[7624 JQスタンダード] NaITO 日足 時系列データ

[7624 JQスタンダード] NaITO (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121500.001620.001250.001340.005351077057250
2013-07-111370.001550.001302.001415.0072240102746430
2013-07-101108.001278.001053.001255.003253038967910
2013-07-091075.001121.001050.001098.0062206751400
2013-07-081147.001147.001024.001075.00908010011330
2013-07-051076.001150.001070.001117.0062206916990
2013-07-041070.001146.001047.001070.0080508750710
2013-07-031140.001140.001036.001080.001524016682690
2013-07-02982.001030.00966.001030.001061010599780
2013-07-01948.00985.00940.00968.0052905067890
2013-06-28892.00940.00860.00921.0083607520100
2013-06-27910.00910.00801.00840.0066105610610
2013-06-261000.001021.00851.00910.001277011560810
2013-06-251040.001040.001002.001005.0040504121660
2013-06-241058.001090.001018.001045.0080008425940
2013-06-211051.001090.001002.001088.0068907133580
2013-06-201093.001110.001065.001090.0043904747240
2013-06-191139.001149.001069.001100.0086109594020
2013-06-181133.001133.001072.001085.0084109327960
2013-06-171099.001116.001040.001080.0067507187340
2013-06-141160.001160.001091.001149.0084209360070
2013-06-131111.001180.001085.001090.001853020565840
2013-06-121235.001290.001160.001200.003309040175920
2013-06-111150.001385.001150.001385.0086970113378720
2013-06-101085.001085.001065.001085.0060406546200
2013-06-071049.001095.00910.00935.001290012643510
2013-06-061161.001270.001111.001140.0081709531390
2013-06-051350.001350.001267.001295.00785010245760
2013-06-041350.001400.001302.001338.00804010723010
2013-06-031480.001485.001381.001430.00772011164000
2013-05-311500.001520.001465.001480.0051107622240
2013-05-301490.001540.001454.001461.00903013485700
2013-05-291533.001596.001510.001567.0064909978920
2013-05-281450.001600.001422.001566.001007015015900
2013-05-271460.001578.001422.001501.00865012919040
2013-05-241600.001708.001460.001610.001701027292810
2013-05-231692.001964.001630.001653.004097072425330
2013-05-221830.001830.001652.001652.002755048288410
2013-05-212050.002050.001830.001899.003111060538960
2013-05-202080.002280.001949.002073.0052870109633760
2013-05-171930.002226.001820.001930.00105740203848580
2013-05-163510.003510.002320.002320.0053500158336140
2013-05-152260.003020.002100.003020.00179220463123880
2013-05-142020.002020.002020.002020.001160023432000
2013-05-131620.001620.001620.001620.00687011129400
2013-05-101320.001320.001320.001320.001968025977600
2013-05-091069.001069.00980.001020.001706017444760
2013-05-08900.00979.00890.00979.00107009873220
2013-05-07812.00850.00812.00829.0068105657580
2013-05-02771.00809.00771.00780.0030302374920
2013-05-01785.00825.00761.00768.00104908360570
2013-04-30735.00781.00733.00756.0030802336270
2013-04-26752.00767.00732.00732.0016501223800
2013-04-25763.00783.00720.00752.0038102847410
2013-04-24742.00795.00727.00763.00105007927220
2013-04-23742.00750.00700.00715.001928014045130
2013-04-22719.00723.00710.00710.0019701413330
2013-04-19719.00719.00700.00709.0018101283630
2013-04-18705.00714.00701.00714.0016101136250
2013-04-17695.00700.00694.00700.00560389560
2013-04-16685.00702.00685.00692.00690478790
2013-04-15705.00705.00670.00684.0028001925100
2013-04-12709.00710.00705.00705.00480340190
2013-04-11707.00707.00696.00707.00570400800
2013-04-10703.00709.00695.00708.00810567980
2013-04-09705.00705.00704.00705.00350246660
2013-04-08701.00706.00697.00706.001160811030
2013-04-05705.00709.00700.00700.00540380690
2013-04-04700.00700.00692.00698.00250174550
2013-04-03692.00700.00685.00699.0023101595040
2013-04-02700.00701.00693.00701.00830578660
2013-04-01707.00709.00696.00705.00740519880
2013-03-29707.00707.00698.00705.0015501090250
2013-03-28711.00717.00711.00717.00350250010
2013-03-27715.00719.00710.00715.00950676090
2013-03-26737.00737.00712.00719.0016101158750
2013-03-25744.00744.00716.00717.0020501493430
2013-03-22734.00747.00726.00744.0033802480250
2013-03-21722.00732.00718.00724.0026701937160
2013-03-19717.00722.00715.00722.0023701701280
2013-03-18712.00712.00710.00712.001200854340
2013-03-15697.00710.00696.00705.001270891420
2013-03-14703.00703.00696.00700.00200140180
2013-03-13704.00704.00696.00703.00230161230
2013-03-12705.00705.00696.00700.001230861490
2013-03-11705.00708.00702.00702.00650456750
2013-03-08700.00720.00700.00703.001160826210
2013-03-07701.00709.00700.00700.00270189480
2013-03-06705.00706.00700.00700.00490344050
2013-03-05700.00716.00700.00704.001390978960
2013-03-04709.00712.00705.00705.0028301998010
2013-03-01690.00705.00690.00705.001230853850
2013-02-28709.00710.00709.00710.00260184390
2013-02-27713.00713.00713.00713.0010071300
2013-02-26695.00710.00695.00697.001300907430
2013-02-25718.00718.00707.00710.001220867500
2013-02-22703.00710.00703.00710.001160818360
2013-02-21714.00714.00700.00710.0026401856150
2013-02-20723.00723.00709.00711.0021901566490
2013-02-19716.00716.00714.00714.00960687120
2013-02-18716.00716.00712.00716.001030736910
2013-02-15718.00719.00708.00719.0020601465690
2013-02-14714.00718.00710.00713.00460328200
2013-02-13714.00714.00710.00710.00730518800
2013-02-12718.00718.00714.00714.00360258440
2013-02-08719.00719.00715.00715.007050250
2013-02-07716.00717.00711.00712.00730520840
2013-02-06717.00718.00716.00716.00250179130
2013-02-05720.00720.00715.00719.00440315360
2013-02-04720.00720.00716.00716.00900647090
2013-02-01724.00724.00716.00722.001120805880
2013-01-31716.00716.00710.00716.00620441210
2013-01-30710.00715.00703.00715.0014601034740
2013-01-29712.00712.00710.00712.00920653700
2013-01-28728.00728.00711.00712.0028302021540
2013-01-25717.00735.00712.00717.001370989330
2013-01-24715.00726.00715.00715.00690493570
2013-01-23730.00730.00714.00715.0020301459100
2013-01-22737.00745.00721.00738.0029402151730
2013-01-21737.00737.00720.00734.0018601354500
2013-01-18739.00739.00721.00722.0029302140280
2013-01-17737.00738.00720.00721.001250908900
2013-01-16740.00740.00724.00725.0017301258720
2013-01-15740.00740.00727.00727.001320974430
2013-01-11717.00732.00713.00714.001050754230
2013-01-10712.00730.00702.00710.0034702476710
2013-01-09715.00720.00710.00711.0057004083040
2013-01-08701.00709.00692.00700.0044703132200
2013-01-07684.00692.00670.00692.00106107222000
2013-01-04708.00708.00681.00684.0015501069060
2012-12-28700.00700.00680.00685.0055803860080
2012-12-27703.00725.00703.00704.0091206571670
2012-12-26698.00729.00696.00729.0014801050040
2012-12-25730.00730.00701.00702.001220872300
2012-12-21712.00730.00700.00730.0015901134700
2012-12-20729.00729.00715.00715.00970704330
2012-12-19729.00729.00723.00723.00840611580
2012-12-18735.00735.00701.00717.0025601840770
2012-12-17734.00740.00733.00734.00490359900
2012-12-14735.00735.00730.00730.00150109850
2012-12-13735.00736.00735.00735.00180132310
2012-12-12739.00739.00735.00735.00180132770
2012-12-11738.00738.00738.00738.002014760
2012-12-1000
2012-12-07732.00739.00732.00739.0013095370
2012-12-06731.00731.00731.00731.002014620
2012-12-05731.00731.00711.00731.00610439200
2012-12-04749.00749.00728.00728.00160118580
2012-12-03745.00745.00737.00737.00320238320
2012-11-30729.00744.00729.00744.006044030
2012-11-29727.00727.00727.00727.00107270
2012-11-28728.00732.00726.00726.00230167520
2012-11-27726.00749.00726.00728.003022030
2012-11-26750.00750.00750.00750.00870652500
2012-11-22750.00750.00750.00750.00107500
2012-11-21745.00745.00745.00745.00770573650
2012-11-20755.00755.00728.00728.001000746890
2012-11-19745.00745.00737.00745.00820610740
2012-11-16745.00745.00740.00745.00140104050
2012-11-15732.00739.00732.00739.00220161110
2012-11-14732.00732.00724.00724.0011080440
2012-11-13732.00732.00732.00732.002014640
2012-11-12724.00732.00724.00732.003021800
2012-11-09733.00733.00725.00732.004029230
2012-11-08736.00736.00736.00736.002014720
2012-11-07736.00736.00736.00736.00107360
2012-11-06740.00740.00736.00736.004029560
2012-11-0500
2012-11-02740.00740.00740.00740.00960710400
2012-11-01745.00745.00740.00740.00210156350
2012-10-31725.00740.00725.00740.006043870
2012-10-30725.00725.00725.00725.002014500
2012-10-2900
2012-10-26730.00730.00724.00725.00540393020
2012-10-25750.00750.00750.00750.00610457500
2012-10-2400
2012-10-2300
2012-10-22750.00750.00750.00750.00730547500
2012-10-19749.00749.00745.00745.00700524220
2012-10-18750.00750.00740.00740.00800598900
2012-10-17738.00740.00730.00730.00170124710
2012-10-16720.00720.00720.00720.002014400
2012-10-15682.00736.00681.00720.00830578640
2012-10-12724.00724.00722.00722.00230166460
2012-10-11730.00739.00728.00739.0011080360
2012-10-10740.00740.00730.00730.00270197420
2012-10-09745.00745.00740.00740.005037200
2012-10-05722.00745.00722.00745.00180131210
2012-10-04738.00738.00738.00738.004029520
2012-10-03718.00730.00718.00730.00510366500
2012-10-02741.00742.00720.00720.00280206420
2012-10-01779.00779.00751.00770.00210163040
2012-09-28778.00778.00768.00770.00190147400
2012-09-27778.00778.00740.00740.00530398110
2012-09-26784.00794.00784.00794.00560441490
2012-09-25757.00795.00757.00765.00560443600
2012-09-24770.00789.00735.00757.00470352010
2012-09-21785.00785.00785.00785.00107850
2012-09-20789.00789.00789.00789.00720568080
2012-09-19771.00775.00771.00775.00730562970
2012-09-18782.00782.00740.00767.0015901211110
2012-09-14773.00779.00761.00779.0011085040
2012-09-13750.00770.00750.00770.005037960
2012-09-12748.00748.00748.00748.00107480
2012-09-11745.00750.00745.00748.00150112230
2012-09-10755.00755.00745.00745.008059810
2012-09-07769.00770.00740.00740.00190141190
2012-09-0600
2012-09-0500
2012-09-0400
2012-09-03774.00774.00744.00769.00200154450
2012-08-31757.00757.00721.00751.00140102740
2012-08-3000
2012-08-29757.00765.00757.00757.005037930
2012-08-2800
2012-08-27757.00760.00757.00757.00460348250
2012-08-2400
2012-08-23745.00757.00745.00757.002015020
2012-08-22764.00764.00745.00745.001050796350
2012-08-21760.00760.00749.00749.00690524290
2012-08-20784.00784.00746.00749.0017801357310
2012-08-17770.00774.00760.00774.00250191710
2012-08-16770.00770.00758.00769.0012091760
2012-08-15739.00740.00730.00740.00320234160
2012-08-14740.00740.00738.00738.00200147980
2012-08-13750.00750.00750.00750.004030000
2012-08-10768.00768.00760.00760.002015280
2012-08-09768.00768.00768.00768.00107680
2012-08-08761.00768.00761.00768.002015290
2012-08-07761.00761.00751.00761.008060280
2012-08-0600
2012-08-0300
2012-08-0200
2012-08-01788.00788.00788.00788.00160126080
2012-07-31774.00785.00774.00785.005039010
2012-07-3000
2012-07-27765.00774.00765.00774.003023120
2012-07-26772.00772.00757.00757.005038010
2012-07-25772.00776.00772.00772.00620478820
2012-07-2400
2012-07-23773.00773.00773.00773.003023190
2012-07-20789.00789.00780.00780.00770607230
2012-07-19790.00790.00790.00790.00660521400
2012-07-18795.00795.00785.00790.00740587610
2012-07-17797.00797.00790.00795.00340268900
2012-07-13755.00790.00755.00790.00200153620
2012-07-12755.00755.00755.00755.002015100
2012-07-11745.00768.00745.00768.00150112460
2012-07-1000
2012-07-09761.00761.00760.00760.009068460

   ※ 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