-11-271082.001100.001082.001088.0070007637000
2012-11-261080.001081.001069.001080.001400015094000
2012-11-221100.001100.001063.001080.002800030266000
2012-11-211133.001133.001107.001111.002600028966000
2012-11-201177.001178.001143.001150.001750020260000
2012-11-191198.001205.001160.001176.002950034773500
2012-11-161254.001254.001182.001189.008150098305000
2012-11-151400.001400.001253.001254.00168000226292000
2012-11-141310.001328.001210.001310.005850076132000
2012-11-131301.001310.001285.001310.005800075191000
2012-11-121315.001315.001269.001271.003850050069500
2012-11-091220.001271.001220.001255.003400042192000
2012-11-081186.001205.001186.001205.0045005399000
2012-11-071180.001184.001180.001184.0015001774000
2012-11-061190.001190.001180.001180.0015001775000
2012-11-051186.001190.001186.001190.0025002970000
2012-11-021185.001185.001185.001185.00500592500
2012-11-011158.001184.001158.001184.0020002342000
2012-10-311182.001201.001182.001184.0040004764000
2012-10-301207.001230.001194.001201.0030003626500
2012-10-291207.001207.001207.001207.00500603500
2012-10-261207.001207.001207.001207.0020002414000
2012-10-251207.001207.001207.001207.0010001207000
2012-10-241207.001207.001207.001207.00500603500
2012-10-231216.001216.001207.001207.0050006075000
2012-10-221210.001241.001210.001216.0035004259000
2012-10-191173.001210.001173.001210.0060007135000
2012-10-181168.001168.001168.001168.00500584000
2012-10-171160.001168.001160.001168.0065007556500
2012-10-161155.001157.001155.001157.0015001734500
2012-10-151165.001165.001155.001155.0020002315500
2012-10-121165.001165.001165.001165.00500582500
2012-10-111150.001165.001150.001165.0035004055000
2012-10-101170.001170.001170.001170.00500585000
2012-10-091179.001179.001170.001170.0015001764000
2012-10-051180.001180.001179.001179.0015001769500
2012-10-041159.001180.001159.001180.0025002908000
2012-10-031156.001159.001150.001159.0045005191000
2012-10-021155.001160.001154.001160.0030003470500
2012-10-011158.001158.001155.001155.0010001156500
2012-09-281188.001188.001177.001177.0020002365500
2012-09-271166.001192.001166.001192.0025002930500
2012-09-261158.001175.001155.001168.0070008118000
2012-09-251199.001199.001166.001168.0070008246500
2012-09-241212.001212.001200.001200.0030003630000
2012-09-211195.001212.001195.001212.0040004788500
2012-09-201216.001216.001212.001212.0015001821500
2012-09-191220.001220.001212.001216.0040004862000
2012-09-1800
2012-09-141220.001220.001220.001220.00500610000
2012-09-131219.001220.001219.001220.0010001219500
2012-09-121214.001220.001214.001220.0015001827000
2012-09-111214.001214.001214.001214.00500607000
2012-09-101214.001214.001214.001214.0010001214000
2012-09-071210.001211.001210.001211.0035004236000
2012-09-061232.001249.001232.001232.00850010508500
2012-09-051225.001232.001216.001232.0025003061500
2012-09-041225.001225.001225.001225.0030003675000
2012-09-031232.001232.001230.001232.0050006153000
2012-08-311225.001250.001225.001232.001200014787000
2012-08-301231.001255.001231.001255.00950011807000
2012-08-291245.001250.001245.001250.0030003740500
2012-08-281259.001269.001245.001256.001050013203000
2012-08-271250.001259.001250.001259.0040005004500
2012-08-241245.001254.001243.001243.0050006237500
2012-08-231269.001269.001245.001245.001600020054500
2012-08-221248.001262.001244.001245.001200014978500
2012-08-211244.001273.001244.001251.0025003142000
2012-08-201242.001244.001242.001244.0015001864000
2012-08-171230.001265.001230.001242.0020002498500
2012-08-161239.001245.001230.001230.0020002479000
2012-08-151220.001239.001220.001239.0020002449500
2012-08-141220.001220.001220.001220.00500610000
2012-08-131232.001232.001220.001220.0020002456000
2012-08-101208.001242.001208.001242.00850010373500
2012-08-091285.001285.001240.001268.00850010758500
2012-08-081280.001290.001265.001269.002300029387500
2012-08-071250.001280.001246.001265.0060007558000
2012-08-061207.001234.001207.001234.0030003673000
2012-08-031200.001218.001200.001206.0030003625000
2012-08-021176.001200.001176.001200.0015001787500
2012-08-011176.001176.001176.001176.00500588000
2012-07-311175.001176.001175.001176.0010001175500
2012-07-301175.001175.001175.001175.00500587500
2012-07-271161.001175.001161.001175.0035004091500
2012-07-261190.001190.001170.001175.0020002352500
2012-07-251201.001201.001196.001196.0020002398500
2012-07-241198.001201.001198.001201.0025003000000
2012-07-231201.001201.001198.001201.0080009604000
2012-07-201201.001201.001201.001201.0015001801500
2012-07-191200.001200.001200.001200.0010001200000
2012-07-181200.001200.001200.001200.0015001800000
2012-07-171206.001206.001199.001200.0050006010500
2012-07-131206.001206.001206.001206.0015001809000
2012-07-121206.001206.001206.001206.0010001206000
2012-07-111206.001206.001206.001206.0010001206000
2012-07-101230.001230.001206.001206.0010001218000
2012-07-091232.001232.001232.001232.0010001232000

   ※ 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