[7542 JQ] ビスケーHLD 日足 時系列データ

[7542 JQ] ビスケーHLD (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-08-2560.0061.0058.0059.00260001548000
2010-08-2464.0064.0061.0062.00280001742000
2010-08-2362.0064.0062.0063.008000501000
2010-08-2063.0063.0063.0063.00100063000
2010-08-1965.0065.0064.0065.006000389000
2010-08-1865.0065.0064.0064.008000516000
2010-08-1764.0064.0063.0063.002000127000
2010-08-1664.0065.0064.0064.005000321000
2010-08-1362.0066.0062.0065.0015000965000
2010-08-1265.0065.0063.0063.00180001140000
2010-08-1167.0067.0065.0066.007000460000
2010-08-1068.0068.0067.0067.003000202000
2010-08-0967.0067.0067.0067.002000134000
2010-08-0668.0068.0067.0067.008000541000
2010-08-0567.0069.0067.0068.0013000884000
2010-08-0466.0067.0066.0067.003000199000
2010-08-0367.0067.0067.0067.00160001072000
2010-08-0265.0066.0065.0065.0012000788000
2010-07-3066.0066.0066.0066.0015000990000
2010-07-2966.0067.0066.0066.00180001192000
2010-07-2865.0067.0065.0067.00490003244000
2010-07-2764.0064.0064.0064.0012000768000
2010-07-2664.0064.0064.0064.003000192000
2010-07-2364.0064.0064.0064.004000256000
2010-07-2265.0065.0065.0065.002000130000
2010-07-2164.0064.0063.0063.003000191000
2010-07-2065.0065.0063.0065.006000385000
2010-07-1665.0065.0064.0065.004000259000
2010-07-1566.0067.0065.0065.005000330000
2010-07-1465.0067.0065.0067.0014000917000
2010-07-1364.0065.0064.0064.008000513000
2010-07-1263.0064.0063.0064.005000319000
2010-07-0964.0065.0064.0065.003000193000
2010-07-0863.0063.0063.0063.00100063000
2010-07-0763.0063.0063.0063.002000126000
2010-07-0665.0065.0062.0064.0013000817000
2010-07-0564.0064.0064.0064.00100064000
2010-07-0269.0069.0063.0063.0015000983000
2010-07-0164.0064.0064.0064.00100064000
2010-06-3065.0065.0063.0063.004000256000
2010-06-2900
2010-06-2865.0065.0065.0065.002000130000
2010-06-2564.0067.0064.0067.005000324000
2010-06-2467.0067.0067.0067.002000134000
2010-06-2369.0069.0068.0069.0013000890000
2010-06-2269.0070.0068.0069.0013000900000
2010-06-2166.0070.0066.0068.00440002959000
2010-06-1864.0064.0064.0064.004000256000
2010-06-1764.0065.0064.0065.004000258000
2010-06-1663.0064.0063.0064.0011000701000
2010-06-1562.0062.0061.0062.0011000680000
2010-06-1463.0063.0063.0063.00100063000
2010-06-1163.0063.0063.0063.003000189000
2010-06-1061.0061.0060.0060.003000181000
2010-06-0960.0061.0060.0061.003000181000
2010-06-0859.0061.0059.0061.007000419000
2010-06-0762.0062.0061.0061.006000367000
2010-06-0463.0064.0063.0063.0012000757000
2010-06-0362.0064.0061.0063.00240001503000
2010-06-0262.0062.0061.0061.009000552000
2010-06-0164.0064.0062.0062.007000443000
2010-05-3168.0068.0061.0064.00690004469000
2010-05-2869.0069.0068.0068.005000341000
2010-05-2700
2010-05-2600
2010-05-2571.0072.0071.0072.002000143000
2010-05-2471.0071.0071.0071.00100071000
2010-05-2100
2010-05-2000
2010-05-1900
2010-05-1868.0071.0068.0071.003000207000
2010-05-1770.0070.0069.0069.003000208000
2010-05-1400
2010-05-1300
2010-05-1270.0070.0070.0070.00100070000
2010-05-1171.0071.0070.0070.002000141000
2010-05-1070.0070.0070.0070.002000140000
2010-05-0771.0071.0069.0069.007000489000
2010-05-0600
2010-04-3071.0071.0071.0071.005000355000
2010-04-2870.0070.0070.0070.00100070000
2010-04-2700
2010-04-2600
2010-04-2300
2010-04-2200
2010-04-2100
2010-04-2070.0070.0070.0070.00100070000
2010-04-1971.0071.0070.0070.005000353000
2010-04-1671.0071.0071.0071.00100071000
2010-04-1573.0073.0073.0073.00100073000
2010-04-1400
2010-04-1372.0073.0072.0073.002000145000
2010-04-1274.0074.0073.0073.002000147000
2010-04-0974.0074.0074.0074.00100074000
2010-04-0873.0073.0073.0073.003000219000
2010-04-0772.0072.0071.0072.003000215000
2010-04-0670.0070.0070.0070.00100070000
2010-04-0571.0072.0071.0072.003000215000
2010-04-0264.0085.0064.0068.00390002771000
2010-04-0165.0065.0065.0065.00100065000
2010-03-3164.0065.0064.0065.002000129000
2010-03-3065.0065.0063.0063.003000193000
2010-03-2962.0063.0062.0063.005000311000
2010-03-2662.0062.0062.0062.00100062000
2010-03-2564.0064.0064.0064.00100064000
2010-03-2465.0065.0065.0065.00100065000
2010-03-2362.0065.0062.0065.0012000749000
2010-03-1965.0065.0065.0065.00100065000
2010-03-1866.0066.0066.0066.002000132000
2010-03-1766.0066.0066.0066.004000264000
2010-03-1666.0066.0066.0066.002000132000
2010-03-1566.0066.0066.0066.00100066000
2010-03-1266.0066.0066.0066.002000132000
2010-03-1167.0067.0067.0067.00100067000
2010-03-1066.0066.0066.0066.00100066000
2010-03-0968.0068.0067.0067.005000336000
2010-03-0868.0068.0068.0068.002000136000
2010-03-0567.0067.0067.0067.003000201000
2010-03-0468.0068.0067.0067.009000607000
2010-03-0369.0069.0068.0068.004000275000
2010-03-0268.0068.0068.0068.002000136000
2010-03-0169.0069.0067.0067.003000203000
2010-02-2667.0067.0067.0067.002000134000
2010-02-2568.0068.0067.0067.006000407000
2010-02-2468.0073.0068.0068.00180001241000
2010-02-2376.0077.0074.0077.00190001440000
2010-02-2276.0076.0076.0076.005000380000
2010-02-1900
2010-02-1876.0076.0076.0076.004000304000
2010-02-1775.0076.0075.0076.004000303000
2010-02-1676.0076.0076.0076.002000152000
2010-02-1576.0076.0076.0076.002000152000
2010-02-1276.0076.0076.0076.00100076000
2010-02-1075.0075.0073.0073.005000368000
2010-02-0976.0076.0076.0076.00100076000
2010-02-0876.0076.0075.0075.005000376000
2010-02-0574.0074.0074.0074.00100074000
2010-02-0474.0074.0074.0074.00100074000
2010-02-0300
2010-02-0275.0075.0075.0075.003000225000
2010-02-0100
2010-01-2900
2010-01-2874.0074.0074.0074.00100074000
2010-01-2774.0074.0074.0074.004000296000
2010-01-2600
2010-01-2500
2010-01-2275.0075.0074.0074.002000149000
2010-01-2100
2010-01-2075.0076.0075.0076.002000151000
2010-01-1900
2010-01-1800
2010-01-1575.0075.0075.0075.00100075000
2010-01-1475.0075.0075.0075.00100075000
2010-01-1300
2010-01-1276.0076.0075.0075.002000151000
2010-01-0800
2010-01-0773.0073.0073.0073.00100073000
2010-01-0672.0075.0072.0075.005000363000
2010-01-0570.0071.0070.0071.0012000841000
2010-01-0474.0074.0074.0074.005000370000
2009-12-3074.0074.0074.0074.00100074000
2009-12-2976.0076.0076.0076.00100076000
2009-12-2874.0074.0072.0072.002000146000
2009-12-2572.0072.0071.0071.003000215000
2009-12-2473.0073.0073.0073.00100073000
2009-12-2271.0073.0071.0071.007000501000
2009-12-2169.0069.0069.0069.00100069000
2009-12-1869.0069.0069.0069.00100069000
2009-12-1766.0066.0066.0066.002000132000
2009-12-1600
2009-12-1500
2009-12-1469.0069.0066.0066.004000273000
2009-12-1100
2009-12-1069.0074.0067.0074.00220001493000
2009-12-0973.0073.0069.0069.004000282000
2009-12-0800
2009-12-0700
2009-12-0468.0068.0068.0068.00100068000
2009-12-0371.0073.0071.0073.002000144000
2009-12-0200
2009-12-0100
2009-11-3066.0066.0066.0066.00100066000
2009-11-2768.0068.0068.0068.002000136000
2009-11-2600
2009-11-2569.0069.0069.0069.00100069000
2009-11-2400
2009-11-2000
2009-11-1900
2009-11-1868.0068.0068.0068.003000204000
2009-11-1700
2009-11-1674.0074.0073.0073.002000147000
2009-11-1377.0077.0077.0077.002000154000
2009-11-1277.0077.0077.0077.00100077000
2009-11-1178.0078.0078.0078.002000156000
2009-11-1080.0080.0079.0079.002000159000
2009-11-0978.0078.0078.0078.00100078000
2009-11-0600
2009-11-0576.0077.0076.0077.002000153000
2009-11-0479.0080.0079.0080.005000396000
2009-11-0279.0079.0079.0079.00100079000
2009-10-3073.0076.0073.0076.002000149000
2009-10-2900
2009-10-2800
2009-10-2775.0075.0075.0075.002000150000
2009-10-2674.0074.0074.0074.002000148000
2009-10-2374.0074.0074.0074.00100074000
2009-10-2200
2009-10-2100
2009-10-2073.0074.0073.0074.003000220000
2009-10-1977.0078.0077.0078.002000155000
2009-10-1676.0076.0076.0076.00100076000
2009-10-1575.0075.0075.0075.00100075000
2009-10-1473.0073.0073.0073.00100073000
2009-10-1371.0074.0071.0074.002000145000
2009-10-0973.0073.0073.0073.00100073000
2009-10-0870.0072.0070.0072.002000142000
2009-10-0773.0073.0073.0073.003000219000
2009-10-0672.0072.0070.0070.002000142000
2009-10-0570.0071.0070.0071.006000421000
2009-10-0275.0075.0071.0071.005000363000
2009-10-0100
2009-09-3075.0075.0075.0075.004000300000
2009-09-2977.0077.0075.0075.003000228000
2009-09-2800
2009-09-2576.0076.0076.0076.00100076000
2009-09-2400
2009-09-1877.0077.0076.0076.002000153000
2009-09-1700
2009-09-1677.0077.0077.0077.00100077000
2009-09-1580.0080.0077.0077.003000235000
2009-09-1480.0080.0076.0076.006000465000
2009-09-1182.0082.0082.0082.00100082000
2009-09-1077.0080.0077.0080.004000314000
2009-09-0973.0078.0073.0076.005000373000
2009-09-0881.0082.0069.0082.009000690000
2009-09-0700
2009-09-0487.0087.0084.0084.006000507000
2009-09-0384.0092.0081.0092.007000607000
2009-09-0288.0089.0082.0089.006000513000
2009-09-0100
2009-08-3196.00100.0096.0099.006000583000
2009-08-2891.0091.0091.0091.00100091000
2009-08-2790.0093.0090.0093.002000183000
2009-08-2688.0096.0085.0094.00140001268000
2009-08-25100.00102.00100.00102.006000604000
2009-08-24100.00100.00100.00100.003000300000
2009-08-21100.00100.00100.00100.002000200000
2009-08-20102.00102.00102.00102.003000306000
2009-08-1900
2009-08-18102.00102.00102.00102.001000102000

   ※ 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