[7830 JQ] パブリック 日足 時系列データ

[7830 JQ] パブリック (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-12-18222.00222.00222.00222.00150003330000
2009-12-17219.00221.00218.00220.00150003291000
2009-12-16219.00219.00219.00219.0090001971000
2009-12-15219.00219.00219.00219.004000876000
2009-12-1400
2009-12-1100
2009-12-1000
2009-12-0900
2009-12-08220.00220.00220.00220.001000220000
2009-12-07219.00219.00219.00219.001000219000
2009-12-0400
2009-12-0300
2009-12-0200
2009-12-01218.00218.00218.00218.003000654000
2009-11-3000
2009-11-27219.00219.00218.00218.002000437000
2009-11-26218.00218.00218.00218.004000872000
2009-11-25218.00218.00218.00218.001000218000
2009-11-24218.00218.00218.00218.003000654000
2009-11-20218.00218.00218.00218.0070001526000
2009-11-19219.00219.00219.00219.003000657000
2009-11-1800
2009-11-1700
2009-11-1600
2009-11-1300
2009-11-12219.00219.00219.00219.001000219000
2009-11-1100
2009-11-1000
2009-11-0900
2009-11-0600
2009-11-0500
2009-11-0400
2009-11-0200
2009-10-3000
2009-10-2900
2009-10-2800
2009-10-2700
2009-10-2600
2009-10-23219.00219.00219.00219.0050001095000
2009-10-2200
2009-10-2100
2009-10-2000
2009-10-1900
2009-10-1600
2009-10-1500
2009-10-1400
2009-10-13220.00220.00217.00217.002000437000
2009-10-0900
2009-10-08215.00215.00215.00215.002000430000
2009-10-0700
2009-10-0600
2009-10-05216.00216.00216.00216.001000216000
2009-10-0200
2009-10-0100
2009-09-3000
2009-09-29214.00214.00214.00214.001000214000
2009-09-2800
2009-09-25213.00213.00213.00213.001000213000
2009-09-24207.00213.00207.00213.004000834000
2009-09-1800
2009-09-1700
2009-09-16222.00222.00222.00222.001000222000
2009-09-15222.00222.00222.00222.0060001332000
2009-09-14222.00222.00222.00222.002000444000
2009-09-1100
2009-09-10222.00223.00222.00223.002000445000
2009-09-09223.00223.00223.00223.00100002230000
2009-09-08223.00223.00223.00223.0080001784000
2009-09-07223.00224.00223.00224.0090002010000
2009-09-04223.00223.00223.00223.002000446000
2009-09-03223.00223.00223.00223.001000223000
2009-09-02223.00223.00223.00223.001000223000
2009-09-01223.00223.00223.00223.003000669000
2009-08-3100
2009-08-28223.00223.00223.00223.0060001338000
2009-08-27223.00223.00223.00223.0060001338000
2009-08-26223.00223.00223.00223.003000669000
2009-08-25223.00223.00223.00223.003000669000
2009-08-24223.00223.00223.00223.003000669000
2009-08-21223.00223.00223.00223.00110002453000
2009-08-20223.00223.00223.00223.00240005352000
2009-08-19223.00223.00223.00223.00380008474000
2009-08-18223.00223.00223.00223.00240005352000
2009-08-17223.00223.00223.00223.00150003345000
2009-08-14223.00224.00223.00224.00310006914000
2009-08-13223.00223.00223.00223.00140003122000
2009-08-12223.00224.00223.00224.0015900035542000
2009-08-1100
2009-08-1000
2009-08-07159.00159.00159.00159.001000159000
2009-08-06154.00154.00154.00154.003000462000
2009-08-05146.00146.00146.00146.003000438000
2009-08-04155.00155.00151.00151.005000768000
2009-08-0300
2009-07-3100
2009-07-30157.00157.00157.00157.001000157000
2009-07-2900
2009-07-2800
2009-07-27158.00158.00158.00158.006000948000
2009-07-24154.00154.00154.00154.001000154000
2009-07-23151.00154.00145.00154.0090001341000
2009-07-22145.00145.00145.00145.002000290000
2009-07-2100
2009-07-1700
2009-07-1600
2009-07-1500
2009-07-1400
2009-07-13138.00145.00138.00145.0090001249000
2009-07-1000
2009-07-0900
2009-07-08145.00147.00145.00147.005000727000
2009-07-07142.00150.00141.00150.005000725000
2009-07-06140.00140.00140.00140.002000280000
2009-07-03140.00140.00140.00140.001000140000
2009-07-02141.00141.00141.00141.002000282000
2009-07-0100
2009-06-30140.00140.00140.00140.003000420000
2009-06-29133.00141.00133.00141.005000690000
2009-06-2600
2009-06-25137.00138.00137.00138.003000412000
2009-06-24133.00135.00133.00135.002000268000
2009-06-2300
2009-06-22131.00134.00131.00134.0080001061000
2009-06-1900
2009-06-18131.00131.00131.00131.001000131000
2009-06-17134.00134.00134.00134.005000670000
2009-06-16133.00133.00133.00133.002000266000
2009-06-15132.00135.00132.00135.005000669000
2009-06-12128.00132.00128.00132.0090001176000
2009-06-11128.00128.00127.00127.006000764000
2009-06-10128.00128.00126.00126.003000380000
2009-06-0900
2009-06-08126.00126.00126.00126.001000126000
2009-06-05127.00127.00125.00125.002000252000
2009-06-04131.00131.00120.00126.00220002743000
2009-06-03124.00141.00124.00141.00160002206000
2009-06-02122.00130.00122.00130.0080001002000
2009-06-0100
2009-05-29119.00122.00119.00122.005000598000
2009-05-28116.00118.00116.00118.004000467000
2009-05-2700
2009-05-26117.00117.00117.00117.001000117000
2009-05-25117.00117.00112.00112.007000804000
2009-05-22111.00111.00111.00111.001000111000
2009-05-21115.00115.00110.00110.006000674000
2009-05-20107.00110.00107.00110.00100001084000
2009-05-1900
2009-05-18110.00110.00110.00110.00200002200000
2009-05-15110.00110.00110.00110.001000110000
2009-05-1400
2009-05-1300
2009-05-1200
2009-05-1100
2009-05-0800
2009-05-0700
2009-05-01115.00115.00115.00115.001000115000
2009-04-3000
2009-04-2800
2009-04-27120.00120.00120.00120.004000480000
2009-04-2400
2009-04-2300
2009-04-22113.00113.00113.00113.001000113000
2009-04-21114.00114.00114.00114.001000114000
2009-04-2000
2009-04-1700
2009-04-16120.00120.00115.00115.002000235000
2009-04-15115.00117.00115.00117.005000581000
2009-04-14117.00120.00115.00115.004000470000
2009-04-13122.00122.00122.00122.003000366000
2009-04-10117.00117.00117.00117.001000117000
2009-04-09118.00118.00112.00112.006000694000
2009-04-08118.00118.00109.00117.00100001141000
2009-04-07130.00130.00123.00123.006000761000
2009-04-0600
2009-04-0300
2009-04-0200
2009-04-01128.00128.00128.00128.001000128000
2009-03-31135.00135.00135.00135.001000135000
2009-03-3000
2009-03-27135.00135.00135.00135.001000135000
2009-03-26135.00135.00135.00135.004000540000
2009-03-25125.00125.00125.00125.006000750000
2009-03-24121.00121.00118.00118.005000595000
2009-03-23120.00120.00120.00120.002000240000
2009-03-19127.00127.00125.00125.003000379000
2009-03-18131.00132.00130.00132.00210002740000
2009-03-17135.00136.00127.00136.00170002272000
2009-03-16124.00140.00124.00140.00120001552000
2009-03-13135.00139.00134.00139.00110001487000
2009-03-1200
2009-03-1100
2009-03-1000
2009-03-0900
2009-03-06170.00170.00170.00170.001000170000
2009-03-05160.00160.00160.00160.002000320000
2009-03-04180.00180.00179.00180.005000899000
2009-03-0300
2009-03-0200
2009-02-2700
2009-02-2600
2009-02-25216.00216.00216.00216.001000216000
2009-02-2400
2009-02-2300
2009-02-2000
2009-02-1900
2009-02-1800
2009-02-1700
2009-02-1600
2009-02-1300
2009-02-1200
2009-02-1000
2009-02-0900
2009-02-0600
2009-02-0500
2009-02-0400
2009-02-0300
2009-02-0200
2009-01-30227.00227.00227.00227.002000454000
2009-01-2900
2009-01-2800
2009-01-2700
2009-01-26228.00228.00228.00228.003000684000
2009-01-2300
2009-01-22220.00222.00220.00222.003000662000
2009-01-2100
2009-01-2000
2009-01-1900
2009-01-1600
2009-01-1500
2009-01-14222.00222.00218.00218.003000660000
2009-01-1300
2009-01-0900
2009-01-0800
2009-01-0700
2009-01-0600
2009-01-0500
2008-12-30248.00248.00248.00248.001000248000
2008-12-2900
2008-12-2600
2008-12-25225.00225.00225.00225.003000675000
2008-12-24201.00215.00201.00215.004000823000
2008-12-22198.00206.00198.00206.003000602000
2008-12-1900
2008-12-1800
2008-12-1700
2008-12-1600
2008-12-1500
2008-12-1200
2008-12-1100
2008-12-1000

   ※ 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