[7612 JQスタンダード] CWE 日足 時系列データ

[7612 JQスタンダード] CWE (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1255.0070.0054.0064.0015007000955728000
2013-07-1154.0054.0052.0054.0087500046554000
2013-07-1053.0055.0052.0055.00142800075991000
2013-07-0952.0053.0051.0052.0084700043829000
2013-07-0856.0057.0051.0053.003460000189319000
2013-07-0552.0053.0050.0051.0085300043839000
2013-07-0449.0052.0048.0052.00178800090002000
2013-07-0350.0050.0048.0049.0053100026026000
2013-07-0252.0053.0048.0049.00141600070978000
2013-07-0148.0051.0046.0050.00153100073596000
2013-06-2844.0047.0042.0045.00157200071129000
2013-06-2745.0045.0038.0043.002998000125223000
2013-06-2650.0051.0044.0045.002307000108083000
2013-06-2550.0057.0048.0050.005966000313640000
2013-06-2453.0053.0049.0049.0079200040156000
2013-06-2150.0053.0050.0052.00119900061277000
2013-06-2052.0053.0051.0053.0036800019274000
2013-06-1954.0054.0051.0052.0095800050641000
2013-06-1853.0054.0052.0053.0097200051564000
2013-06-1753.0054.0051.0052.002717000142210000
2013-06-1463.0063.0053.0055.004490000253117000
2013-06-1360.0063.0058.0061.002993000178888000
2013-06-1253.0064.0052.0063.005133000305246000
2013-06-1157.0059.0052.0055.005738000322009000
2013-06-1054.0066.0051.0061.00169900001002508000
2013-06-0743.0046.0041.0046.003928000172106000
2013-06-0655.0055.0046.0048.007414000379743000
2013-06-0568.0084.0057.0058.00216580001573645000
2013-06-0471.0076.0062.0069.009383000636051000
2013-06-0350.0080.0050.0080.00177700001213127000
2013-05-3152.0053.0049.0051.0099500050924000
2013-05-3054.0055.0049.0052.00183300095164000
2013-05-2951.0059.0051.0056.001897000104410000
2013-05-2848.0053.0048.0053.0088900044523000
2013-05-2751.0052.0050.0051.0061200031192000
2013-05-2453.0056.0048.0053.001956000101555000
2013-05-2360.0060.0051.0051.001993000110305000
2013-05-2259.0061.0058.0060.00103000061279000
2013-05-2161.0069.0059.0060.005810000367471000
2013-05-2060.0061.0058.0059.00144900086064000
2013-05-1755.0062.0053.0062.002320000134292000
2013-05-1659.0060.0048.0058.004123000219262000
2013-05-1570.0070.0058.0060.003365000215884000
2013-05-1470.0070.0065.0067.002030000137241000
2013-05-1364.0072.0062.0070.005455000364518000
2013-05-1067.0067.0062.0064.003652000233926000
2013-05-0976.0077.0068.0068.007592000549711000
2013-05-0878.0078.0065.0067.0012214000859689000
2013-05-0784.0086.0078.0078.007879000637834000
2013-05-0281.0088.0076.0085.00129280001051119000
2013-05-0192.0096.0076.0078.00219030001858427000
2013-04-3086.00108.0083.00103.00428450004153247000
2013-04-2653.0078.0051.0078.00371200002441887000
2013-04-2533.0051.0033.0048.0020006000862943000
2013-04-2434.0034.0032.0033.0054000017916000
2013-04-2332.0035.0032.0033.00113300037978000
2013-04-2232.0033.0031.0032.0058600018768000
2013-04-1931.0032.0031.0031.002690008379000
2013-04-1831.0032.0030.0031.0048500015124000
2013-04-1731.0032.0031.0031.0088100027610000
2013-04-1630.0030.0030.0030.0045900013770000
2013-04-1532.0033.0030.0030.0075800023579000
2013-04-1234.0034.0031.0032.0094900030507000
2013-04-1133.0036.0031.0033.00281300093166000
2013-04-1029.0033.0029.0030.00317700098015000
2013-04-0930.0030.0028.0030.0054700015842000
2013-04-0828.0030.0028.0030.0091000026407000
2013-04-0528.0029.0027.0027.00117300032975000
2013-04-0430.0030.0028.0030.0060800017439000
2013-04-0328.0030.0028.0030.0040200011643000
2013-04-0228.0029.0027.0028.0075900021158000
2013-04-0131.0031.0029.0029.0077400022799000
2013-03-2930.0032.0029.0031.0046900014317000
2013-03-2832.0032.0029.0031.0072000022017000
2013-03-2729.0032.0029.0031.0061800018950000
2013-03-2629.0030.0029.0030.0045600013245000
2013-03-2531.0031.0029.0029.0065100019388000
2013-03-2231.0031.0030.0030.0040300012418000
2013-03-2132.0032.0030.0031.0098600030984000
2013-03-1933.0034.0032.0032.00171500056942000
2013-03-1833.0034.0032.0033.0050500016758000
2013-03-1533.0035.0032.0033.00139800047623000
2013-03-1432.0034.0031.0034.0089100028842000
2013-03-1331.0033.0030.0031.00226600071622000
2013-03-1242.0043.0033.0033.006238000232166000
2013-03-1129.0037.0029.0037.006075000196866000
2013-03-0829.0029.0028.0028.0077800021947000
2013-03-0731.0031.0028.0029.00107400031589000
2013-03-0629.0031.0028.0030.00122100036847000
2013-03-0530.0031.0028.0029.0075200022058000
2013-03-0429.0030.0029.0030.0044200013038000
2013-03-0128.0030.0028.0029.0052500015114000
2013-02-2828.0029.0027.0029.0065100018188000
2013-02-2728.0028.0027.0028.0055500015030000
2013-02-2628.0028.0027.0028.0042300011810000
2013-02-2529.0029.0028.0028.0070400020037000
2013-02-2230.0031.0028.0029.00102200029844000
2013-02-2131.0032.0029.0030.00174600053447000
2013-02-2031.0032.0030.0031.0074500023130000
2013-02-1929.0032.0028.0031.0078200023736000
2013-02-1829.0031.0027.0029.00187800054823000
2013-02-1530.0030.0027.0028.00113700032059000
2013-02-1433.0034.0029.0030.00195800060133000
2013-02-1333.0034.0031.0031.00176400057070000
2013-02-1238.0039.0033.0033.00267100094426000
2013-02-0838.0043.0037.0037.008190000331103000
2013-02-0737.0039.0035.0036.003667000136200000
2013-02-0639.0040.0035.0036.003428000125694000
2013-02-0543.0046.0038.0040.006285000262677000
2013-02-0436.0055.0036.0048.0019029000880558000
2013-02-0128.0030.0028.0029.0074300021396000
2013-01-3129.0029.0028.0028.003120008866000
2013-01-3027.0030.0027.0030.00109000030961000
2013-01-2926.0031.0026.0026.00133000037991000
2013-01-2825.0028.0025.0026.0048500012713000
2013-01-2525.0026.0024.0025.001510003770000
2013-01-2425.0025.0024.0025.00970002424000
2013-01-2326.0026.0025.0025.001400003553000
2013-01-2225.0027.0025.0026.0056600014656000
2013-01-2125.0026.0025.0025.001150002878000
2013-01-1824.0026.0024.0025.002190005457000
2013-01-1726.0026.0023.0024.002820006862000
2013-01-1627.0027.0024.0025.0059800015128000
2013-01-1524.0028.0023.0027.00134100034785000
2013-01-1123.0025.0022.0023.0091200021361000
2013-01-1021.0022.0020.0022.003950008291000
2013-01-0921.0022.0020.0021.003130006438000
2013-01-0820.0022.0020.0021.0076600015629000
2013-01-0720.0020.0019.0019.002280004453000
2013-01-0420.0021.0020.0020.001600003201000
2012-12-2820.0020.0019.0019.00570001112000
2012-12-2719.0020.0019.0019.0014000275000
2012-12-2619.0020.0019.0020.0018000343000
2012-12-2519.0020.0018.0019.002660005055000
2012-12-2118.0019.0018.0019.002580004848000
2012-12-2018.0018.0018.0018.001160002088000
2012-12-1918.0018.0018.0018.0015000270000
2012-12-1818.0018.0018.0018.0014000252000
2012-12-1718.0018.0018.0018.00820001476000
2012-12-1417.0019.0017.0018.003830006901000
2012-12-1317.0018.0017.0017.00910001606000
2012-12-1218.0018.0017.0018.00930001666000
2012-12-1118.0018.0017.0017.001190002043000
2012-12-1018.0019.0018.0018.00960001730000
2012-12-0718.0019.0017.0019.004680008426000
2012-12-0618.0019.0018.0019.0027000487000
2012-12-0519.0019.0019.0019.0034000646000
2012-12-0419.0019.0019.0019.00720001368000
2012-12-0319.0020.0019.0019.002740005207000
2012-11-3019.0020.0019.0019.0037000704000
2012-11-2919.0020.0019.0019.002490004859000
2012-11-2819.0020.0019.0019.0017000325000
2012-11-2720.0020.0019.0020.00700001392000
2012-11-2619.0021.0019.0020.003040006003000
2012-11-2219.0019.0019.0019.00620001178000
2012-11-2119.0020.0019.0019.0042000799000
2012-11-2019.0020.0019.0019.00900001713000
2012-11-1919.0019.0019.0019.0021000399000
2012-11-1619.0020.0019.0019.0015000286000
2012-11-1518.0019.0018.0019.001840003489000
2012-11-1419.0019.0018.0018.0034000620000
2012-11-1320.0020.0018.0019.001460002789000
2012-11-1220.0020.0019.0019.002420004608000
2012-11-0920.0020.0020.0020.005000100000
2012-11-0819.0020.0019.0020.0011000218000
2012-11-0720.0020.0020.0020.0030000600000
2012-11-0620.0020.0020.0020.0020000400000
2012-11-0520.0020.0020.0020.0047000940000
2012-11-0220.0020.0020.0020.0013000260000
2012-11-0120.0020.0020.0020.0043000860000
2012-10-3120.0020.0020.0020.008000160000
2012-10-3020.0020.0019.0020.0028000559000
2012-10-2920.0020.0020.0020.0036000720000
2012-10-2620.0021.0019.0020.001720003438000
2012-10-2519.0020.0019.0020.007000134000
2012-10-2419.0020.0019.0019.0046000878000
2012-10-2320.0020.0019.0019.001870003723000
2012-10-2221.0022.0020.0020.004690009930000
2012-10-1920.0021.0020.0021.002880005914000
2012-10-1820.0020.0019.0019.0018000349000
2012-10-1719.0020.0019.0019.0017000329000
2012-10-1619.0019.0019.0019.0022000418000
2012-10-1519.0019.0019.0019.00790001501000
2012-10-1220.0020.0020.0020.00100020000
2012-10-1119.0020.0019.0020.0012000230000
2012-10-1020.0020.0020.0020.001950003900000
2012-10-0920.0021.0020.0021.0021000424000
2012-10-0520.0021.0020.0020.002550005113000
2012-10-0419.0019.0019.0019.00600001140000
2012-10-0319.0020.0019.0019.0033000635000
2012-10-0220.0020.0019.0020.0035000685000
2012-10-0100
2012-09-2820.0020.0019.0020.00560001105000
2012-09-2720.0020.0020.0020.0027000540000
2012-09-2620.0020.0019.0020.0042000838000
2012-09-2520.0020.0020.0020.0044000880000
2012-09-2420.0020.0020.0020.0015000300000
2012-09-2120.0020.0020.0020.0034000680000
2012-09-2020.0020.0020.0020.0040000800000
2012-09-1920.0020.0019.0020.00710001419000
2012-09-1820.0020.0019.0020.0029000573000
2012-09-1420.0020.0019.0020.001690003370000
2012-09-1320.0020.0019.0020.002480004954000
2012-09-1220.0022.0019.0019.0068500013993000
2012-09-1120.0020.0019.0019.00600001142000
2012-09-1020.0020.0019.0020.00850001679000
2012-09-0720.0020.0019.0020.003020006035000
2012-09-0621.0021.0020.0020.003350006869000
2012-09-0523.0026.0021.0021.00330400077165000
2012-09-0420.0023.0020.0021.00101500022004000
2012-09-0320.0021.0019.0020.001010001991000
2012-08-3120.0020.0020.0020.00600001200000
2012-08-3021.0021.0020.0020.006000121000
2012-08-2920.0020.0020.0020.0014000280000
2012-08-2820.0021.0019.0020.0034000680000
2012-08-2720.0020.0020.0020.0045000900000
2012-08-2420.0020.0019.0020.0011000217000
2012-08-2320.0020.0020.0020.0021000420000
2012-08-2220.0020.0020.0020.00720001440000
2012-08-2120.0020.0020.0020.007000140000
2012-08-2020.0021.0020.0020.001280002576000
2012-08-1719.0020.0019.0020.0012000235000
2012-08-1619.0019.0019.0019.0013000247000
2012-08-1519.0019.0019.0019.0041000779000
2012-08-1419.0020.0019.0019.0036000690000
2012-08-1319.0020.0019.0019.00530001008000
2012-08-1019.0020.0019.0019.0031000597000
2012-08-0920.0020.0020.0020.0044000880000
2012-08-0821.0022.0020.0020.0078900016573000
2012-08-0720.0020.0020.0020.00960001920000
2012-08-0619.0020.0019.0020.001310002619000
2012-08-0319.0019.0019.0019.00200038000
2012-08-0220.0020.0020.0020.0010000200000
2012-08-0119.0020.0019.0020.007000136000
2012-07-3119.0020.0019.0019.00740001408000
2012-07-3019.0019.0019.0019.001000001900000
2012-07-2719.0020.0019.0019.00960001826000
2012-07-2619.0019.0019.0019.0037000703000
2012-07-2520.0020.0019.0019.00770001503000
2012-07-2420.0020.0020.0020.001090002180000
2012-07-2321.0021.0020.0020.00650001302000
2012-07-2020.0021.0020.0020.0012000243000
2012-07-1921.0021.0020.0020.0015000313000
2012-07-1821.0021.0020.0021.001040002181000
2012-07-1721.0021.0021.0021.00500001050000
2012-07-1321.0022.0021.0021.001140002396000
2012-07-1221.0022.0021.0021.00640001345000
2012-07-1123.0023.0021.0021.0049600010718000
2012-07-1021.0025.0021.0023.00121900028084000
2012-07-0922.0022.0021.0021.003510007388000

   ※ 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