[7590 JQスタンダード] タカショー 日足 時系列データ

[7590 JQスタンダード] タカショー (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12523.00523.00520.00521.00167008714900
2013-07-11522.00522.00515.00520.002880014967000
2013-07-10528.00528.00520.00522.003440018042500
2013-07-09525.00528.00525.00528.003260017149200
2013-07-08525.00530.00524.00525.003600018936300
2013-07-05521.00524.00515.00522.004320022382000
2013-07-04518.00520.00515.00520.002670013837300
2013-07-03519.00519.00511.00516.004810024819900
2013-07-02506.00514.00504.00514.002910014790800
2013-07-01499.00505.00499.00504.002040010247700
2013-06-28492.00501.00492.00497.005720028422500
2013-06-27482.00491.00482.00491.002090010135500
2013-06-26493.00493.00481.00482.003710018027800
2013-06-25498.00498.00484.00488.004580022433500
2013-06-24500.00504.00494.00495.003530017559500
2013-06-21497.00497.00482.00494.006080029938700
2013-06-20511.00512.00505.00505.002380012119600
2013-06-19513.00523.00509.00511.005960030606100
2013-06-18506.00512.00505.00512.00161008203100
2013-06-17506.00510.00502.00506.00146007386400
2013-06-14505.00512.00499.00504.003010015244400
2013-06-13508.00508.00497.00497.003150015721700
2013-06-12512.00512.00501.00508.002380012002600
2013-06-11524.00528.00504.00511.007780040318900
2013-06-10490.00525.00490.00524.008520043553200
2013-06-07478.00489.00470.00478.0010610050638900
2013-06-06517.00519.00490.00495.0010560053136300
2013-06-05534.00534.00521.00522.006740035315400
2013-06-04549.00549.00522.00531.0013130069719800
2013-06-03560.00560.00555.00555.003470019351900
2013-05-31561.00568.00560.00564.003160017848800
2013-05-30560.00572.00559.00560.009180051765700
2013-05-29574.00574.00561.00569.004330024582700
2013-05-28560.00579.00555.00574.0011170062921500
2013-05-27569.00569.00558.00561.0011400063941300
2013-05-24586.00600.00558.00574.0017030099012000
2013-05-23617.00620.00560.00570.00456900272346000
2013-05-22611.00612.00597.00602.00237900144690800
2013-05-21579.00607.00579.00605.00310200184169300
2013-05-20565.00578.00565.00578.00196800112642500
2013-05-17534.00556.00534.00556.0013150072243200
2013-05-16533.00545.00522.00536.0015660083248400
2013-05-15539.00543.00534.00535.0012160065357500
2013-05-14545.00549.00536.00539.009980054002900
2013-05-13561.00567.00542.00546.0016240089606300
2013-05-10565.00569.00551.00553.00301600168748800
2013-05-09555.00564.00555.00562.00180400100899500
2013-05-08544.00554.00540.00554.00242300132700500
2013-05-07525.00538.00524.00538.0013760073182100
2013-05-02518.00520.00512.00518.0010510054328400
2013-05-01509.00520.00504.00518.00232100118940300
2013-04-30491.00510.00491.00505.0016790083936000
2013-04-26498.00503.00490.00495.00267200132930100
2013-04-25484.00495.00482.00492.0014060068540000
2013-04-24487.00487.00480.00482.009790047232900
2013-04-23487.00494.00478.00482.00236400114645500
2013-04-22464.00475.00462.00475.0018150084753500
2013-04-19461.00463.00458.00459.009860045330200
2013-04-18458.00461.00457.00458.008680039806800
2013-04-17458.00461.00456.00458.0014360065654000
2013-04-16458.00459.00456.00456.0010400047555300
2013-04-15460.00462.00457.00460.008530039168700
2013-04-12462.00465.00457.00458.0015680072161400
2013-04-11453.00463.00452.00463.00246000111927000
2013-04-10451.00453.00451.00452.0010470047311600
2013-04-09451.00455.00449.00451.0020870094168100
2013-04-08450.00451.00446.00450.0012570056383300
2013-04-05448.00450.00443.00448.0014590065076900
2013-04-04441.00445.00441.00445.0010220045219400
2013-04-03446.00447.00441.00443.0019980088838500
2013-04-02445.00451.00442.00446.009170040889000
2013-04-01461.00461.00449.00449.009590043573700
2013-03-29455.00462.00454.00462.005840026708300
2013-03-28457.00460.00455.00455.004350019869500
2013-03-27463.00463.00453.00460.008780040279500
2013-03-26465.00465.00458.00463.004000018465900
2013-03-25464.00468.00463.00465.004860022619700
2013-03-22470.00470.00462.00466.003920018288100
2013-03-21463.00472.00460.00470.006780031654400
2013-03-19454.00459.00453.00459.0010930049906500
2013-03-18455.00465.00444.00450.00309900140059300
2013-03-15493.00513.00493.00505.007440037436300
2013-03-14486.00493.00480.00493.004340021127400
2013-03-13474.00492.00474.00478.008980043266100
2013-03-12470.00480.00467.00471.0014620069110700
2013-03-11450.00473.00448.00467.0015960073131600
2013-03-08451.00451.00440.00446.007200031995600
2013-03-07451.00452.00447.00447.003460015561800
2013-03-06453.00453.00443.00449.006010026957700
2013-03-05460.00461.00447.00450.00232000105709300
2013-03-04432.00446.00432.00446.0011620051090300
2013-03-01431.00433.00428.00433.002890012460300
2013-02-28430.00433.00428.00431.00230009886100
2013-02-27430.00435.00423.00429.004630019894200
2013-02-26428.00429.00422.00426.00201008572100
2013-02-25425.00430.00421.00430.004690019937400
2013-02-22424.00425.00420.00425.002410010202100
2013-02-21426.00426.00423.00424.00103004369200
2013-02-20420.00427.00420.00426.00211008951000
2013-02-19415.00425.00415.00423.002490010478500
2013-02-18409.00415.00409.00414.00136005600900
2013-02-15417.00417.00401.00405.003490014202200
2013-02-14418.00419.00398.00416.006680027304800
2013-02-13428.00429.00417.00420.005060021415400
2013-02-12428.00430.00425.00426.003140013416300
2013-02-08426.00427.00425.00425.002410010260300
2013-02-07425.00430.00425.00428.00140005978900
2013-02-06430.00432.00425.00427.003940016837000
2013-02-05436.00436.00420.00429.005530023707800
2013-02-04439.00440.00435.00438.004370019094200
2013-02-01444.00445.00431.00433.006850029978500
2013-01-31426.00447.00423.00445.0011400049549000
2013-01-30425.00427.00422.00423.003180013483800
2013-01-29424.00425.00422.00423.004090017339100
2013-01-28424.00430.00423.00430.006690028482100
2013-01-25419.00423.00418.00422.002630011071200
2013-01-24425.00425.00416.00419.004190017590800
2013-01-23424.00424.00421.00422.002620011067500
2013-01-22427.00428.00422.00425.003230013719700
2013-01-21429.00430.00422.00426.007740033046300
2013-01-18426.00427.00421.00426.003860016384100
2013-01-17428.00431.00417.00425.007260030749300
2013-01-16422.00435.00421.00431.0016080068734500
2013-01-15455.00460.00451.00451.0013330060622300
2013-01-11459.00461.00451.00459.009700044254200
2013-01-10467.00468.00460.00461.007260033714900
2013-01-09465.00467.00460.00463.006970032308900
2013-01-08473.00473.00463.00469.009010042264600
2013-01-07461.00472.00457.00472.0013920064332500
2013-01-04452.00458.00448.00457.0018150082263100
2012-12-28447.00448.00439.00446.007720034291700
2012-12-27450.00454.00445.00450.007970035849300
2012-12-26443.00458.00443.00448.0016680074746500
2012-12-25429.00438.00428.00436.0020660089266300
2012-12-21417.00429.00416.00425.008900037551800
2012-12-20414.00415.00412.00413.004310017852500
2012-12-19411.00414.00411.00414.004340017898900
2012-12-18406.00413.00406.00412.005030020621200
2012-12-17409.00410.00407.00407.004530018523200
2012-12-14408.00408.00404.00406.003810015491700
2012-12-13404.00407.00401.00402.002910011761800
2012-12-12400.00405.00400.00403.003600014503900
2012-12-11402.00406.00401.00403.005030020245000
2012-12-10409.00409.00402.00407.002700010962900
2012-12-07400.00402.00399.00402.00133005321300
2012-12-06404.00404.00398.00400.00218008727100
2012-12-05401.00404.00397.00404.00141005642500
2012-12-04398.00403.00397.00403.003020012049600
2012-12-03405.00408.00395.00404.005270021210900
2012-11-30398.00404.00395.00402.003910015591000
2012-11-29398.00403.00394.00402.005140020486700
2012-11-28393.00393.00388.00393.00163006372200
2012-11-27392.00393.00390.00393.00129005046400
2012-11-26396.00396.00393.00393.00171006753400
2012-11-22400.00404.00391.00394.0010420041487900
2012-11-21389.00390.00386.00387.00131005090000
2012-11-20386.00389.00385.00389.00174006734500
2012-11-19384.00389.00380.00386.00205007879900
2012-11-16379.00382.00377.00382.0075002853300
2012-11-15380.00381.00378.00379.0056002120700
2012-11-14380.00381.00378.00378.0038001442900
2012-11-13380.00382.00377.00381.0047001779900
2012-11-12380.00383.00380.00380.0051001940400
2012-11-09383.00383.00378.00380.0059002245100
2012-11-08381.00383.00379.00383.0043001636200
2012-11-07384.00385.00379.00383.00149005690500
2012-11-06383.00383.00381.00383.0031001185300
2012-11-05380.00384.00377.00384.00108004112800
2012-11-02380.00383.00379.00380.0039001485900
2012-11-01383.00383.00376.00380.00102003879100
2012-10-31379.00384.00375.00382.00168006388800
2012-10-30372.00379.00372.00379.00182006819700
2012-10-29377.00380.00374.00378.00122004605200
2012-10-26376.00377.00376.00377.0072002711000
2012-10-25370.00375.00368.00375.0085003176900
2012-10-24369.00370.00363.00370.00178006514200
2012-10-23373.00373.00368.00373.00165006119600
2012-10-22370.00372.00368.00369.0056002072000
2012-10-19366.00369.00366.00369.0067002456900
2012-10-18369.00370.00367.00368.0089003288500
2012-10-17369.00370.00365.00369.0069002536700
2012-10-16368.00369.00367.00368.0052001914300
2012-10-15365.00368.00365.00367.0036001318700
2012-10-12362.00365.00360.00365.0053001921900
2012-10-11360.00363.00360.00363.0054001947800
2012-10-10358.00365.00356.00361.00241008640700
2012-10-09363.00367.00359.00366.00125004519700
2012-10-05363.00364.00362.00362.0096003488000
2012-10-04364.00364.00361.00361.00122004423300
2012-10-03365.00368.00364.00364.0076002774200
2012-10-02365.00368.00365.00367.0032001172400
2012-10-01369.00370.00367.00368.0047001730700
2012-09-28369.00369.00362.00368.0062002258100
2012-09-27370.00370.00366.00370.001700626600
2012-09-26370.00371.00364.00364.0071002624100
2012-09-25370.00370.00361.00370.0041001504300
2012-09-24367.00370.00366.00369.0065002396300
2012-09-21363.00366.00362.00366.0082002978700
2012-09-20362.00364.00361.00361.0062002246500
2012-09-19357.00360.00357.00360.0041001469700
2012-09-18357.00359.00355.00359.00189006740500
2012-09-14362.00364.00354.00358.003050010901200
2012-09-13363.00363.00362.00363.002400870500
2012-09-12359.00362.00357.00362.0070002514000
2012-09-11359.00364.00355.00360.00216007713500
2012-09-10362.00367.00360.00362.0062002236000
2012-09-07367.00367.00356.00360.00139005000100
2012-09-06368.00369.00358.00360.00154005583400
2012-09-05368.00370.00368.00369.001900700600
2012-09-04370.00372.00366.00367.0054001986700
2012-09-03368.00374.00368.00370.0054001991100
2012-08-31370.00371.00366.00370.0051001877200
2012-08-30371.00371.00370.00370.0031001149500
2012-08-29373.00375.00369.00371.0048001785500
2012-08-28376.00376.00369.00370.0029001079000
2012-08-27373.00377.00369.00375.0095003531700
2012-08-24376.00376.00370.00370.00166006182900
2012-08-23390.00390.00371.00376.006370024498000
2012-08-22380.00385.00378.00384.00179006831100
2012-08-21376.00380.00375.00379.00244009207800
2012-08-20373.00375.00371.00375.0087003248400
2012-08-17367.00372.00367.00372.0056002076400
2012-08-16365.00370.00364.00370.0072002638900
2012-08-15365.00369.00362.00365.00143005264200
2012-08-14361.00369.00360.00369.00113004095400
2012-08-13363.00367.00363.00366.001800658200
2012-08-10371.00371.00359.00363.00203007363600
2012-08-09365.00368.00363.00367.0045001643800
2012-08-08366.00371.00363.00371.0076002782000
2012-08-07368.00372.00364.00366.0047001725100
2012-08-06372.00372.00369.00371.001000370800
2012-08-03369.00371.00369.00371.0065002402100
2012-08-02365.00369.00365.00369.0078002855400
2012-08-01365.00365.00361.00365.0031001124500
2012-07-31362.00363.00356.00360.0052001864600
2012-07-30361.00364.00360.00362.0082002957300
2012-07-27361.00363.00360.00361.0033001191200
2012-07-26360.00367.00357.00362.00100003609600
2012-07-25361.00365.00360.00360.0095003433800
2012-07-24365.00368.00360.00365.00134004881700
2012-07-23362.00369.00362.00363.0074002691900
2012-07-20369.00372.00363.00370.0075002768600
2012-07-19365.00370.00362.00367.00132004824100
2012-07-18371.00373.00364.00365.00240008851600
2012-07-17377.00378.00373.00378.00118004435600
2012-07-13375.00377.00375.00375.0045001689100
2012-07-12378.00378.00374.00375.0079002966600
2012-07-11378.00380.00374.00378.0090003392000
2012-07-10385.00387.00375.00378.003330012672800
2012-07-09377.00385.00377.00380.00197007512900

   ※ 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