[7635 JQスタンダード] 杉田エース 日足 時系列データ

[7635 JQスタンダード] 杉田エース (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1200
2013-07-1100
2013-07-10618.00618.00618.00618.001000618000
2013-07-0900
2013-07-0800
2013-07-05605.00615.00605.00615.0020001220000
2013-07-0400
2013-07-03605.00605.00605.00605.001000605000
2013-07-02596.00596.00596.00596.001000596000
2013-07-01594.00594.00594.00594.001000594000
2013-06-28590.00590.00590.00590.001000590000
2013-06-2700
2013-06-26620.00620.00619.00619.0020001239000
2013-06-2500
2013-06-24630.00630.00620.00620.0040002510000
2013-06-21604.00604.00604.00604.0060003624000
2013-06-20594.00594.00585.00585.0040002363000
2013-06-19586.00586.00586.00586.001000586000
2013-06-1800
2013-06-1700
2013-06-14581.00581.00581.00581.001000581000
2013-06-1300
2013-06-1200
2013-06-11580.00581.00580.00581.0020001161000
2013-06-1000
2013-06-07571.00571.00570.00570.0030001712000
2013-06-06571.00571.00571.00571.001000571000
2013-06-0500
2013-06-04571.00571.00571.00571.001000571000
2013-06-03581.00581.00581.00581.001000581000
2013-05-3100
2013-05-30600.00600.00598.00598.0020001198000
2013-05-2900
2013-05-28600.00608.00600.00608.0030001816000
2013-05-27610.00620.00610.00620.0020001230000
2013-05-24592.00610.00592.00610.0060003589000
2013-05-23625.00625.00610.00610.0080004968000
2013-05-22622.00625.00621.00621.0040002490000
2013-05-21619.00620.00619.00620.0050003099000
2013-05-20604.00610.00603.00610.0080004862000
2013-05-17596.00596.00596.00596.0030001788000
2013-05-16599.00599.00592.00592.0040002381000
2013-05-15590.00598.00581.00591.0070004137000
2013-05-1400
2013-05-1300
2013-05-1000
2013-05-09594.00595.00580.00580.00130007670000
2013-05-08544.00544.00544.00544.001000544000
2013-05-07523.00535.00523.00535.0030001581000
2013-05-0200
2013-05-0100
2013-04-30520.00520.00520.00520.0030001560000
2013-04-26540.00540.00518.00518.0030001583000
2013-04-25525.00525.00521.00521.0030001570000
2013-04-24539.00540.00525.00525.0070003738000
2013-04-23537.00537.00537.00537.001000537000
2013-04-22524.00527.00524.00527.0030001575000
2013-04-1900
2013-04-18512.00515.00512.00515.0020001027000
2013-04-1700
2013-04-1600
2013-04-15515.00515.00502.00502.0030001522000
2013-04-1200
2013-04-11519.00519.00515.00515.0030001551000
2013-04-10515.00515.00510.00510.0020001025000
2013-04-09525.00525.00505.00505.0060003110000
2013-04-08520.00520.00520.00520.001000520000
2013-04-0500
2013-04-0400
2013-04-0300
2013-04-0200
2013-04-0100
2013-03-29520.00520.00520.00520.001000520000
2013-03-28520.00520.00520.00520.0020001040000
2013-03-2700
2013-03-26550.00550.00550.00550.001000550000
2013-03-25550.00550.00550.00550.001000550000
2013-03-22547.00547.00541.00541.0020001088000
2013-03-21540.00540.00540.00540.0020001080000
2013-03-1900
2013-03-1800
2013-03-15535.00535.00535.00535.001000535000
2013-03-14532.00532.00532.00532.001000532000
2013-03-1300
2013-03-12531.00531.00531.00531.001000531000
2013-03-11531.00531.00531.00531.0020001062000
2013-03-0800
2013-03-0700
2013-03-0600
2013-03-05531.00531.00531.00531.001000531000
2013-03-04531.00531.00531.00531.001000531000
2013-03-0100
2013-02-2800
2013-02-2700
2013-02-26531.00531.00531.00531.001000531000
2013-02-2500
2013-02-22535.00535.00535.00535.0020001070000
2013-02-21528.00528.00528.00528.001000528000
2013-02-20528.00528.00528.00528.001000528000
2013-02-19512.00512.00512.00512.001000512000
2013-02-18501.00501.00501.00501.001000501000
2013-02-1500
2013-02-1400
2013-02-1300
2013-02-12491.00491.00491.00491.002000982000
2013-02-0800
2013-02-07500.00500.00500.00500.001000500000
2013-02-0600
2013-02-0500
2013-02-0400
2013-02-0100
2013-01-3100
2013-01-30498.00498.00498.00498.001000498000
2013-01-2900
2013-01-28506.00506.00506.00506.001000506000
2013-01-25482.00482.00482.00482.001000482000
2013-01-24500.00500.00482.00482.002000982000
2013-01-23550.00559.00550.00550.0040002209000
2013-01-22550.00550.00550.00550.0020001100000
2013-01-21480.00480.00480.00480.002000960000
2013-01-1800
2013-01-1700
2013-01-16460.00460.00460.00460.001000460000
2013-01-1500
2013-01-1100
2013-01-1000
2013-01-0900
2013-01-0800
2013-01-07465.00465.00465.00465.001000465000
2013-01-04450.00450.00440.00440.002000890000
2012-12-2800
2012-12-2700
2012-12-26445.00445.00445.00445.002000890000
2012-12-25446.00446.00446.00446.0030001338000
2012-12-21443.00450.00443.00447.0040001788000
2012-12-20443.00443.00443.00443.0030001329000
2012-12-1900
2012-12-18450.00450.00450.00450.001000450000
2012-12-1700
2012-12-1400
2012-12-13440.00440.00440.00440.001000440000
2012-12-12440.00440.00440.00440.001000440000
2012-12-1100
2012-12-1000
2012-12-07440.00440.00440.00440.002000880000
2012-12-0600
2012-12-0500
2012-12-0400
2012-12-0300
2012-11-3000
2012-11-2900
2012-11-2800
2012-11-27440.00440.00440.00440.001000440000
2012-11-26455.00455.00455.00455.001000455000
2012-11-22455.00455.00455.00455.002000910000
2012-11-21454.00454.00454.00454.001000454000
2012-11-20448.00448.00448.00448.001000448000
2012-11-1900
2012-11-1600
2012-11-1500
2012-11-1400
2012-11-1300
2012-11-1200
2012-11-09434.00434.00434.00434.001000434000
2012-11-0800
2012-11-0700
2012-11-0600
2012-11-0500
2012-11-0200
2012-11-0100
2012-10-3100
2012-10-3000
2012-10-2900
2012-10-26450.00450.00450.00450.001000450000
2012-10-2500
2012-10-24450.00450.00450.00450.002000900000
2012-10-23446.00450.00445.00445.0050002241000
2012-10-22471.00471.00439.00439.002000910000
2012-10-1900
2012-10-1800
2012-10-1700
2012-10-1600
2012-10-1500
2012-10-12447.00447.00447.00447.001000447000
2012-10-1100
2012-10-1000
2012-10-09433.00433.00433.00433.001000433000
2012-10-0500
2012-10-0400
2012-10-0300
2012-10-0200
2012-10-0100
2012-09-2800
2012-09-2700
2012-09-26427.00427.00427.00427.001000427000
2012-09-25413.00413.00413.00413.001000413000
2012-09-24437.00437.00437.00437.002000874000
2012-09-21437.00437.00430.00430.0030001304000
2012-09-20437.00437.00437.00437.001000437000
2012-09-1900
2012-09-1800
2012-09-1400
2012-09-13419.00419.00419.00419.0060002514000
2012-09-1200
2012-09-1100
2012-09-10435.00435.00435.00435.001000435000
2012-09-0700
2012-09-0600
2012-09-05470.00470.00470.00470.0050002350000
2012-09-0400
2012-09-0300
2012-08-3100
2012-08-3000
2012-08-2900
2012-08-2800
2012-08-27471.00471.00471.00471.001000471000
2012-08-24455.00455.00455.00455.001000455000
2012-08-2300
2012-08-22455.00455.00455.00455.001000455000
2012-08-21455.00455.00455.00455.001000455000
2012-08-20470.00470.00470.00470.001000470000
2012-08-1700
2012-08-16455.00455.00455.00455.002000910000
2012-08-1500
2012-08-1400
2012-08-1300
2012-08-10453.00453.00453.00453.001000453000
2012-08-09455.00455.00449.00449.002000904000
2012-08-0800
2012-08-0700
2012-08-0600
2012-08-0300
2012-08-0200
2012-08-0100
2012-07-3100
2012-07-3000
2012-07-2700
2012-07-26540.00540.00540.00540.0070003780000
2012-07-25460.00460.00460.00460.0090004140000
2012-07-24432.00432.00429.00429.0040001725000
2012-07-23434.00434.00425.00425.0060002567000
2012-07-20429.00429.00429.00429.001000429000
2012-07-19423.00427.00423.00427.0050002127000
2012-07-18425.00425.00420.00420.0030001265000
2012-07-17424.00424.00424.00424.001000424000
2012-07-13426.00426.00426.00426.001000426000
2012-07-12426.00426.00426.00426.001000426000
2012-07-1100
2012-07-1000
2012-07-09426.00426.00426.00426.001000426000

   ※ 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