[7535 JQスタンダード] グッドマン 日足 時系列データ

[7535 JQスタンダード] グッドマン (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12335.00335.00335.00335.0053001775500
2013-07-11335.00336.00335.00335.0097003249600
2013-07-10334.00336.00334.00335.00174005828200
2013-07-09335.00335.00334.00334.0047001571700
2013-07-08334.00334.00334.00334.001100367400
2013-07-05334.00335.00334.00334.0037001235900
2013-07-04334.00335.00334.00334.0040001336500
2013-07-03334.00334.00334.00334.0076002538400
2013-07-02334.00334.00334.00334.001700567800
2013-07-01334.00334.00334.00334.0077002571800
2013-06-28335.00335.00334.00334.0040001337200
2013-06-27335.00335.00334.00335.0037001238200
2013-06-26334.00334.00334.00334.0089002972600
2013-06-25334.00334.00334.00334.0073002438200
2013-06-24334.00335.00334.00334.00176005878600
2013-06-21334.00334.00334.00334.004550015197000
2013-06-20334.00334.00334.00334.002200734800
2013-06-19334.00334.00334.00334.0035001169000
2013-06-18334.00334.00334.00334.0020066800
2013-06-1700
2013-06-14334.00334.00334.00334.00700233800
2013-06-13334.00334.00334.00334.001500501000
2013-06-12334.00334.00334.00334.00500167000
2013-06-11334.00334.00334.00334.001400467600
2013-06-10334.00334.00334.00334.0072002404800
2013-06-07334.00334.00334.00334.001400467600
2013-06-06334.00334.00334.00334.0020066800
2013-06-05334.00334.00334.00334.004410014729400
2013-06-04334.00334.00334.00334.002300768200
2013-06-03334.00334.00334.00334.00800267200
2013-05-31335.00335.00334.00334.00500167200
2013-05-30334.00335.00334.00335.001100367600
2013-05-29334.00334.00334.00334.00600200400
2013-05-28334.00334.00334.00334.00800267200
2013-05-27334.00334.00334.00334.0054001803600
2013-05-24334.00334.00334.00334.00600200400
2013-05-23334.00334.00334.00334.00191006379400
2013-05-22334.00335.00334.00335.00400133700
2013-05-21335.00335.00334.00334.001300434400
2013-05-20334.00335.00334.00335.0096003206600
2013-05-17334.00334.00334.00334.00900300600
2013-05-16334.00336.00334.00334.001600535500
2013-05-15334.00336.00334.00336.0082002754800
2013-05-14334.00334.00334.00334.001300434200
2013-05-13334.00334.00334.00334.0036001202400
2013-05-10334.00334.00334.00334.0010033400
2013-05-09334.00334.00334.00334.0020066800
2013-05-08334.00334.00334.00334.00138004609200
2013-05-07335.00335.00334.00334.00900300700
2013-05-02334.00334.00334.00334.00400133600
2013-05-01334.00335.00334.00334.00219007324600
2013-04-30334.00335.00334.00335.002000668100
2013-04-26334.00334.00334.00334.00500167000
2013-04-25334.00334.00334.00334.00400133600
2013-04-24334.00335.00334.00334.001100367500
2013-04-23334.00334.00334.00334.002500835000
2013-04-22334.00335.00334.00334.00800267300
2013-04-19334.00335.00334.00335.00700233900
2013-04-18334.00334.00334.00334.0031001035400
2013-04-17334.00334.00334.00334.0059001970600
2013-04-16333.00333.00333.00333.001500499500
2013-04-15333.00333.00333.00333.002000666000
2013-04-12333.00333.00333.00333.0030099900
2013-04-11334.00334.00333.00333.002200732800
2013-04-10333.00333.00333.00333.0031001032300
2013-04-09333.00333.00333.00333.002800932400
2013-04-08333.00333.00333.00333.00177005894100
2013-04-05333.00333.00333.00333.00500166500
2013-04-04333.00333.00333.00333.001800599400
2013-04-03333.00333.00333.00333.00600199800
2013-04-02333.00333.00333.00333.002100699300
2013-04-01333.00333.00333.00333.0033001098900
2013-03-29333.00334.00333.00333.0035001166000
2013-03-28334.00334.00333.00333.001200399900
2013-03-27334.00334.00333.00333.002600866300
2013-03-26333.00333.00333.00333.002400799200
2013-03-25333.00333.00333.00333.0061002031300
2013-03-22333.00333.00333.00333.0053001764900
2013-03-21333.00333.00333.00333.0082002730600
2013-03-19333.00333.00333.00333.002600865800
2013-03-18333.00333.00333.00333.002000666000
2013-03-15333.00333.00333.00333.00219007292700
2013-03-14333.00333.00333.00333.0042001398600
2013-03-13334.00334.00333.00333.002300766200
2013-03-12333.00333.00333.00333.0078002597400
2013-03-11335.00335.00333.00333.00106003549800
2013-03-08332.00334.00332.00333.00137004560500
2013-03-07333.00334.00332.00332.004230014082800
2013-03-06333.00336.00333.00334.00113003763900
2013-03-05336.00337.00336.00336.004940016600400
2013-03-04336.00336.00336.00336.004790016094400
2013-03-01337.00337.00336.00336.003850012944300
2013-02-28336.00337.00336.00336.003630012197000
2013-02-27336.00336.00336.00336.00121004065600
2013-02-26336.00336.00336.00336.00217007291200
2013-02-25336.00337.00336.00336.00286009610000
2013-02-22336.00336.00336.00336.0067002251200
2013-02-21336.00337.00336.00337.00145004872300
2013-02-20336.00337.00336.00336.003900013105000
2013-02-19336.00337.00336.00336.003840012902600
2013-02-18336.00336.00336.00336.00297009979200
2013-02-15336.00337.00336.00336.003360011289700
2013-02-14335.00336.00335.00336.003080010330800
2013-02-13336.00336.00335.00336.005460018331700
2013-02-12336.00336.00335.00335.0016740056227800
2013-02-08335.00336.00335.00336.005240017554500
2013-02-07335.00336.00335.00335.00294009854100
2013-02-06336.00336.00335.00336.009840033034300
2013-02-05336.00336.00335.00336.009870033126600
2013-02-04336.00336.00335.00335.0029300098437800
2013-02-01336.00336.00335.00336.0023500078889700
2013-01-31336.00337.00335.00336.0022310074952900
2013-01-30335.00337.00335.00336.0014210047727600
2013-01-29335.00337.00335.00335.00315600105972600
2013-01-28336.00337.00335.00335.00757600254556200
2013-01-25311.00311.00311.00311.00146004540600
2013-01-24228.00235.00227.00231.0044001010500
2013-01-23235.00239.00227.00230.0055001285200
2013-01-22228.00236.00228.00235.004200971800
2013-01-21244.00247.00236.00236.001800433500
2013-01-18225.00235.00223.00230.003800866400
2013-01-17228.00228.00213.00222.0068001516400
2013-01-16242.00242.00235.00235.002100501300
2013-01-15251.00253.00246.00250.00104002599400
2013-01-11240.00252.00238.00250.00264006456600
2013-01-10213.00240.00213.00240.00181004077400
2013-01-09214.00215.00210.00212.0066001397300
2013-01-08218.00218.00208.00215.003100659200
2013-01-07207.00211.00206.00210.0091001899800
2013-01-04206.00206.00203.00204.00122002498200
2012-12-28210.00210.00203.00203.0093001938800
2012-12-27208.00211.00208.00210.003700775700
2012-12-26206.00208.00202.00208.0052001065700
2012-12-25208.00209.00201.00202.00153003111200
2012-12-21213.00213.00207.00208.0082001718900
2012-12-20214.00219.00209.00213.0050001059300
2012-12-19213.00235.00213.00213.0079001750600
2012-12-18220.00220.00211.00217.003700801000
2012-12-17212.00224.00212.00220.00199004270700
2012-12-14210.00212.00206.00212.004300894600
2012-12-13207.00215.00207.00210.001600342700
2012-12-12211.00215.00204.00205.0088001857200
2012-12-11211.00211.00204.00210.0099002068700
2012-12-10203.00207.00202.00206.003800777400
2012-12-07204.00206.00203.00205.001500306200
2012-12-06203.00206.00202.00202.001000202600
2012-12-05202.00205.00202.00205.0040081400
2012-12-04202.00205.00202.00205.001800364600
2012-12-03210.00215.00199.00204.0079001650800
2012-11-30209.00209.00205.00208.001700351900
2012-11-29205.00205.00205.00205.00600123000
2012-11-28207.00207.00205.00205.001000205200
2012-11-27210.00210.00206.00206.00700144600
2012-11-26208.00209.00204.00206.003400706200
2012-11-22208.00215.00204.00215.003600752200
2012-11-21198.00207.00198.00207.0050001028400
2012-11-20208.00208.00197.00197.002900580400
2012-11-19206.00211.00199.00203.003200657300
2012-11-16199.00208.00199.00208.003300663100
2012-11-15199.00199.00198.00198.0030059600
2012-11-14197.00198.00195.00197.004600904300
2012-11-13202.00202.00201.00201.00800161000
2012-11-12202.00210.00201.00210.00800164700
2012-11-09207.00207.00207.00207.0030062100
2012-11-08199.00205.00199.00205.0030060300
2012-11-07201.00203.00200.00203.0055001104000
2012-11-06205.00205.00196.00204.0097001950500
2012-11-05209.00211.00205.00210.0062001299400
2012-11-02211.00225.00209.00225.0051001107400
2012-11-01222.00229.00219.00219.0053001171600
2012-10-31215.00217.00215.00215.001100237100
2012-10-30210.00216.00210.00211.002900618600
2012-10-29207.00207.00207.00207.0050001035000
2012-10-26207.00216.00207.00207.001000213100
2012-10-25205.00206.00205.00206.00700143600
2012-10-24205.00205.00205.00205.0055001127500
2012-10-23206.00206.00205.00205.00500102800
2012-10-22216.00216.00205.00205.001700358700
2012-10-19200.00208.00200.00208.001000202300
2012-10-18200.00202.00195.00201.003100616000
2012-10-17207.00207.00200.00201.002500502200
2012-10-16198.00207.00196.00197.0072001428600
2012-10-15201.00209.00199.00200.002400485100
2012-10-12209.00211.00201.00208.0091001893800
2012-10-11218.00218.00217.00217.001700370400
2012-10-10220.00220.00219.00219.0020043900
2012-10-09220.00220.00220.00220.001000220000
2012-10-05220.00221.00220.00221.00600132400
2012-10-04219.00219.00218.00218.003600785400
2012-10-03230.00230.00230.00230.0010023000
2012-10-02230.00230.00221.00221.002700600800
2012-10-01226.00226.00221.00221.003000675600
2012-09-28223.00228.00223.00228.002000448600
2012-09-27223.00223.00221.00223.0040089000
2012-09-26223.00223.00222.00223.001000222600
2012-09-25224.00224.00223.00223.001100245600
2012-09-24221.00226.00221.00222.001500336600
2012-09-21223.00224.00223.00224.001600357300
2012-09-20230.00230.00223.00223.00500113400
2012-09-19227.00230.00225.00230.002500567100
2012-09-18226.00226.00220.00225.0079001767800
2012-09-14234.00240.00224.00231.003600825500
2012-09-13226.00250.00226.00234.003400792900
2012-09-12226.00226.00226.00226.00700158200
2012-09-11221.00226.00221.00226.001000224300
2012-09-10230.00231.00226.00226.001800412100
2012-09-07229.00230.00225.00230.0064001453000
2012-09-06234.00234.00221.00234.0055001267300
2012-09-05232.00234.00231.00231.002300533800
2012-09-04232.00232.00231.00231.001200278100
2012-09-03232.00232.00230.00230.0080001850200
2012-08-31242.00242.00240.00240.0084002025100
2012-08-30250.00250.00250.00250.00400100000
2012-08-29250.00250.00249.00249.00700174900
2012-08-28260.00260.00250.00250.001700440800
2012-08-27256.00260.00253.00260.001400360000
2012-08-24250.00253.00250.00253.002900726200
2012-08-23254.00254.00253.00253.002600658200
2012-08-22256.00256.00256.00256.002000512000
2012-08-21256.00257.00255.00255.00500127900
2012-08-20257.00260.00255.00255.001400360600
2012-08-17255.00260.00255.00260.00500128000
2012-08-16255.00255.00255.00255.00800204000
2012-08-15260.00260.00260.00260.0010026000
2012-08-14255.00255.00255.00255.00400102000
2012-08-13260.00262.00255.00259.00500129600
2012-08-10260.00260.00260.00260.003300858000
2012-08-09251.00256.00251.00256.00700176200
2012-08-08250.00250.00250.00250.00400100000
2012-08-07250.00250.00250.00250.00600150000
2012-08-06244.00251.00244.00250.00800198400
2012-08-03263.00263.00250.00251.003200826100
2012-08-0200
2012-08-01271.00271.00271.00271.002300623300
2012-07-31257.00264.00252.00264.001300334600
2012-07-30260.00260.00253.00253.001200309900
2012-07-27253.00261.00253.00255.00900229700
2012-07-26252.00254.00252.00253.002900732000
2012-07-25257.00257.00255.00255.00400102400
2012-07-24257.00263.00257.00263.001100288700
2012-07-23259.00266.00255.00255.00800206600
2012-07-20266.00267.00266.00267.001100292900
2012-07-19267.00267.00267.00267.0020053400
2012-07-18268.00275.00266.00275.002500666100
2012-07-17268.00268.00268.00268.00400107200
2012-07-13271.00271.00268.00268.002700730300
2012-07-12276.00277.00273.00277.0041001125200
2012-07-11303.00303.00276.00282.0079002356000
2012-07-10272.00275.00272.00275.001900518600
2012-07-09285.00287.00268.00287.002500708600

   ※ 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