[7575 JQスタンダード] 日本ライフL 日足 時系列データ

[7575 JQスタンダード] 日本ライフL (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12575.00579.00575.00578.0039002251200
2013-07-11572.00576.00572.00576.0022001260800
2013-07-10574.00577.00572.00572.0050002871300
2013-07-09584.00584.00571.00572.0059003404200
2013-07-08577.00580.00577.00577.0021001213500
2013-07-05572.00577.00571.00577.0082004701700
2013-07-04565.00571.00562.00570.0033001864400
2013-07-03563.00574.00560.00565.0072004083800
2013-07-02562.00566.00553.00563.00141007876200
2013-07-01560.00565.00560.00562.0062003483200
2013-06-28558.00565.00553.00553.00114006367900
2013-06-27560.00560.00550.00558.0071003931300
2013-06-26561.00574.00555.00557.0071003987400
2013-06-2500
2013-06-24564.00575.00560.00575.0049002760700
2013-06-21561.00561.00555.00560.0023001284600
2013-06-20566.00566.00560.00560.0074004160900
2013-06-19560.00565.00560.00563.0018001011200
2013-06-18558.00560.00558.00559.00800447400
2013-06-17556.00557.00556.00557.00500278200
2013-06-14551.00559.00550.00555.0035001932400
2013-06-13560.00560.00551.00551.0019001055700
2013-06-12560.00560.00560.00560.00400224000
2013-06-11559.00570.00559.00564.0021001184100
2013-06-10553.00560.00553.00559.001500832900
2013-06-07548.00554.00533.00544.00150008119600
2013-06-06557.00565.00550.00550.00108005970900
2013-06-05571.00575.00557.00561.0054003056800
2013-06-04557.00561.00551.00561.00138007667700
2013-06-03569.00569.00555.00560.002420013551700
2013-05-31580.00589.00574.00575.0032001849500
2013-05-30594.00594.00580.00580.0059003467200
2013-05-29588.00595.00582.00594.0098005769500
2013-05-28574.00588.00573.00588.00102005938600
2013-05-27581.00581.00573.00573.0084004835600
2013-05-24582.00595.00575.00575.00135007872600
2013-05-23600.00602.00575.00575.004050023822600
2013-05-22604.00604.00599.00599.00127007630400
2013-05-21600.00605.00594.00605.00138008272500
2013-05-20600.00600.00595.00596.00104006217600
2013-05-17588.00602.00588.00600.0080004779000
2013-05-16592.00602.00583.00588.001910011261400
2013-05-15610.00610.00586.00592.002390014309100
2013-05-14605.00606.00600.00605.002210013330500
2013-05-13590.00598.00587.00598.002950017492100
2013-05-10588.00593.00585.00585.0085005002600
2013-05-09585.00590.00581.00584.00154009014600
2013-05-08585.00589.00578.00581.002280013281500
2013-05-07590.00591.00575.00580.003510020556300
2013-05-02583.00586.00575.00582.00131007623100
2013-05-01573.00584.00565.00584.004270024479300
2013-04-30579.00580.00570.00575.00129007422800
2013-04-26580.00580.00578.00578.0080004633800
2013-04-25578.00580.00578.00580.0099005736400
2013-04-24585.00586.00578.00578.001760010242600
2013-04-23576.00579.00571.00576.0059003393200
2013-04-22577.00586.00575.00577.002690015536900
2013-04-19570.00570.00562.00568.0043002429100
2013-04-18562.00575.00558.00570.00120006792700
2013-04-17562.00566.00560.00562.00127007133000
2013-04-16562.00567.00561.00561.0056003150300
2013-04-15562.00567.00562.00565.0036002030700
2013-04-12565.00570.00562.00562.00101005711400
2013-04-11569.00570.00557.00570.00134007578100
2013-04-10561.00567.00561.00563.0036002027000
2013-04-09566.00569.00556.00567.0084004733800
2013-04-08569.00569.00555.00566.00103005799300
2013-04-05556.00557.00554.00554.00133007384700
2013-04-04554.00554.00549.00554.0036001985100
2013-04-03550.00554.00545.00554.0031001705200
2013-04-02544.00550.00540.00550.0098005327200
2013-04-01553.00556.00551.00551.00100005528200
2013-03-29563.00563.00552.00553.00155008641200
2013-03-28578.00578.00563.00563.00137007790900
2013-03-27575.00585.00571.00578.001970011338300
2013-03-26602.00610.00602.00610.002850017275000
2013-03-25601.00607.00599.00605.002860017224600
2013-03-22600.00601.00598.00598.001730010368200
2013-03-21598.00600.00595.00599.002290013680800
2013-03-19595.00598.00594.00597.0074004407000
2013-03-18592.00594.00591.00594.00123007287900
2013-03-15585.00593.00585.00591.00131007714700
2013-03-14586.00587.00584.00585.00129007558200
2013-03-13582.00585.00581.00585.0036002097700
2013-03-12584.00585.00581.00581.00108006298200
2013-03-11581.00586.00581.00583.00137007994900
2013-03-08575.00579.00575.00579.0076004387600
2013-03-07575.00577.00573.00575.0092005289800
2013-03-06569.00575.00569.00572.0088005023100
2013-03-05570.00574.00570.00572.0053003028800
2013-03-04574.00574.00567.00568.00151008622200
2013-03-01571.00572.00568.00570.0069003931800
2013-02-28575.00578.00572.00572.0099005690500
2013-02-27568.00574.00568.00573.00102005815000
2013-02-26563.00567.00560.00567.0050002818100
2013-02-25562.00566.00562.00566.0049002764500
2013-02-22562.00562.00560.00562.0038002132500
2013-02-21561.00562.00559.00562.0018001007700
2013-02-20562.00562.00557.00560.0041002292800
2013-02-19556.00563.00556.00559.0028001569500
2013-02-18560.00560.00554.00560.001700950700
2013-02-15563.00563.00552.00560.0066003660700
2013-02-14560.00563.00554.00562.0058003232100
2013-02-13563.00565.00558.00563.002220012411000
2013-02-12561.00563.00560.00563.0077004320200
2013-02-08563.00565.00560.00564.0037002082900
2013-02-07563.00563.00560.00563.002040011450200
2013-02-06564.00565.00562.00564.0056003157500
2013-02-05564.00567.00562.00564.00122006897300
2013-02-04564.00565.00562.00565.0054003047000
2013-02-01563.00565.00563.00565.0034001916800
2013-01-31565.00565.00561.00562.0066003717500
2013-01-30558.00564.00558.00561.0050002799700
2013-01-29555.00564.00552.00557.00136007563800
2013-01-28565.00566.00561.00565.00100005642200
2013-01-25560.00566.00560.00561.00119006685900
2013-01-24553.00555.00552.00555.0093005152900
2013-01-23557.00558.00554.00554.001300721900
2013-01-22556.00557.00553.00556.0081004496300
2013-01-21555.00558.00555.00556.0069003838200
2013-01-18550.00555.00550.00555.0043002372300
2013-01-17552.00555.00550.00551.0047002594800
2013-01-16549.00555.00549.00554.00100005522900
2013-01-15546.00550.00546.00549.00106005816600
2013-01-11544.00550.00543.00546.0069003772100
2013-01-10547.00548.00543.00543.0037002018000
2013-01-09541.00545.00540.00544.001800974400
2013-01-08540.00545.00540.00544.0056003040700
2013-01-07538.00541.00534.00534.00104005602400
2013-01-04528.00535.00528.00535.0085004513200
2012-12-28523.00530.00523.00530.0039002060400
2012-12-27525.00529.00523.00523.0062003260900
2012-12-26521.00525.00521.00525.001900996600
2012-12-25524.00525.00520.00522.0046002405500
2012-12-21524.00525.00519.00525.0038001986000
2012-12-20522.00524.00520.00523.0031001617600
2012-12-19516.00522.00515.00522.0074003833400
2012-12-18510.00519.00510.00514.00134006862500
2012-12-17515.00515.00510.00514.00117006011900
2012-12-14514.00514.00513.00513.0048002464500
2012-12-13512.00514.00509.00510.0051002605800
2012-12-12506.00511.00506.00511.0039001986100
2012-12-11508.00508.00504.00507.0060003034300
2012-12-10507.00508.00505.00508.001200607600
2012-12-07505.00506.00505.00505.0022001111200
2012-12-06508.00508.00505.00505.001100557300
2012-12-05505.00510.00505.00505.001300658300
2012-12-04508.00510.00505.00505.0020001016000
2012-12-03507.00508.00507.00508.001200609500
2012-11-30509.00510.00507.00509.0058002945900
2012-11-29505.00506.00504.00504.0026001312800
2012-11-28504.00507.00504.00507.0030001515200
2012-11-27502.00504.00500.00504.0040002007100
2012-11-26500.00502.00499.00502.0048002401400
2012-11-22498.00500.00497.00500.0022001097300
2012-11-21498.00499.00496.00496.00700348500
2012-11-20498.00498.00498.00498.00600298800
2012-11-19497.00499.00496.00496.0033001641000
2012-11-16495.00496.00494.00496.001200593600
2012-11-15494.00496.00493.00493.0035001732300
2012-11-14494.00494.00493.00494.001400690900
2012-11-13497.00497.00494.00494.00500247900
2012-11-12498.00498.00493.00493.0035001731100
2012-11-09494.00497.00492.00494.0021001036700
2012-11-08493.00493.00492.00493.001800886400
2012-11-07495.00495.00494.00494.00700346300
2012-11-06497.00498.00493.00495.0042002081200
2012-11-05497.00499.00496.00497.0022001094100
2012-11-02498.00500.00496.00498.001300647900
2012-11-01500.00502.00495.00499.0021001045100
2012-10-31499.00502.00494.00500.0028001391100
2012-10-30498.00510.00494.00500.00114005718200
2012-10-29493.00495.00491.00491.0029001428600
2012-10-26490.00494.00490.00493.0032001568700
2012-10-25491.00493.00490.00492.0034001669700
2012-10-24496.00496.00496.00496.0010049600
2012-10-23495.00496.00493.00496.00700346000
2012-10-22492.00496.00492.00496.001600787900
2012-10-19495.00497.00495.00495.00400198400
2012-10-18495.00496.00495.00495.001300643700
2012-10-17494.00494.00493.00493.00300148100
2012-10-16490.00494.00490.00494.001500735800
2012-10-15497.00497.00497.00497.001000497000
2012-10-12491.00494.00490.00494.0038001865000
2012-10-11496.00499.00496.00499.0025001244200
2012-10-10491.00492.00489.00489.002000981300
2012-10-09489.00495.00489.00495.0034001668600
2012-10-05495.00497.00490.00495.001900938100
2012-10-04495.00495.00490.00495.00106005209300
2012-10-03495.00498.00492.00498.0031001532700
2012-10-02495.00499.00495.00495.001800893700
2012-10-01496.00496.00494.00494.001100544800
2012-09-28495.00498.00495.00495.001100545000
2012-09-27492.00494.00492.00493.00800394300
2012-09-26499.00501.00492.00492.0027001335400
2012-09-25502.00502.00493.00493.0021001044700
2012-09-24496.00505.00492.00505.0043002135600
2012-09-21493.00496.00493.00496.001300641400
2012-09-20493.00494.00493.00493.001800887500
2012-09-19493.00496.00493.00496.001300642400
2012-09-18494.00497.00493.00495.0022001087600
2012-09-14493.00495.00492.00495.001900936200
2012-09-13496.00496.00496.00496.00300148800
2012-09-12492.00495.00491.00495.001800887300
2012-09-11492.00494.00492.00493.00700345100
2012-09-10496.00496.00491.00492.0023001135300
2012-09-07493.00496.00493.00496.0024001186800
2012-09-06495.00495.00491.00491.002000986500
2012-09-05495.00495.00492.00493.00400197200
2012-09-04492.00496.00492.00496.001300642500
2012-09-03492.00495.00491.00492.001900935200
2012-08-31497.00497.00493.00493.0023001140000
2012-08-30492.00497.00492.00497.001500742700
2012-08-29496.00496.00492.00492.0055002724100
2012-08-28496.00496.00493.00496.001300641900
2012-08-27497.00497.00493.00493.0036001787800
2012-08-24493.00497.00493.00494.0022001089300
2012-08-23495.00500.00493.00500.0022001090800
2012-08-22494.00496.00494.00494.001100543800
2012-08-21494.00495.00493.00494.002000988200
2012-08-20496.00498.00494.00494.001300645400
2012-08-17497.00497.00492.00494.0035001731000
2012-08-16496.00498.00493.00498.001300645500
2012-08-15492.00495.00490.00495.00900442300
2012-08-14492.00499.00492.00499.00400198400
2012-08-13493.00493.00490.00490.0029001423300
2012-08-10497.00497.00494.00494.00400198300
2012-08-09490.00490.00490.00490.00300147000
2012-08-08490.00491.00490.00490.001600784300
2012-08-07495.00495.00490.00491.0054002651400
2012-08-06499.00504.00492.00495.0030001490600
2012-08-03495.00500.00492.00500.0059002924100
2012-08-02496.00500.00495.00500.0027001344200
2012-08-01494.00497.00494.00495.0066003265100
2012-07-31495.00498.00493.00494.00900445400
2012-07-30492.00493.00492.00492.0026001281300
2012-07-27493.00493.00491.00491.0023001131500
2012-07-26491.00491.00489.00491.0029001422400
2012-07-25492.00493.00491.00491.001700835800
2012-07-24491.00494.00491.00492.001000491700
2012-07-23494.00500.00490.00490.0036001775800
2012-07-20493.00496.00493.00494.001500740900
2012-07-19492.00494.00492.00494.00800394000
2012-07-18499.00500.00494.00495.0045002235900
2012-07-17505.00505.00499.00499.0024001200500
2012-07-13503.00503.00501.00501.00200100400
2012-07-12507.00507.00500.00500.0050002504500
2012-07-11510.00510.00504.00504.00800404800
2012-07-10508.00508.00504.00504.0022001112300
2012-07-09513.00513.00506.00506.001300662300

   ※ 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