[7587 JQスタンダード] PALTEK 日足 時系列データ

[7587 JQスタンダード] PALTEK (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12415.00415.00400.00405.0060002474600
2013-07-11414.00414.00413.00414.0027001117700
2013-07-10412.00417.00410.00417.001800746000
2013-07-09410.00410.00400.00400.001100442900
2013-07-08402.00402.00402.00402.001200482400
2013-07-05410.00410.00400.00400.001100446800
2013-07-0400
2013-07-03410.00410.00402.00406.001100449400
2013-07-02402.00410.00402.00410.0027001091600
2013-07-01381.00410.00381.00410.0056002241400
2013-06-28390.00392.00374.00386.002100804300
2013-06-27393.00393.00390.00390.0020078300
2013-06-26394.00400.00392.00393.0039001547500
2013-06-25415.00415.00402.00402.002000825800
2013-06-24409.00410.00409.00410.0094003853400
2013-06-21410.00410.00410.00410.00400164000
2013-06-20410.00415.00410.00415.00900371200
2013-06-1900
2013-06-18415.00415.00410.00410.002400994400
2013-06-17413.00415.00413.00415.002400993000
2013-06-14410.00410.00410.00410.0057002337000
2013-06-13402.00410.00402.00410.002400979000
2013-06-12400.00402.00400.00402.001400560200
2013-06-11400.00401.00400.00400.001200480300
2013-06-10366.00402.00366.00402.0038001448800
2013-06-07401.00401.00380.00380.0043001672100
2013-06-06406.00406.00399.00399.00131005254600
2013-06-05410.00410.00403.00408.002400974200
2013-06-04410.00410.00410.00410.00400164000
2013-06-03410.00410.00406.00406.001400571200
2013-05-31410.00410.00406.00406.0070002865800
2013-05-30408.00410.00408.00410.0020081800
2013-05-29414.00415.00410.00410.00700289400
2013-05-28409.00409.00409.00409.0010040900
2013-05-27410.00410.00408.00409.0057002333600
2013-05-24415.00415.00410.00410.00115004722200
2013-05-23410.00414.00410.00410.0072002952500
2013-05-22415.00415.00411.00411.002000823200
2013-05-21417.00418.00413.00413.001800747200
2013-05-20410.00415.00410.00413.0068002799100
2013-05-17420.00420.00410.00410.00102004246800
2013-05-16406.00410.00406.00410.0046001880000
2013-05-15418.00418.00411.00412.001000413400
2013-05-14411.00419.00410.00419.007370030238100
2013-05-13419.00419.00410.00410.0061002523800
2013-05-10405.00419.00395.00410.00208008483400
2013-05-09398.00406.00398.00398.0050002009000
2013-05-08400.00405.00400.00400.0067002692000
2013-05-07399.00405.00399.00405.0052002087800
2013-05-02400.00400.00397.00398.001200478100
2013-05-01406.00406.00403.00404.0026001051300
2013-04-30406.00406.00402.00405.0044001780500
2013-04-26398.00398.00397.00397.002200875500
2013-04-25402.00402.00397.00402.0052002085400
2013-04-24399.00401.00398.00399.0033001318600
2013-04-23397.00399.00397.00397.0029001151700
2013-04-22399.00399.00397.00397.0045001788100
2013-04-19397.00397.00397.00397.00600238200
2013-04-18405.00405.00405.00405.002200891000
2013-04-17402.00402.00402.00402.00300120600
2013-04-16400.00402.00400.00402.001200481600
2013-04-15396.00396.00396.00396.001600633600
2013-04-12399.00402.00399.00402.001400562100
2013-04-1100
2013-04-10394.00395.00394.00395.00400157700
2013-04-09397.00397.00393.00393.001800711700
2013-04-08390.00405.00390.00405.002500983800
2013-04-05395.00400.00395.00395.0043001699000
2013-04-04390.00390.00390.00390.00600234000
2013-04-03395.00395.00395.00395.002000790000
2013-04-02395.00395.00395.00395.002100829500
2013-04-01400.00400.00397.00397.00700279100
2013-03-2900
2013-03-2800
2013-03-27395.00395.00394.00395.0026001025000
2013-03-26402.00402.00399.00399.002200883600
2013-03-25410.00410.00400.00400.001700695500
2013-03-22393.00410.00393.00410.0042001666000
2013-03-21404.00404.00401.00401.00700282100
2013-03-19401.00401.00401.00401.0010040100
2013-03-18403.00403.00402.00402.001500604200
2013-03-15400.00400.00392.00392.00800316000
2013-03-14400.00400.00390.00390.00400159000
2013-03-13400.00400.00387.00400.0032001272500
2013-03-12393.00393.00389.00389.0043001682000
2013-03-11395.00395.00390.00391.001800708000
2013-03-08396.00396.00395.00395.00800316700
2013-03-07400.00400.00396.00396.00600239600
2013-03-06404.00404.00400.00400.0045001801600
2013-03-05402.00402.00401.00401.001900763300
2013-03-04410.00410.00404.00410.0038001550200
2013-03-01403.00410.00403.00410.0055002251500
2013-02-28402.00406.00402.00406.002100850300
2013-02-27420.00420.00395.00398.0097003927700
2013-02-26419.00419.00419.00419.0010041900
2013-02-25414.00420.00406.00406.002100868300
2013-02-22410.00415.00410.00415.00500206000
2013-02-21411.00411.00411.00411.00500205500
2013-02-2000
2013-02-1900
2013-02-18414.00414.00401.00401.00172006926700
2013-02-15405.00405.00402.00402.0038001528400
2013-02-14417.00417.00405.00405.0028001148400
2013-02-1300
2013-02-12414.00417.00405.00417.001100453200
2013-02-0800
2013-02-07415.00415.00412.00412.001600663400
2013-02-06410.00410.00410.00410.00700287000
2013-02-0500
2013-02-04406.00418.00406.00407.001400582600
2013-02-01405.00416.00405.00415.0067002760800
2013-01-31405.00406.00398.00398.0026001043500
2013-01-30400.00406.00400.00405.0043001727200
2013-01-29405.00405.00405.00405.001300526500
2013-01-28407.00410.00402.00402.0033001346200
2013-01-25408.00408.00395.00400.0028001133400
2013-01-24405.00405.00402.00402.001100442900
2013-01-23405.00405.00405.00405.0020081000
2013-01-22398.00398.00398.00398.00100003980000
2013-01-21403.00403.00402.00402.001100442400
2013-01-18408.00410.00408.00410.00174007131100
2013-01-17401.00405.00397.00405.002200876600
2013-01-16401.00401.00401.00401.0010040100
2013-01-15402.00402.00396.00397.002100838100
2013-01-11414.00414.00410.00410.00154006314400
2013-01-10410.00410.00410.00410.001000410000
2013-01-09418.00418.00408.00410.00128005243200
2013-01-08400.00410.00400.00410.002820011525600
2013-01-07400.00400.00400.00400.0025001000000
2013-01-04392.00392.00392.00392.00400156800
2012-12-2800
2012-12-27387.00390.00387.00390.002300896100
2012-12-26395.00395.00395.00395.0010039500
2012-12-25400.00403.00400.00403.002200880300
2012-12-21400.00400.00396.00396.0026001031600
2012-12-20400.00400.00395.00395.00142005648100
2012-12-19393.00400.00393.00400.00111004413900
2012-12-18400.00400.00392.00392.0047001864000
2012-12-1700
2012-12-14390.00390.00385.00390.0079003069000
2012-12-13392.00392.00390.00390.0052002034200
2012-12-12409.00409.00399.00400.00102004125800
2012-12-11389.00389.00389.00389.0030001167000
2012-12-1000
2012-12-07389.00389.00386.00389.0035001360000
2012-12-06381.00386.00381.00386.001200460200
2012-12-05385.00385.00377.00377.0033001268100
2012-12-04387.00395.00387.00395.0031001214000
2012-12-03395.00395.00390.00390.001300509500
2012-11-3000
2012-11-2900
2012-11-28385.00385.00385.00385.002000770000
2012-11-2700
2012-11-26385.00386.00385.00386.002400924200
2012-11-22400.00400.00400.00400.0033001320000
2012-11-21398.00400.00398.00400.0077003075600
2012-11-20399.00399.00395.00395.001800713300
2012-11-19399.00399.00395.00395.002500992000
2012-11-16400.00400.00400.00400.0043001720000
2012-11-15391.00398.00391.00398.00600235900
2012-11-14390.00390.00390.00390.00300117000
2012-11-1300
2012-11-12383.00383.00383.00383.0020076600
2012-11-09380.00380.00380.00380.00400152000
2012-11-0800
2012-11-0700
2012-11-06390.00390.00387.00387.00900350100
2012-11-0500
2012-11-02386.00387.00386.00387.001500579300
2012-11-01396.00400.00396.00400.002200877800
2012-10-31400.00400.00400.00400.001400560000
2012-10-30405.00405.00405.00405.001000405000
2012-10-2900
2012-10-2600
2012-10-25400.00418.00400.00410.0053002163800
2012-10-24400.00405.00398.00398.0026001041100
2012-10-23397.00400.00397.00400.00126005024400
2012-10-22395.00397.00395.00397.0055002182900
2012-10-19395.00395.00395.00395.00100003950000
2012-10-18399.00399.00399.00399.001200478800
2012-10-1700
2012-10-16375.00395.00375.00395.0098003775000
2012-10-15372.00372.00372.00372.00300111600
2012-10-12370.00370.00370.00370.00800296000
2012-10-11368.00368.00368.00368.00500184000
2012-10-10370.00375.00370.00375.001300486000
2012-10-09370.00370.00370.00370.0029001073000
2012-10-05370.00370.00370.00370.0020074000
2012-10-0400
2012-10-03370.00370.00370.00370.00700259000
2012-10-02370.00370.00365.00365.00600220500
2012-10-0100
2012-09-2800
2012-09-27360.00365.00360.00365.0037001332500
2012-09-26365.00365.00365.00365.00400146000
2012-09-25378.00378.00373.00373.0043001623900
2012-09-24375.00375.00365.00365.0061002260600
2012-09-21379.00380.00371.00371.0077002905500
2012-09-20365.00369.00365.00369.001800657400
2012-09-19375.00375.00370.00370.00136005034100
2012-09-18380.00380.00375.00375.0028001059500
2012-09-14380.00380.00375.00375.0047001764400
2012-09-13380.00380.00376.00376.00700265200
2012-09-1200
2012-09-11380.00380.00380.00380.00145005510000
2012-09-10380.00380.00380.00380.0067002546000
2012-09-07385.00385.00385.00385.00500192500
2012-09-06385.00385.00383.00383.00900345700
2012-09-05386.00386.00386.00386.001000386000
2012-09-04385.00385.00383.00383.00400153800
2012-09-03386.00386.00380.00380.001500574200
2012-08-31385.00385.00380.00383.00500191600
2012-08-30380.00380.00378.00379.00500189600
2012-08-29375.00375.00375.00375.001000375000
2012-08-28383.00383.00383.00383.001000383000
2012-08-27395.00396.00391.00391.00600235500
2012-08-24395.00395.00395.00395.002200869000
2012-08-23390.00390.00390.00390.00600234000
2012-08-22395.00395.00383.00385.001800695400
2012-08-2100
2012-08-20391.00391.00391.00391.00500195500
2012-08-17396.00396.00396.00396.001400554400
2012-08-16395.00395.00395.00395.0010039500
2012-08-15394.00394.00391.00391.001000392000
2012-08-14392.00399.00392.00399.0020079100
2012-08-13397.00397.00397.00397.0010039700
2012-08-1000
2012-08-09395.00395.00395.00395.00300118500
2012-08-08395.00395.00395.00395.00400158000
2012-08-07395.00400.00385.00400.001700670100
2012-08-06395.00395.00395.00395.001400553000
2012-08-03395.00395.00390.00395.0028001105500
2012-08-02395.00395.00395.00395.0020079000
2012-08-01395.00395.00395.00395.001200474000
2012-07-31395.00395.00395.00395.00700276500
2012-07-30395.00395.00395.00395.00600237000
2012-07-27395.00395.00390.00395.001500592000
2012-07-26395.00395.00395.00395.0020079000
2012-07-25398.00398.00395.00395.002500993200
2012-07-24398.00398.00397.00398.00400159100
2012-07-23394.00394.00394.00394.001400551600
2012-07-20396.00396.00395.00395.002100830000
2012-07-19395.00395.00395.00395.002000790000
2012-07-18399.00399.00395.00395.002200873800
2012-07-17397.00398.00397.00398.0020079500
2012-07-13400.00400.00395.00395.002500988700
2012-07-12399.00399.00395.00395.0062002473400
2012-07-11399.00399.00395.00395.0078003081500
2012-07-10395.00395.00395.00395.0041001619500
2012-07-09392.00392.00392.00392.0010039200

   ※ 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