[7574 JQ] 共信テクノ 日足 時系列データ

[7574 JQ] 共信テクノ (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-09-24452.00465.00452.00456.0050002286900
2009-09-18460.00469.00450.00450.0081003714300
2009-09-17475.00477.00460.00470.0040001887500
2009-09-16465.00480.00461.00480.0050002328000
2009-09-15482.00482.00475.00475.0026001246400
2009-09-14473.00483.00473.00483.00400190200
2009-09-11482.00488.00480.00488.0033001592000
2009-09-10463.00482.00460.00482.001800844600
2009-09-09465.00475.00460.00460.001000467200
2009-09-08465.00475.00465.00475.0023001076800
2009-09-07465.00470.00465.00470.001800841200
2009-09-04462.00465.00457.00465.001800829700
2009-09-03460.00466.00460.00464.002100968600
2009-09-02483.00483.00465.00466.0032001495900
2009-09-01486.00486.00485.00485.0037001797200
2009-08-31489.00495.00480.00486.0021001023000
2009-08-28492.00492.00490.00490.001200589100
2009-08-27500.00500.00498.00500.00800399000
2009-08-26492.00504.00490.00504.0046002273000
2009-08-25495.00500.00495.00497.0085004214800
2009-08-24488.00491.00488.00490.0030001468500
2009-08-21478.00488.00466.00488.001700803000
2009-08-20475.00487.00460.00483.0048002291000
2009-08-19478.00484.00470.00475.0036001716900
2009-08-18474.00487.00474.00487.0054002604000
2009-08-17469.00482.00469.00477.0038001820200
2009-08-14461.00480.00460.00480.0045002124900
2009-08-13473.00479.00455.00466.0041001923600
2009-08-12483.00484.00483.00484.0052002515600
2009-08-11465.00484.00465.00472.0062002967700
2009-08-10467.00467.00461.00461.0023001069900
2009-08-07462.00467.00462.00467.0020092900
2009-08-06477.00477.00477.00477.0010047700
2009-08-05480.00480.00462.00462.001800855800
2009-08-04475.00477.00475.00477.001700808100
2009-08-03485.00485.00480.00480.0033001597100
2009-07-31480.00485.00480.00485.0061002942000
2009-07-30479.00487.00479.00487.00300145300
2009-07-29475.00490.00475.00484.0032001551700
2009-07-28480.00487.00471.00480.0032001528900
2009-07-27481.00489.00476.00480.0039001880800
2009-07-24475.00484.00466.00476.0087004153700
2009-07-23455.00464.00455.00460.0090004125400
2009-07-22450.00456.00450.00456.001300588700
2009-07-21450.00456.00450.00450.0028001268100
2009-07-17455.00455.00440.00445.0037001647700
2009-07-16455.00457.00445.00445.0063002842100
2009-07-15452.00455.00450.00455.001500676900
2009-07-14427.00455.00427.00450.0098004393900
2009-07-13455.00455.00432.00432.0035001547800
2009-07-10458.00460.00455.00455.0059002702800
2009-07-09460.00460.00446.00458.0034001545200
2009-07-08458.00465.00453.00465.00185008445800
2009-07-07460.00462.00460.00460.0031001427800
2009-07-06462.00462.00454.00458.0067003063000
2009-07-03451.00462.00445.00462.00129005840800
2009-07-02465.00465.00460.00460.001500695000
2009-07-01444.00476.00444.00474.002770012727600
2009-06-30445.00451.00436.00448.00161007162400
2009-06-29442.00455.00438.00453.00116005201900
2009-06-26435.00444.00432.00444.003100013617000
2009-06-25427.00436.00419.00433.00129005518200
2009-06-24427.00427.00413.00427.0037001551900
2009-06-23429.00429.00427.00427.00500214300
2009-06-22424.00435.00419.00430.0080003388200
2009-06-19415.00425.00415.00425.001300540900
2009-06-18421.00425.00416.00425.00500210000
2009-06-17415.00430.00415.00425.0034001423400
2009-06-16425.00435.00416.00425.0045001898000
2009-06-15418.00430.00418.00425.0025001053500
2009-06-12415.00420.00415.00418.0099004139700
2009-06-11416.00417.00416.00416.00600249800
2009-06-10417.00420.00416.00417.0052002170400
2009-06-09419.00419.00401.00417.0035001451300
2009-06-08400.00423.00400.00420.0041001681400
2009-06-05397.00400.00390.00395.00103004100100
2009-06-04385.00395.00375.00395.00204007866800
2009-06-03380.00384.00375.00383.0070002645000
2009-06-02378.00380.00372.00380.0043001621000
2009-06-01370.00375.00355.00370.0096003523900
2009-05-29371.00375.00365.00375.002100772500
2009-05-28372.00380.00370.00380.0061002291700
2009-05-27380.00385.00375.00375.00114004326500
2009-05-26374.00383.00374.00375.0055002081100
2009-05-25381.00385.00373.00375.00228008688800
2009-05-22370.00372.00366.00371.0030001107100
2009-05-21370.00373.00369.00369.0036001337300
2009-05-20368.00370.00363.00370.0028001024300
2009-05-19370.00370.00362.00370.001200437300
2009-05-18360.00370.00346.00370.0029001034000
2009-05-15361.00361.00350.00360.0086003071800
2009-05-1400
2009-05-13369.00377.00356.00375.002000732700
2009-05-12377.00378.00365.00369.00135005017100
2009-05-11366.00379.00361.00379.00221008134500
2009-05-08325.00356.00320.00356.003340011310900
2009-05-07320.00327.00320.00325.00150004870200
2009-05-01310.00315.00304.00315.00101003106000
2009-04-30316.00324.00310.00310.00167005261400
2009-04-28314.00327.00313.00316.004760015078900
2009-04-27292.00292.00283.00289.0049001409700
2009-04-24285.00287.00278.00287.00137003882700
2009-04-23276.00276.00271.00276.0056001541800
2009-04-22276.00279.00271.00276.0056001531700
2009-04-21276.00276.00275.00275.0077002120200
2009-04-20281.00283.00276.00276.0078002169500
2009-04-17280.00284.00279.00280.00118003314800
2009-04-16277.00285.00277.00281.00135003783500
2009-04-15284.00285.00280.00280.0089002526100
2009-04-14285.00285.00275.00284.00167004715600
2009-04-13285.00290.00279.00290.00179005103200
2009-04-10278.00285.00278.00283.00248006995700
2009-04-09273.00278.00271.00278.0063001725000
2009-04-08276.00276.00270.00271.00109002992900
2009-04-07278.00278.00277.00278.0051001417200
2009-04-06282.00285.00276.00280.0077002156100
2009-04-03285.00285.00281.00281.00129003646500
2009-04-02273.00285.00273.00285.00126003498900
2009-04-01275.00275.00270.00273.003100846300
2009-03-3100
2009-03-30280.00281.00275.00275.003600996600
2009-03-27280.00280.00280.00280.00900252000
2009-03-26280.00280.00276.00280.0071001976800
2009-03-25284.00286.00282.00285.00219006230000
2009-03-24285.00288.00285.00287.005720016312400
2009-03-23283.00286.00283.00285.00201005727900
2009-03-19282.00284.00282.00284.00800226600
2009-03-18285.00285.00280.00280.0054001530600
2009-03-17285.00285.00284.00285.0045001281300
2009-03-16285.00285.00285.00285.002600741000
2009-03-13280.00285.00280.00285.00500142000
2009-03-12282.00282.00278.00278.003100868200
2009-03-11283.00285.00281.00281.002500707600
2009-03-10288.00288.00282.00282.0047001339400
2009-03-09285.00285.00285.00285.00400114000
2009-03-06293.00293.00290.00290.0030087600
2009-03-05290.00290.00290.00290.0020058000
2009-03-04290.00290.00285.00285.001000288500
2009-03-03291.00291.00290.00290.001000290300
2009-03-02290.00290.00290.00290.00400116000
2009-02-27295.00297.00295.00295.002800827500
2009-02-26295.00296.00295.00295.002600767500
2009-02-25305.00308.00299.00300.00101003060000
2009-02-24293.00293.00290.00290.001300378700
2009-02-23295.00295.00293.00294.001500441500
2009-02-20293.00295.00293.00295.001000294100
2009-02-19298.00298.00295.00295.001000295900
2009-02-18300.00300.00295.00295.00900269500
2009-02-17310.00310.00310.00310.0020062000
2009-02-16310.00310.00310.00310.00500155000
2009-02-13304.00310.00304.00310.002400737900
2009-02-12304.00305.00300.00305.0030090900
2009-02-10301.00308.00294.00308.0057001690100
2009-02-09310.00310.00309.00309.001300402800
2009-02-06302.00302.00302.00302.0010030200
2009-02-05300.00300.00300.00300.00900270000
2009-02-04306.00306.00306.00306.0010030600
2009-02-03305.00310.00301.00301.0055001667800
2009-02-02305.00305.00303.00303.001400425400
2009-01-30316.00325.00306.00315.0075002368300
2009-01-2900
2009-01-28330.00341.00328.00330.0062002046800
2009-01-27333.00350.00331.00347.0066002211500
2009-01-26350.00351.00349.00350.001400490000
2009-01-23368.00375.00353.00355.0051001878200
2009-01-22371.00371.00361.00363.0059002156000
2009-01-21386.00386.00380.00380.00500190900
2009-01-20399.00399.00377.00379.002000762500
2009-01-19399.00399.00399.00399.0020079800
2009-01-16379.00395.00379.00379.0050001897700
2009-01-1500
2009-01-1400
2009-01-1300
2009-01-09400.00405.00398.00398.00500200200
2009-01-08397.00401.00397.00400.00600239800
2009-01-07405.00405.00400.00400.00300120500
2009-01-06401.00401.00401.00401.00300120300
2009-01-05410.00410.00400.00400.001700687000
2008-12-30410.00410.00410.00410.00900369000
2008-12-29400.00400.00385.00400.001300515300
2008-12-26395.00400.00395.00400.00600237500
2008-12-25400.00410.00400.00410.0046001844000
2008-12-24410.00410.00390.00405.0057002306000
2008-12-22399.00403.00399.00403.001800720800
2008-12-19400.00400.00395.00395.0020079500
2008-12-18399.00399.00399.00399.001000399000
2008-12-17399.00400.00399.00399.001200478900
2008-12-16399.00399.00398.00399.0027001077200
2008-12-15387.00388.00387.00388.0065002516500
2008-12-12398.00399.00391.00391.00900355200
2008-12-11381.00399.00381.00399.001700653300
2008-12-10395.00395.00390.00395.0027001061500
2008-12-09397.00397.00395.00395.001000396000
2008-12-08380.00394.00380.00394.00700268800
2008-12-05391.00391.00391.00391.00400156400
2008-12-04391.00391.00390.00390.001100429600
2008-12-03410.00410.00410.00410.00300123000
2008-12-0200
2008-12-0100
2008-11-2800
2008-11-27444.00444.00404.00404.00700286800
2008-11-2600
2008-11-25423.00448.00423.00448.0043001827400
2008-11-21390.00391.00387.00387.001500584800
2008-11-20392.00400.00391.00391.001200472300
2008-11-1900
2008-11-18420.00420.00390.00405.0098004042600
2008-11-17406.00415.00406.00415.001100448800
2008-11-1400
2008-11-1300
2008-11-1200
2008-11-11450.00460.00450.00460.00500227900
2008-11-10450.00450.00430.00445.0027001171700
2008-11-07450.00460.00450.00460.001500685000
2008-11-0600
2008-11-05466.00490.00466.00490.001300622000
2008-11-04435.00450.00435.00450.001100492000
2008-10-31410.00430.00410.00425.00115004812500
2008-10-30402.00415.00385.00400.0038001497500
2008-10-29415.00425.00400.00401.0041001681100
2008-10-28400.00400.00400.00400.0034001360000
2008-10-27410.00410.00400.00400.001200484000
2008-10-24435.00440.00420.00420.0049002123400
2008-10-23420.00420.00413.00420.001200500500
2008-10-22440.00440.00425.00425.00700306500
2008-10-21420.00439.00420.00439.0024001020900
2008-10-20445.00445.00406.00419.00900375300
2008-10-17450.00450.00445.00445.0020089500
2008-10-1600
2008-10-15469.00469.00469.00469.0010046900
2008-10-14400.00470.00400.00470.0046001977500
2008-10-10380.00400.00365.00400.0082003123100
2008-10-09375.00400.00375.00400.0039001490000
2008-10-08415.00416.00400.00400.0026001059000
2008-10-07451.00480.00451.00475.001100512400
2008-10-06500.00500.00500.00500.0010050000
2008-10-03545.00545.00545.00545.0010054500
2008-10-0200
2008-10-0100
2008-09-3000
2008-09-2900
2008-09-26558.00560.00556.00556.00600334600
2008-09-25559.00559.00557.00558.0033001844000
2008-09-24531.00543.00526.00542.001800969100
2008-09-22528.00542.00525.00542.001100579900
2008-09-19525.00525.00522.00522.001000523200
2008-09-18520.00520.00520.00520.0030001560000
2008-09-17540.00540.00536.00540.0033001781200
2008-09-1600
2008-09-12565.00570.00565.00570.00600341000

   ※ 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