[7597 JQスタンダード] 東京貴宝 日足 時系列データ

[7597 JQスタンダード] 東京貴宝 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1200
2013-07-11291.00291.00291.00291.001000291000
2013-07-10289.00289.00289.00289.001000289000
2013-07-0900
2013-07-08289.00289.00289.00289.001000289000
2013-07-05281.00283.00281.00283.0050001409000
2013-07-0400
2013-07-0300
2013-07-0200
2013-07-01289.00289.00289.00289.003000867000
2013-06-2800
2013-06-2700
2013-06-2600
2013-06-2500
2013-06-2400
2013-06-21292.00292.00292.00292.001000292000
2013-06-2000
2013-06-19280.00288.00280.00288.003000848000
2013-06-1800
2013-06-17302.00302.00275.00280.00190005542000
2013-06-1400
2013-06-13303.00303.00303.00303.002000606000
2013-06-1200
2013-06-1100
2013-06-1000
2013-06-0700
2013-06-0600
2013-06-0500
2013-06-0400
2013-06-0300
2013-05-31290.00298.00290.00298.002000588000
2013-05-30289.00297.00289.00289.003000875000
2013-05-29288.00288.00288.00288.001000288000
2013-05-28286.00286.00286.00286.002000572000
2013-05-2700
2013-05-24284.00284.00282.00282.003000849000
2013-05-23282.00282.00282.00282.0070001974000
2013-05-2200
2013-05-21300.00300.00290.00290.003000885000
2013-05-2000
2013-05-1700
2013-05-1600
2013-05-15309.00309.00297.00301.00140004270000
2013-05-14309.00310.00309.00310.002000619000
2013-05-13300.00300.00300.00300.001000300000
2013-05-10297.00299.00297.00299.0040001190000
2013-05-09306.00306.00306.00306.002000612000
2013-05-0800
2013-05-0700
2013-05-0200
2013-05-0100
2013-04-3000
2013-04-26286.00286.00283.00283.003000853000
2013-04-2500
2013-04-24281.00281.00281.00281.002000562000
2013-04-23284.00286.00284.00286.002000570000
2013-04-2200
2013-04-1900
2013-04-1800
2013-04-1700
2013-04-16292.00292.00292.00292.0080002336000
2013-04-15287.00287.00287.00287.001000287000
2013-04-1200
2013-04-11287.00287.00287.00287.001000287000
2013-04-1000
2013-04-09285.00285.00285.00285.001000285000
2013-04-0800
2013-04-05280.00280.00280.00280.001000280000
2013-04-0400
2013-04-0300
2013-04-0200
2013-04-0100
2013-03-2900
2013-03-2800
2013-03-2700
2013-03-2600
2013-03-25295.00295.00289.00289.002000584000
2013-03-2200
2013-03-2100
2013-03-1900
2013-03-18289.00289.00289.00289.0080002312000
2013-03-15284.00284.00284.00284.0040001136000
2013-03-14281.00283.00281.00283.002000564000
2013-03-13280.00280.00280.00280.001000280000
2013-03-12275.00280.00275.00280.0080002229000
2013-03-1100
2013-03-0800
2013-03-0700
2013-03-0600
2013-03-0500
2013-03-0400
2013-03-0100
2013-02-2800
2013-02-2700
2013-02-2600
2013-02-2500
2013-02-2200
2013-02-21267.00275.00267.00275.0040001092000
2013-02-2000
2013-02-1900
2013-02-1800
2013-02-15281.00281.00281.00281.0080002248000
2013-02-14281.00281.00281.00281.001000281000
2013-02-13281.00281.00281.00281.001000281000
2013-02-12272.00273.00272.00273.003000817000
2013-02-0800
2013-02-0700
2013-02-06270.00270.00270.00270.001000270000
2013-02-05269.00269.00265.00265.002000534000
2013-02-04273.00273.00273.00273.001000273000
2013-02-01265.00265.00265.00265.001000265000
2013-01-31259.00259.00259.00259.003000777000
2013-01-3000
2013-01-2900
2013-01-2800
2013-01-25267.00267.00267.00267.001000267000
2013-01-2400
2013-01-2300
2013-01-2200
2013-01-2100
2013-01-18273.00273.00273.00273.001000273000
2013-01-1700
2013-01-1600
2013-01-15265.00265.00265.00265.00100002650000
2013-01-11265.00265.00265.00265.001000265000
2013-01-10262.00262.00261.00261.0060001571000
2013-01-0900
2013-01-0800
2013-01-0700
2013-01-04270.00270.00270.00270.001000270000
2012-12-28263.00263.00263.00263.001000263000
2012-12-2700
2012-12-26255.00255.00255.00255.001000255000
2012-12-2500
2012-12-21251.00251.00250.00250.002000501000
2012-12-2000
2012-12-1900
2012-12-1800
2012-12-17259.00259.00259.00259.0090002331000
2012-12-1400
2012-12-1300
2012-12-1200
2012-12-1100
2012-12-10259.00259.00259.00259.0040001036000
2012-12-0700
2012-12-06260.00260.00260.00260.002000520000
2012-12-05249.00255.00249.00255.002000504000
2012-12-0400
2012-12-03242.00242.00242.00242.00140003388000
2012-11-3000
2012-11-2900
2012-11-2800
2012-11-2700
2012-11-2600
2012-11-22250.00250.00250.00250.001000250000
2012-11-2100
2012-11-2000
2012-11-1900
2012-11-16255.00255.00250.00250.002000505000
2012-11-15264.00264.00255.00255.00110002891000
2012-11-14266.00266.00266.00266.001000266000
2012-11-1300
2012-11-1200
2012-11-09250.00258.00250.00258.002000508000
2012-11-0800
2012-11-0700
2012-11-06250.00250.00250.00250.002000500000
2012-11-05245.00253.00245.00253.002000498000
2012-11-0200
2012-11-0100
2012-10-3100
2012-10-3000
2012-10-29242.00242.00242.00242.001000242000
2012-10-26238.00238.00238.00238.001000238000
2012-10-2500
2012-10-24227.00234.00227.00234.003000688000
2012-10-2300
2012-10-22227.00235.00227.00235.004000916000
2012-10-1900
2012-10-1800
2012-10-1700
2012-10-16275.00275.00275.00275.002000550000
2012-10-15270.00270.00270.00270.0080002160000
2012-10-12270.00270.00270.00270.001000270000
2012-10-1100
2012-10-1000
2012-10-0900
2012-10-0500
2012-10-0400
2012-10-0300
2012-10-0200
2012-10-0100
2012-09-2800
2012-09-2700
2012-09-2600
2012-09-2500
2012-09-2400
2012-09-2100
2012-09-2000
2012-09-1900
2012-09-18268.00268.00268.00268.0090002412000
2012-09-14270.00270.00269.00269.002000539000
2012-09-1300
2012-09-12267.00267.00267.00267.001000267000
2012-09-1100
2012-09-1000
2012-09-0700
2012-09-06282.00282.00282.00282.001000282000
2012-09-05298.00298.00290.00290.002000588000
2012-09-0400
2012-09-0300
2012-08-3100
2012-08-3000
2012-08-2900
2012-08-2800
2012-08-2700
2012-08-24303.00303.00303.00303.001000303000
2012-08-2300
2012-08-2200
2012-08-21303.00303.00303.00303.001000303000
2012-08-2000
2012-08-1700
2012-08-1600
2012-08-15329.00329.00329.00329.0070002303000
2012-08-14332.00332.00332.00332.002000664000
2012-08-13269.00269.00269.00269.003000807000
2012-08-1000
2012-08-09239.00239.00239.00239.001000239000
2012-08-08231.00231.00231.00231.002000462000
2012-08-0700
2012-08-0600
2012-08-0300
2012-08-0200
2012-08-0100
2012-07-3100
2012-07-3000
2012-07-2700
2012-07-2600
2012-07-25239.00239.00239.00239.001000239000
2012-07-2400
2012-07-2300
2012-07-2000
2012-07-1900
2012-07-18239.00239.00239.00239.0090002151000
2012-07-17236.00236.00230.00236.00160003764000
2012-07-13228.00228.00228.00228.001000228000
2012-07-1200
2012-07-1100
2012-07-1000
2012-07-09221.00221.00221.00221.001000221000

   ※ 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