[7531 JQスタンダード] 清和中央 日足 時系列データ

[7531 JQスタンダード] 清和中央 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-126300.006300.006300.006300.003001890000
2013-07-116300.006300.006300.006300.003001890000
2013-07-106300.006300.006300.006300.003001890000
2013-07-0900
2013-07-086200.006200.006200.006200.003001860000
2013-07-056200.006200.006200.006200.003001860000
2013-07-046200.006200.006200.006200.003001860000
2013-07-036200.006200.006200.006200.003001860000
2013-07-026200.006200.006200.006200.0010006200000
2013-07-016200.006200.006200.006200.006003720000
2013-06-286200.006200.006200.006200.003001860000
2013-06-276200.006200.006200.006200.005003100000
2013-06-266200.006200.006200.006200.003001860000
2013-06-256200.006200.006200.006200.004002480000
2013-06-246200.006200.006200.006200.006003720000
2013-06-216200.006200.006200.006200.004002480000
2013-06-206200.006200.006200.006200.008004960000
2013-06-196200.006200.006200.006200.003001860000
2013-06-186200.006200.006200.006200.008004960000
2013-06-176200.006200.006200.006200.005003100000
2013-06-146200.006200.006200.006200.005003100000
2013-06-136200.006200.006200.006200.007004340000
2013-06-126200.006200.006200.006200.003001860000
2013-06-116200.006300.006200.006200.009005630000
2013-06-106010.006010.006010.006010.002001202000
2013-06-076380.006380.006300.006300.0014008844000
2013-06-066380.006380.006380.006380.0012007656000
2013-06-0500
2013-06-0400
2013-06-036580.006580.006380.006380.003001954000
2013-05-316580.006580.006580.006580.002001316000
2013-05-306500.006580.006500.006580.005003258000
2013-05-2900
2013-05-286580.006580.006580.006580.003001974000
2013-05-2700
2013-05-246670.006670.006570.006570.004002658000
2013-05-236880.006900.006670.006670.0011007527000
2013-05-226870.006880.006870.006880.005003438000
2013-05-216870.006880.006870.006880.004002751000
2013-05-206870.006880.006870.006880.002001375000
2013-05-176870.006870.006870.006870.005003435000
2013-05-166870.006870.006870.006870.003002061000
2013-05-156990.006990.006800.006980.003002077000
2013-05-146990.007000.006990.006990.007004894000
2013-05-136850.007000.006850.006990.00240016526000
2013-05-106850.006850.006850.006850.00160010960000
2013-05-096850.006850.006830.006830.006004105000
2013-05-086990.006990.006840.006850.007004836000
2013-05-076990.006990.006980.006990.007004892000
2013-05-026910.006990.006820.006990.0010006902000
2013-05-017000.007000.006910.006910.005003491000
2013-04-306980.007000.006980.007000.008005592000
2013-04-267100.007100.007000.007000.004002820000
2013-04-257100.007100.007000.007100.0012008464000
2013-04-247260.007260.007100.007100.0012008610000
2013-04-237280.007280.007270.007270.003002183000
2013-04-227240.007280.007200.007280.007005058000
2013-04-197500.007540.007500.007540.002001504000
2013-04-187600.007600.007600.007600.00100760000
2013-04-177600.007600.007600.007600.003002280000
2013-04-1600
2013-04-157600.007600.007600.007600.002001520000
2013-04-1200
2013-04-117670.007670.007670.007670.00100767000
2013-04-107670.007670.007670.007670.002001534000
2013-04-097670.007670.007670.007670.00100767000
2013-04-0800
2013-04-057680.007680.007680.007680.00100768000
2013-04-047700.007700.007700.007700.002001540000
2013-04-037700.007700.007700.007700.002001540000
2013-04-0200
2013-04-0100
2013-03-297250.007700.007250.007700.005003758000
2013-03-287700.007700.007700.007700.002001540000
2013-03-277750.007750.007700.007700.004003095000
2013-03-267750.007750.007750.007750.002001550000
2013-03-257750.007750.007750.007750.002001550000
2013-03-227790.007790.007790.007790.00100779000
2013-03-217790.007790.007790.007790.002001558000
2013-03-197790.007790.007790.007790.002001558000
2013-03-187780.007790.007780.007790.005003893000
2013-03-157790.007790.007790.007790.00100779000
2013-03-147940.007940.007940.007940.003002382000
2013-03-1300
2013-03-1200
2013-03-1100
2013-03-0800
2013-03-0700
2013-03-0600
2013-03-0500
2013-03-048000.008000.008000.008000.005004000000
2013-03-0100
2013-02-2800
2013-02-278100.008100.008100.008100.004003240000
2013-02-268100.008100.008100.008100.002001620000
2013-02-258100.008100.008100.008100.003002430000
2013-02-228100.008100.008100.008100.00100810000
2013-02-2100
2013-02-208400.008400.008400.008400.004003360000
2013-02-1900
2013-02-188400.008400.008400.008400.003002520000
2013-02-1500
2013-02-1400
2013-02-1300
2013-02-128400.008400.008400.008400.004003360000
2013-02-0800
2013-02-078420.008420.008420.008420.002001684000
2013-02-068430.008430.008430.008430.002001686000
2013-02-058430.008430.008430.008430.002001686000
2013-02-048440.008440.008440.008440.002001688000
2013-02-0100
2013-01-318020.008020.008020.008020.00100802000
2013-01-3000
2013-01-2900
2013-01-288450.008460.008450.008460.003002536000
2013-01-2500
2013-01-2400
2013-01-238460.008460.008460.008460.002001692000
2013-01-228460.008460.008460.008460.002001692000
2013-01-218460.008460.008460.008460.002001692000
2013-01-1800
2013-01-1700
2013-01-168460.008460.008460.008460.002001692000
2013-01-158460.008460.008460.008460.002001692000
2013-01-1100
2013-01-108450.008450.008450.008450.002001690000
2013-01-098300.008400.008300.008400.003002500000
2013-01-088460.008460.008010.008300.005004124000
2013-01-078460.008460.008460.008460.002001692000
2013-01-0400
2012-12-2800
2012-12-2700
2012-12-2600
2012-12-258460.008460.008460.008460.007005922000
2012-12-218470.008470.008470.008470.002001694000
2012-12-208470.008470.008470.008470.002001694000
2012-12-198300.008480.008300.008480.004003374000
2012-12-1800
2012-12-178480.008480.008480.008480.003002544000
2012-12-1400
2012-12-1300
2012-12-1200
2012-12-1100
2012-12-108490.008490.008490.008490.008006792000
2012-12-0700
2012-12-0600
2012-12-0500
2012-12-0400
2012-12-038490.008490.008490.008490.007005943000
2012-11-3000
2012-11-298490.008490.008490.008490.00100849000
2012-11-288490.008490.008490.008490.00100849000
2012-11-278490.008490.008490.008490.00100849000
2012-11-268490.008490.008490.008490.003002547000
2012-11-228490.008490.008490.008490.005004245000
2012-11-2100
2012-11-208490.008490.008490.008490.003002547000
2012-11-1900
2012-11-168500.008500.008500.008500.005004250000
2012-11-1500
2012-11-1400
2012-11-1300
2012-11-128500.008500.008500.008500.004003400000
2012-11-0900
2012-11-088500.008500.008500.008500.00100850000
2012-11-0700
2012-11-068500.008500.008500.008500.003002550000
2012-11-058500.008500.008500.008500.002001700000
2012-11-0200
2012-11-0100
2012-10-3100
2012-10-308500.008500.008500.008500.002001700000
2012-10-298500.008500.008500.008500.003002550000
2012-10-2600
2012-10-2500
2012-10-248500.008500.008500.008500.002001700000
2012-10-238500.008500.008500.008500.002001700000
2012-10-228500.008500.008500.008500.003002550000
2012-10-1900
2012-10-1800
2012-10-178500.008500.008500.008500.002001700000
2012-10-168500.008500.008500.008500.002001700000
2012-10-158500.008500.008500.008500.002001700000
2012-10-1200
2012-10-1100
2012-10-108500.008500.008500.008500.003002550000
2012-10-098500.008500.008500.008500.002001700000
2012-10-0500
2012-10-0400
2012-10-038500.008500.008500.008500.003002550000
2012-10-028500.008500.008500.008500.002001700000
2012-10-018500.008500.008500.008500.002001700000
2012-09-2800
2012-09-2700
2012-09-268500.008500.008500.008500.003002550000
2012-09-258500.008500.008500.008500.003002550000
2012-09-248500.008500.008500.008500.002001700000
2012-09-2100
2012-09-208500.008500.008500.008500.004003400000
2012-09-198500.008500.008500.008500.002001700000
2012-09-188500.008500.008500.008500.002001700000
2012-09-1400
2012-09-1300
2012-09-1200
2012-09-1100
2012-09-1000
2012-09-0700
2012-09-068500.008500.008500.008500.003002550000
2012-09-058500.008500.008500.008500.003002550000
2012-09-048500.008500.008500.008500.002001700000
2012-09-038500.008500.008500.008500.002001700000
2012-08-3100
2012-08-308500.008500.008500.008500.004003400000
2012-08-2900
2012-08-2800
2012-08-278500.008500.008500.008500.005004250000
2012-08-248500.008500.008500.008500.002001700000
2012-08-238500.008500.008500.008500.002001700000
2012-08-2200
2012-08-218500.008500.008500.008500.003002550000
2012-08-208500.008500.008500.008500.003002550000
2012-08-1700
2012-08-168500.008500.008500.008500.002001700000
2012-08-158500.008500.008500.008500.003002550000
2012-08-1400
2012-08-1300
2012-08-1000
2012-08-0900
2012-08-0800
2012-08-0700
2012-08-068500.008500.008500.008500.003002550000
2012-08-038500.008500.008500.008500.002001700000
2012-08-028500.008500.008500.008500.003002550000
2012-08-0100
2012-07-3100
2012-07-308500.008500.008500.008500.003002550000
2012-07-2700
2012-07-268500.008500.008500.008500.003002550000
2012-07-2500
2012-07-248500.008500.008500.008500.00100850000
2012-07-238500.008500.008500.008500.003002550000
2012-07-2000
2012-07-198500.008500.008500.008500.003002550000
2012-07-188500.008500.008500.008500.003002550000
2012-07-178500.008500.008500.008500.003002550000
2012-07-1300
2012-07-128500.008500.008500.008500.00100850000
2012-07-118500.008500.008500.008500.004003400000
2012-07-108500.008500.008500.008500.003002550000
2012-07-0900

   ※ 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