[7539 JQスタンダード] アベルコ 日足 時系列データ

[7539 JQスタンダード] アベルコ (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12464.00473.00464.00472.0029001361700
2013-07-11468.00468.00456.00461.0033001519700
2013-07-10460.00469.00460.00469.0032001480600
2013-07-09453.00460.00453.00457.0051002332600
2013-07-08457.00463.00455.00459.0039001786400
2013-07-05452.00457.00446.00457.0084003792900
2013-07-04451.00453.00451.00453.001400632200
2013-07-03447.00452.00447.00451.0049002206000
2013-07-02445.00450.00442.00445.0050002226900
2013-07-01447.00447.00440.00440.0048002123600
2013-06-28442.00450.00442.00444.0053002360000
2013-06-27439.00453.00439.00445.0063002780100
2013-06-26452.00455.00439.00439.0032001431600
2013-06-25513.00520.00435.00453.004280021189400
2013-06-24470.00489.00470.00489.0076003631200
2013-06-21453.00466.00449.00465.0036001641300
2013-06-20448.00456.00448.00455.001400634600
2013-06-19450.00454.00447.00448.001900854900
2013-06-18455.00460.00447.00447.0037001674000
2013-06-17450.00455.00435.00450.0068003027400
2013-06-14450.00456.00447.00449.0031001395800
2013-06-13450.00454.00448.00449.002000900500
2013-06-12455.00455.00451.00455.001600724600
2013-06-11460.00461.00458.00460.0029001332400
2013-06-10451.00461.00448.00460.0045002033300
2013-06-07457.00463.00431.00460.00177007991700
2013-06-06491.00491.00445.00456.00186008709400
2013-06-05494.00494.00493.00493.00300148100
2013-06-04495.00495.00490.00494.0031001525000
2013-06-03500.00500.00494.00495.0023001141400
2013-05-31497.00510.00497.00500.001700848400
2013-05-30510.00516.00490.00497.0027001354300
2013-05-29505.00530.00505.00520.0027001410300
2013-05-28495.00503.00487.00503.0060002964300
2013-05-27506.00506.00481.00495.0065003196700
2013-05-24522.00522.00507.00511.0067003466200
2013-05-23546.00546.00520.00522.0044002317000
2013-05-22545.00550.00544.00546.0060003284700
2013-05-21549.00549.00548.00548.0052002853900
2013-05-20549.00555.00548.00549.00116006371300
2013-05-17511.00556.00511.00549.0089004776900
2013-05-16543.00543.00521.00525.0036001928900
2013-05-15556.00556.00552.00552.0056003107100
2013-05-14550.00555.00550.00555.0054002984100
2013-05-13556.00556.00542.00546.0057003147800
2013-05-10550.00560.00550.00555.0066003657300
2013-05-09588.00590.00554.00554.00102005877300
2013-05-08550.00565.00550.00556.001830010195900
2013-05-07530.00546.00530.00541.00127006798800
2013-05-02533.00548.00530.00530.00127006832900
2013-05-01544.00544.00520.00543.0082004387100
2013-04-30501.00514.00501.00514.0049002480700
2013-04-26510.00510.00496.00497.0087004382900
2013-04-25501.00509.00500.00507.0068003429200
2013-04-24502.00507.00502.00502.0093004680800
2013-04-23495.00501.00495.00501.0068003376600
2013-04-22486.00501.00485.00499.0068003359000
2013-04-19487.00487.00484.00484.0023001117600
2013-04-18493.00493.00480.00482.0064003091600
2013-04-17482.00495.00482.00493.002000980400
2013-04-16480.00480.00480.00480.00400192000
2013-04-15480.00480.00478.00478.001100526900
2013-04-12483.00483.00480.00480.0026001252500
2013-04-11470.00477.00470.00477.0054002564500
2013-04-10470.00479.00468.00478.00126005960500
2013-04-09493.00493.00474.00489.00144007034100
2013-04-08480.00485.00470.00485.0040001920000
2013-04-05460.00472.00460.00465.001800837400
2013-04-04459.00459.00443.00452.0029001295300
2013-04-03460.00460.00455.00458.0028001281300
2013-04-02465.00500.00439.00440.00170007872000
2013-04-01487.00500.00462.00470.0035001720800
2013-03-29471.00471.00460.00470.00700326200
2013-03-28477.00477.00477.00477.0020095400
2013-03-27485.00485.00465.00483.0024001138800
2013-03-26503.00505.00494.00494.0027001351000
2013-03-25504.00504.00500.00504.0035001763000
2013-03-22491.00492.00487.00488.0063003074000
2013-03-21475.00506.00475.00491.00110005423100
2013-03-19476.00478.00470.00475.0038001807000
2013-03-18468.00475.00460.00475.00101004716200
2013-03-15463.00468.00463.00467.00124005790100
2013-03-14462.00465.00455.00465.0085003908100
2013-03-13455.00458.00450.00458.0064002904300
2013-03-12452.00458.00449.00452.0038001718800
2013-03-11459.00467.00453.00453.0088004051500
2013-03-08459.00459.00449.00449.0057002573300
2013-03-07466.00466.00450.00450.0061002769400
2013-03-06464.00477.00459.00459.00132006115100
2013-03-05464.00480.00464.00480.0023001078900
2013-03-04464.00489.00457.00464.0094004395000
2013-03-01440.00455.00440.00455.0090004051600
2013-02-28440.00440.00440.00440.0010044000
2013-02-27435.00435.00434.00434.001000434200
2013-02-26423.00439.00423.00439.0028001195000
2013-02-25456.00456.00440.00445.0035001584100
2013-02-22452.00452.00446.00450.001200539500
2013-02-21440.00453.00440.00453.0041001824800
2013-02-20445.00453.00445.00448.001200537700
2013-02-19436.00443.00436.00443.00900397600
2013-02-18412.00435.00412.00429.0078003331000
2013-02-15431.00431.00405.00417.0096004069900
2013-02-14433.00439.00430.00431.0024001035100
2013-02-13444.00444.00432.00433.0065002844400
2013-02-12448.00448.00436.00436.0050002216300
2013-02-08453.00453.00445.00447.001400626300
2013-02-07448.00453.00447.00448.0064002869000
2013-02-06455.00455.00446.00448.0051002297400
2013-02-05446.00457.00446.00452.0037001674000
2013-02-04446.00449.00439.00446.0060002671100
2013-02-01440.00447.00440.00446.0044001954700
2013-01-31436.00447.00435.00440.0099004365200
2013-01-30440.00460.00433.00433.003710016452400
2013-01-29436.00450.00430.00436.00134005928100
2013-01-28426.00430.00425.00429.0046001960200
2013-01-25422.00423.00417.00418.0037001561000
2013-01-24420.00423.00410.00423.0067002793500
2013-01-23421.00425.00417.00423.0029001221400
2013-01-22425.00428.00418.00419.0036001519900
2013-01-21425.00425.00421.00425.0031001317000
2013-01-18426.00429.00416.00425.0095004026800
2013-01-17434.00435.00415.00415.0031001334400
2013-01-16432.00440.00430.00438.0060002620500
2013-01-15415.00448.00411.00440.002390010219100
2013-01-11391.00415.00391.00408.0062002480400
2013-01-10384.00397.00379.00386.00191007364900
2013-01-09380.00382.00372.00382.0086003253400
2013-01-08374.00379.00370.00379.00151005642300
2013-01-07375.00378.00370.00373.00212007921000
2013-01-04370.00375.00368.00374.00121004488000
2012-12-28375.00375.00371.00371.0092003431200
2012-12-27373.00373.00371.00372.002400892300
2012-12-26370.00372.00370.00372.0031001147600
2012-12-25369.00372.00366.00369.00180006645900
2012-12-21371.00371.00365.00370.0051001877500
2012-12-20370.00370.00362.00370.00169006215100
2012-12-19373.00373.00370.00370.001400521300
2012-12-18369.00371.00364.00364.0039001434000
2012-12-17378.00378.00351.00365.0075002728400
2012-12-14364.00365.00362.00362.0036001309000
2012-12-13365.00365.00364.00364.00300109300
2012-12-12368.00368.00368.00368.0050001840000
2012-12-11372.00372.00368.00370.0042001549900
2012-12-10375.00375.00364.00364.00103003857500
2012-12-07372.00372.00371.00372.0028001041500
2012-12-06369.00371.00369.00371.002700997200
2012-12-05369.00369.00369.00369.001000369000
2012-12-04370.00370.00369.00369.00800295700
2012-12-03369.00371.00369.00369.0034001256400
2012-11-30366.00368.00366.00368.001000367500
2012-11-29363.00367.00363.00367.00700255300
2012-11-28366.00367.00360.00367.001700620200
2012-11-27360.00365.00360.00365.001400504900
2012-11-26354.00359.00354.00359.001100392100
2012-11-22357.00364.00355.00355.0065002326500
2012-11-21346.00349.00343.00349.0054001865200
2012-11-20349.00350.00347.00350.0037001290600
2012-11-19348.00356.00348.00348.0046001616000
2012-11-16350.00350.00347.00347.0099003461700
2012-11-15349.00350.00337.00342.0049001692700
2012-11-14333.00350.00333.00350.00235007993400
2012-11-13312.00318.00312.00318.0047001480400
2012-11-12310.00313.00310.00313.002400750000
2012-11-09310.00310.00309.00310.001600495000
2012-11-08312.00312.00309.00309.001400435700
2012-11-07313.00313.00313.00313.0020062600
2012-11-06313.00313.00310.00312.0062001927900
2012-11-05320.00320.00312.00312.0058001830800
2012-11-02321.00321.00320.00320.00500160200
2012-11-01320.00320.00319.00320.00500159900
2012-10-3100
2012-10-30321.00324.00315.00324.0047001492700
2012-10-29320.00320.00320.00320.001000320000
2012-10-26325.00325.00325.00325.001000325000
2012-10-25329.00329.00327.00327.0035001151100
2012-10-24333.00334.00330.00334.001500497900
2012-10-23333.00335.00333.00335.00800266800
2012-10-22330.00330.00330.00330.0020066000
2012-10-19328.00331.00327.00331.001100360200
2012-10-18320.00325.00320.00325.001600516000
2012-10-17320.00325.00320.00324.0054001737700
2012-10-16325.00325.00324.00325.001100357400
2012-10-15321.00321.00321.00321.00500160500
2012-10-12320.00328.00320.00328.0020064800
2012-10-11328.00328.00328.00328.00400131200
2012-10-10322.00329.00322.00328.00600196000
2012-10-09328.00333.00321.00321.001300423200
2012-10-05331.00332.00330.00332.0031001026500
2012-10-04336.00336.00335.00335.00500167900
2012-10-03336.00336.00335.00336.0052001745800
2012-10-02336.00336.00336.00336.00400134400
2012-10-01332.00332.00332.00332.0030099600
2012-09-28329.00332.00329.00332.002700895900
2012-09-27331.00331.00327.00329.0030098700
2012-09-26332.00341.00332.00341.0020067300
2012-09-25350.00350.00345.00345.0037001292500
2012-09-24348.00350.00347.00348.002700939600
2012-09-21344.00348.00341.00348.0032001103900
2012-09-20348.00348.00343.00344.001200413400
2012-09-19344.00347.00344.00347.00600207900
2012-09-18336.00343.00336.00343.00300101500
2012-09-14339.00339.00336.00336.001400473400
2012-09-13335.00335.00335.00335.001100368500
2012-09-12340.00340.00335.00335.00400135500
2012-09-11333.00333.00333.00333.00700233100
2012-09-10333.00333.00333.00333.001000333000
2012-09-07341.00341.00341.00341.0010034100
2012-09-0600
2012-09-05343.00343.00341.00341.00600205400
2012-09-04355.00355.00343.00343.00700241300
2012-09-03347.00347.00347.00347.00700242900
2012-08-31347.00347.00347.00347.0010034700
2012-08-3000
2012-08-29351.00351.00350.00350.00300105100
2012-08-28355.00355.00355.00355.001300461500
2012-08-27361.00361.00361.00361.0020072200
2012-08-24365.00365.00365.00365.0031001131500
2012-08-23364.00364.00363.00364.001000363700
2012-08-22364.00364.00364.00364.0010036400
2012-08-21365.00365.00365.00365.0010036500
2012-08-20360.00365.00360.00365.002500907000
2012-08-17358.00358.00357.00357.00400142900
2012-08-16363.00363.00363.00363.0010036300
2012-08-15363.00363.00363.00363.0010036300
2012-08-14355.00360.00352.00360.001400498000
2012-08-13351.00355.00351.00355.002500879000
2012-08-10347.00351.00347.00351.001100382100
2012-08-09347.00347.00347.00347.0020069400
2012-08-08350.00350.00348.00348.001200419600
2012-08-07338.00348.00338.00340.00800271600
2012-08-06337.00337.00337.00337.00500168500
2012-08-03343.00343.00340.00340.0032001093200
2012-08-02350.00350.00342.00342.0040001386000
2012-08-01355.00359.00343.00343.002700953100
2012-07-31360.00360.00360.00360.001000360000
2012-07-30368.00368.00357.00357.0032001153800
2012-07-27370.00370.00370.00370.001000370000
2012-07-26370.00370.00370.00370.0010037000
2012-07-25378.00378.00378.00378.0030001134000
2012-07-24370.00370.00370.00370.001000370000
2012-07-23373.00373.00373.00373.00500186500
2012-07-20360.00375.00360.00375.001900700600
2012-07-19354.00366.00354.00363.001700606300
2012-07-18375.00375.00364.00364.0053001946400
2012-07-17370.00375.00370.00375.00800296900
2012-07-1300
2012-07-12379.00379.00368.00379.0061002301500
2012-07-11379.00379.00379.00379.0010037900
2012-07-10378.00379.00378.00378.001300491600
2012-07-09381.00382.00366.00378.0043001611100

   ※ 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