[7570 JQスタンダード] 橋本総業 日足 時系列データ

[7570 JQスタンダード] 橋本総業 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12967.00967.00967.00967.00400386800
2013-07-11968.00968.00968.00968.00700677600
2013-07-1000
2013-07-09965.00965.00965.00965.0010096500
2013-07-0800
2013-07-05969.00969.00969.00969.0050004845000
2013-07-0400
2013-07-03954.00960.00954.00960.0035003355600
2013-07-0200
2013-07-01950.00950.00950.00950.00900855000
2013-06-28950.00950.00950.00950.0010095000
2013-06-2700
2013-06-26935.00935.00935.00935.0010093500
2013-06-2500
2013-06-2400
2013-06-21950.00965.00935.00935.0020001894100
2013-06-20967.00967.00967.00967.001420013731400
2013-06-19960.00960.00959.00960.0032003071900
2013-06-18973.00973.00955.00955.0012001149500
2013-06-17975.00975.00975.00975.0076007410000
2013-06-14963.00963.00955.00955.0013001244500
2013-06-13942.00954.00942.00954.0017001616800
2013-06-12936.00946.00936.00946.0015001411000
2013-06-11936.00936.00935.00935.0047004399100
2013-06-10949.00949.00925.00931.001530014461700
2013-06-07945.00948.00940.00948.0046004331300
2013-06-06936.00948.00936.00948.0021001982400
2013-06-05936.00938.00935.00938.0083007773000
2013-06-04931.00939.00931.00938.0027002526100
2013-06-03930.00930.00928.00930.0017001580700
2013-05-31930.00931.00930.00930.00400372100
2013-05-30922.00922.00922.00922.00500461000
2013-05-29918.00935.00918.00935.00800739500
2013-05-28915.00916.00915.00916.00700641000
2013-05-27930.00930.00919.00919.00700646000
2013-05-24931.00932.00930.00930.0034003167200
2013-05-23942.00942.00931.00931.001150010769700
2013-05-22941.00941.00937.00940.0041003853700
2013-05-21951.00951.00945.00945.0021001996500
2013-05-20956.00956.00952.00952.0052004970000
2013-05-17953.00953.00948.00952.0014001331200
2013-05-16967.00967.00953.00953.0034003258300
2013-05-15970.00970.00970.00970.0030002910000
2013-05-14960.00966.00960.00966.0058005571900
2013-05-13965.00966.00960.00965.0037003567400
2013-05-10960.00967.00960.00966.0030002888300
2013-05-09960.00960.00960.00960.0035003360000
2013-05-08960.00960.00955.00960.0033003167200
2013-05-07960.00960.00960.00960.0044004224000
2013-05-02953.00953.00953.00953.00400381200
2013-05-01959.00959.00955.00955.00300287200
2013-04-30957.00960.00957.00959.0013001247000
2013-04-26952.00960.00952.00960.00500479100
2013-04-25950.00950.00950.00950.0020001900000
2013-04-2400
2013-04-23955.00955.00954.00954.0033003148400
2013-04-22960.00960.00960.00960.0011001056000
2013-04-19960.00960.00950.00950.001330012686800
2013-04-18960.00960.00956.00959.0016001535100
2013-04-17956.00960.00956.00960.00400383200
2013-04-1600
2013-04-15965.00965.00960.00960.0023002218000
2013-04-1200
2013-04-11965.00965.00965.00965.0010096500
2013-04-10966.00966.00965.00965.00300289600
2013-04-09968.00968.00965.00965.00500483500
2013-04-08963.00964.00963.00964.0021002022400
2013-04-05978.00978.00978.00978.0043004205400
2013-04-04969.00969.00969.00969.00200193800
2013-04-03970.00979.00970.00979.00300292800
2013-04-02960.00970.00960.00970.00500483000
2013-04-01975.00975.00970.00970.00500486000
2013-03-2900
2013-03-2800
2013-03-2700
2013-03-2600
2013-03-25958.00980.00956.00980.00800777000
2013-03-2200
2013-03-2100
2013-03-19964.00965.00964.00965.0059005688600
2013-03-18963.00964.00963.00964.00200192700
2013-03-15959.00959.00954.00958.0027002587800
2013-03-14959.00960.00959.00960.0016001535900
2013-03-13954.00955.00954.00955.0014001336600
2013-03-12959.00959.00948.00950.0030002857300
2013-03-11954.00954.00954.00954.00500477000
2013-03-08948.00948.00948.00948.00400379200
2013-03-0700
2013-03-06946.00946.00946.00946.0011001040600
2013-03-05948.00948.00948.00948.0044004171200
2013-03-0400
2013-03-01950.00950.00943.00943.00800756500
2013-02-28951.00955.00951.00955.00500476500
2013-02-27945.00945.00945.00945.00300283500
2013-02-26941.00945.00941.00945.00500470900
2013-02-2500
2013-02-22940.00940.00940.00940.00400376000
2013-02-21941.00945.00940.00940.0017001600000
2013-02-20948.00948.00941.00941.0056005307700
2013-02-19955.00960.00954.00956.0014001341600
2013-02-18950.00950.00950.00950.00500475000
2013-02-15941.00956.00941.00941.0039003684000
2013-02-14939.00941.00939.00941.00300282100
2013-02-13950.00950.00936.00936.0028002624000
2013-02-12942.00942.00939.00939.0030002821600
2013-02-08945.00945.00940.00941.0025002355500
2013-02-07945.00945.00941.00942.0023002166500
2013-02-06950.00951.00945.00945.0032003028700
2013-02-05959.00959.00946.00947.0055005263800
2013-02-04955.00955.00950.00951.0030002854200
2013-02-01964.00964.00951.00952.0021002008400
2013-01-31962.00962.00958.00962.0013001247900
2013-01-30956.00961.00956.00961.0012001147700
2013-01-29975.00975.00965.00966.0023002226200
2013-01-28975.00975.00975.00975.00600585000
2013-01-25969.00975.00960.00975.0015001448600
2013-01-24973.00973.00965.00969.0014001356700
2013-01-23972.00973.00972.00973.00400389100
2013-01-22970.001000.00970.00971.00600589100
2013-01-21983.00983.00983.00983.00400393200
2013-01-18995.00995.00995.00995.0048004776000
2013-01-17989.00989.00988.00988.00300296500
2013-01-16987.00987.00987.00987.00200197400
2013-01-15980.00985.00978.00985.0037003631000
2013-01-11984.00986.00984.00986.00200197000
2013-01-10979.00979.00979.00979.00500489500
2013-01-0900
2013-01-08977.00977.00977.00977.00200195400
2013-01-07986.00986.00965.00965.0059005797900
2013-01-04990.00990.00987.00987.00300296700
2012-12-28990.00990.00990.00990.00400396000
2012-12-27976.00976.00976.00976.0010097600
2012-12-26971.00971.00971.00971.0010097100
2012-12-2500
2012-12-2100
2012-12-20973.00974.00970.00974.0084008169800
2012-12-19987.00990.00978.00988.0069006790800
2012-12-18988.00989.00988.00989.00900889800
2012-12-17988.00988.00986.00986.0057005631200
2012-12-14987.00988.00984.00988.0014001379700
2012-12-13981.00982.00981.00982.00700686900
2012-12-12981.00981.00981.00981.0010098100
2012-12-11980.00980.00980.00980.00200196000
2012-12-10990.00990.00990.00990.001780017622000
2012-12-07960.00960.00960.00960.00900864000
2012-12-06947.00951.00947.00951.0026002467800
2012-12-05938.00941.00936.00941.0062005817100
2012-12-04937.00937.00937.00937.0010093700
2012-12-03935.00936.00935.00935.00500467600
2012-11-30921.00922.00921.00922.0012001105300
2012-11-29928.00928.00922.00922.0034003148300
2012-11-28931.00933.00931.00933.0030002793200
2012-11-27920.00940.00920.00940.0076007025500
2012-11-26934.00934.00928.00929.0011001023600
2012-11-22935.00935.00935.00935.00200187000
2012-11-2100
2012-11-20937.00937.00937.00937.0056005247200
2012-11-19937.00940.00935.00940.0027002528900
2012-11-16937.00937.00937.00937.00500468500
2012-11-15944.00944.00938.00938.0059005548000
2012-11-14945.00945.00945.00945.0010094500
2012-11-13945.00945.00945.00945.00200189000
2012-11-1200
2012-11-09933.00933.00933.00933.0032002985600
2012-11-08940.00940.00940.00940.0010094000
2012-11-07945.00945.00945.00945.0010094500
2012-11-06950.00950.00950.00950.0010095000
2012-11-05950.00950.00950.00950.0045004275000
2012-11-02942.00945.00940.00945.001000941500
2012-11-01941.00941.00940.00940.00200188100
2012-10-31945.00945.00945.00945.00300283500
2012-10-30950.00950.00950.00950.00900855000
2012-10-29973.00973.00950.00965.0036003442700
2012-10-26970.00970.00970.00970.00200194000
2012-10-25970.00970.00970.00970.0010097000
2012-10-2400
2012-10-2300
2012-10-2200
2012-10-191000.001000.001000.001000.0048004800000
2012-10-18998.00999.00998.00999.00300299600
2012-10-1700
2012-10-1600
2012-10-151000.001000.001000.001000.0025002500000
2012-10-121000.001000.001000.001000.00500500000
2012-10-11980.00981.00980.00981.00200196100
2012-10-10980.00980.00980.00980.00900882000
2012-10-0900
2012-10-051000.001000.001000.001000.0041004100000
2012-10-04980.00980.00980.00980.0014001372000
2012-10-03965.00970.00965.00970.0013001260500
2012-10-02960.00960.00960.00960.00200192000
2012-10-01957.00957.00957.00957.00400382800
2012-09-2800
2012-09-2700
2012-09-2600
2012-09-25960.00960.00960.00960.0010096000
2012-09-24952.00952.00952.00952.0010095200
2012-09-21952.00952.00952.00952.0010095200
2012-09-20996.00996.00952.00952.0051005075200
2012-09-191009.001009.001008.001008.00800806900
2012-09-18997.001005.00997.001005.0041004094900
2012-09-14985.00996.00985.00996.00800791500
2012-09-1300
2012-09-12974.00983.00974.00983.0015001471000
2012-09-11971.00971.00971.00971.0010097100
2012-09-1000
2012-09-0700
2012-09-06965.00965.00965.00965.00200193000
2012-09-05983.00983.00983.00983.0042004128600
2012-09-0400
2012-09-0300
2012-08-3100
2012-08-30955.00955.00955.00955.00300286500
2012-08-29960.00960.00953.00955.0018001719200
2012-08-28955.00955.00955.00955.0010095500
2012-08-27950.00970.00950.00970.0016001544300
2012-08-24950.00950.00950.00950.00400380000
2012-08-2300
2012-08-22950.00950.00950.00950.00200190000
2012-08-21950.00950.00941.00941.001000948200
2012-08-20969.00969.00969.00969.0049004748100
2012-08-17963.00963.00963.00963.00400385200
2012-08-16963.00963.00963.00963.00600577800
2012-08-15970.00970.00955.00959.0022002131400
2012-08-14950.00970.00949.00970.0085008076900
2012-08-13949.00970.00949.00970.00300286800
2012-08-10944.00944.00944.00944.0010094400
2012-08-0900
2012-08-08933.00933.00933.00933.00200186600
2012-08-07937.00937.00937.00937.0010093700
2012-08-06981.00981.00950.00950.0044004313300
2012-08-0300
2012-08-02935.00935.00935.00935.00700654500
2012-08-01935.00935.00935.00935.0010093500
2012-07-31935.00935.00935.00935.0015001402500
2012-07-3000
2012-07-2700
2012-07-2600
2012-07-25907.00907.00907.00907.0010090700
2012-07-24931.00931.00931.00931.0010093100
2012-07-23944.00944.00942.00942.00200188600
2012-07-20945.00950.00945.00950.0050004726000
2012-07-19950.00950.00950.00950.0013001235000
2012-07-18949.00950.00949.00950.00900854700
2012-07-17949.00949.00945.00949.0022002087400
2012-07-13945.00949.00945.00949.00900852600
2012-07-12941.00941.00941.00941.00200188200
2012-07-11947.00947.00940.00940.00600566900
2012-07-10942.00946.00942.00946.00400377900
2012-07-09940.00940.00940.00940.00400376000

   ※ 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