[7555 JQスタンダード] 大田花き 日足 時系列データ

[7555 JQスタンダード] 大田花き (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12939.00939.00939.00939.0020001878000
2013-07-11930.00930.00930.00930.0020001860000
2013-07-1000
2013-07-0900
2013-07-0800
2013-07-05942.00942.00942.00942.0020001884000
2013-07-04912.00912.00912.00912.001000912000
2013-07-0300
2013-07-02938.00938.00938.00938.001000938000
2013-07-0100
2013-06-2800
2013-06-2700
2013-06-26860.00860.00860.00860.001000860000
2013-06-2500
2013-06-2400
2013-06-2100
2013-06-20879.00885.00870.00870.0030002634000
2013-06-1900
2013-06-18965.00965.00906.00906.0040003683000
2013-06-1700
2013-06-14948.00948.00948.00948.001000948000
2013-06-1300
2013-06-1200
2013-06-1100
2013-06-1000
2013-06-0700
2013-06-0600
2013-06-0500
2013-06-04959.00959.00920.00920.0020001879000
2013-06-0300
2013-05-31965.00965.00965.00965.001000965000
2013-05-3000
2013-05-2900
2013-05-2800
2013-05-2700
2013-05-24965.00965.00965.00965.001000965000
2013-05-2300
2013-05-2200
2013-05-2100
2013-05-2000
2013-05-17975.00975.00965.00965.0020001940000
2013-05-16965.00965.00965.00965.001000965000
2013-05-1500
2013-05-14960.00960.00960.00960.001000960000
2013-05-1300
2013-05-1000
2013-05-09960.00960.00960.00960.001000960000
2013-05-0800
2013-05-07964.00964.00964.00964.001000964000
2013-05-02935.00935.00935.00935.001000935000
2013-05-0100
2013-04-3000
2013-04-26944.00944.00944.00944.001000944000
2013-04-2500
2013-04-2400
2013-04-23915.00915.00915.00915.001000915000
2013-04-22920.00920.00920.00920.001000920000
2013-04-1900
2013-04-18948.00948.00948.00948.001000948000
2013-04-17920.00920.00920.00920.001000920000
2013-04-1600
2013-04-15945.00945.00945.00945.001000945000
2013-04-1200
2013-04-1100
2013-04-1000
2013-04-0900
2013-04-0800
2013-04-0500
2013-04-04932.00932.00932.00932.001000932000
2013-04-0300
2013-04-0200
2013-04-01975.00975.00975.00975.001000975000
2013-03-2900
2013-03-2800
2013-03-2700
2013-03-2600
2013-03-2500
2013-03-2200
2013-03-21936.00936.00936.00936.0020001872000
2013-03-19964.00964.00964.00964.001000964000
2013-03-18964.00964.00964.00964.001000964000
2013-03-15912.00919.00912.00919.0030002743000
2013-03-1400
2013-03-13911.00955.00911.00955.0020001866000
2013-03-12970.00970.00970.00970.001000970000
2013-03-11970.00970.00970.00970.001000970000
2013-03-0800
2013-03-0700
2013-03-0600
2013-03-0500
2013-03-041000.001000.001000.001000.0010001000000
2013-03-0100
2013-02-2800
2013-02-2700
2013-02-2600
2013-02-25922.00922.00922.00922.001000922000
2013-02-22893.00893.00893.00893.001000893000
2013-02-2100
2013-02-2000
2013-02-1900
2013-02-18975.00975.00975.00975.001000975000
2013-02-15900.00900.00900.00900.001000900000
2013-02-1400
2013-02-1300
2013-02-1200
2013-02-0800
2013-02-07865.00865.00865.00865.001000865000
2013-02-06841.00841.00841.00841.001000841000
2013-02-0500
2013-02-04889.00889.00889.00889.001000889000
2013-02-01889.00889.00889.00889.001000889000
2013-01-3100
2013-01-3000
2013-01-2900
2013-01-2800
2013-01-25879.00879.00879.00879.001000879000
2013-01-2400
2013-01-23864.00864.00849.00849.0020001713000
2013-01-2200
2013-01-21893.00893.00893.00893.001000893000
2013-01-1800
2013-01-1700
2013-01-1600
2013-01-15865.00865.00865.00865.001000865000
2013-01-1100
2013-01-1000
2013-01-09892.00892.00892.00892.001000892000
2013-01-0800
2013-01-07889.00919.00889.00919.0020001808000
2013-01-0400
2012-12-28859.00859.00859.00859.001000859000
2012-12-2700
2012-12-2600
2012-12-2500
2012-12-2100
2012-12-20858.00858.00858.00858.001000858000
2012-12-1900
2012-12-18900.00900.00858.00858.0020001758000
2012-12-17890.00890.00890.00890.001000890000
2012-12-14880.00880.00880.00880.001000880000
2012-12-1300
2012-12-1200
2012-12-1100
2012-12-1000
2012-12-07879.00879.00879.00879.0020001758000
2012-12-0600
2012-12-0500
2012-12-04850.00850.00850.00850.001000850000
2012-12-0300
2012-11-30850.00850.00850.00850.001000850000
2012-11-2900
2012-11-2800
2012-11-2700
2012-11-2600
2012-11-22848.00848.00848.00848.001000848000
2012-11-2100
2012-11-20821.00821.00821.00821.001000821000
2012-11-1900
2012-11-16844.00844.00844.00844.001000844000
2012-11-1500
2012-11-1400
2012-11-1300
2012-11-1200
2012-11-0900
2012-11-0800
2012-11-0700
2012-11-06831.00831.00831.00831.001000831000
2012-11-0500
2012-11-0200
2012-11-01880.00880.00880.00880.001000880000
2012-10-3100
2012-10-3000
2012-10-2900
2012-10-2600
2012-10-2500
2012-10-2400
2012-10-23816.00850.00816.00850.0020001666000
2012-10-2200
2012-10-1900
2012-10-18867.00867.00867.00867.001000867000
2012-10-1700
2012-10-1600
2012-10-15852.00852.00852.00852.001000852000
2012-10-1200
2012-10-1100
2012-10-1000
2012-10-0900
2012-10-05823.00823.00823.00823.001000823000
2012-10-04833.00833.00833.00833.001000833000
2012-10-0300
2012-10-02975.00975.00975.00975.001000975000
2012-10-0100
2012-09-2800
2012-09-2700
2012-09-2600
2012-09-25825.00825.00825.00825.0020001650000
2012-09-2400
2012-09-2100
2012-09-2000
2012-09-19829.00829.00829.00829.001000829000
2012-09-1800
2012-09-1400
2012-09-13829.00829.00829.00829.001000829000
2012-09-1200
2012-09-1100
2012-09-1000
2012-09-0700
2012-09-0600
2012-09-0500
2012-09-04825.00825.00825.00825.001000825000
2012-09-0300
2012-08-31849.00849.00849.00849.001000849000
2012-08-3000
2012-08-2900
2012-08-2800
2012-08-2700
2012-08-2400
2012-08-2300
2012-08-22843.00843.00843.00843.001000843000
2012-08-2100
2012-08-2000
2012-08-17894.00894.00894.00894.0020001788000
2012-08-16850.00850.00850.00850.0020001700000
2012-08-15895.00895.00895.00895.001000895000
2012-08-14850.00850.00850.00850.001000850000
2012-08-1300
2012-08-1000
2012-08-0900
2012-08-08843.00843.00843.00843.001000843000
2012-08-0700
2012-08-0600
2012-08-0300
2012-08-0200
2012-08-01950.00950.00950.00950.001000950000
2012-07-3100
2012-07-3000
2012-07-2700
2012-07-2600
2012-07-25870.00870.00870.00870.0030002610000
2012-07-2400
2012-07-23825.00825.00825.00825.001000825000
2012-07-2000
2012-07-19850.00850.00850.00850.001000850000
2012-07-1800
2012-07-17820.00820.00820.00820.0020001640000
2012-07-13850.00850.00850.00850.0020001700000
2012-07-1200
2012-07-1100
2012-07-1000
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。 

Twitter