[7850 JQスタンダード] 総合商研 日足 時系列データ

[7850 JQスタンダード] 総合商研 (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12639.00640.00637.00640.00140008948000
2013-07-11631.00637.00631.00637.0050003168000
2013-07-10635.00635.00630.00630.0070004426000
2013-07-09627.00627.00625.00627.0080005011000
2013-07-08625.00643.00625.00627.00110006940000
2013-07-05610.00620.00610.00620.0060003688000
2013-07-04603.00607.00603.00607.0050003025000
2013-07-03600.00603.00600.00603.0080004809000
2013-07-02589.00597.00589.00597.00100005923000
2013-07-01574.00581.00574.00581.0070004052000
2013-06-2800
2013-06-27574.00574.00574.00574.001000574000
2013-06-26578.00580.00570.00570.0080004620000
2013-06-25541.00550.00541.00550.00100005465000
2013-06-24530.00540.00530.00540.0040002131000
2013-06-21518.00522.00518.00522.0060003120000
2013-06-20517.00517.00517.00517.001000517000
2013-06-19515.00515.00515.00515.001000515000
2013-06-1800
2013-06-17510.00510.00509.00509.0020001019000
2013-06-14510.00510.00510.00510.001000510000
2013-06-13500.00500.00500.00500.0020001000000
2013-06-12506.00506.00506.00506.0020001012000
2013-06-11506.00506.00500.00500.0030001507000
2013-06-1000
2013-06-07551.00551.00482.00482.0090004723000
2013-06-06578.00578.00570.00570.0070004017000
2013-06-05590.00590.00580.00580.0040002350000
2013-06-04606.00606.00586.00586.0030001798000
2013-06-03585.00586.00585.00586.0030001756000
2013-05-31585.00585.00585.00585.001000585000
2013-05-30579.00579.00565.00565.0030001713000
2013-05-29597.00599.00579.00599.00120007044000
2013-05-28582.00598.00582.00598.0030001770000
2013-05-27613.00613.00582.00582.0060003598000
2013-05-24613.00613.00613.00613.0020001226000
2013-05-23601.00610.00590.00610.0070004212000
2013-05-22609.00609.00609.00609.0020001218000
2013-05-21610.00615.00610.00615.0020001225000
2013-05-20600.00615.00600.00615.00110006668000
2013-05-17599.00600.00599.00600.0040002398000
2013-05-16610.00610.00560.00599.00130007683000
2013-05-15615.00615.00614.00614.0060003689000
2013-05-14611.00620.00611.00620.0040002453000
2013-05-13600.00607.00600.00607.0070004217000
2013-05-10595.00595.00595.00595.0020001190000
2013-05-09600.00600.00593.00598.0080004786000
2013-05-08599.00599.00599.00599.001000599000
2013-05-07595.00595.00595.00595.0020001190000
2013-05-02590.00590.00587.00587.0030001767000
2013-05-01590.00590.00590.00590.0080004720000
2013-04-30591.00592.00590.00590.0080004727000
2013-04-26594.00594.00594.00594.0030001782000
2013-04-25580.00585.00580.00581.0030001746000
2013-04-24560.00570.00560.00570.00110006229000
2013-04-23553.00553.00553.00553.001000553000
2013-04-22570.00570.00570.00570.0080004560000
2013-04-19540.00540.00532.00540.0090004847000
2013-04-18540.00540.00528.00540.0060003228000
2013-04-17512.00528.00512.00527.0040002094000
2013-04-16495.00495.00495.00495.001000495000
2013-04-15493.00500.00493.00500.0040001992000
2013-04-1200
2013-04-11490.00502.00487.00500.0040001979000
2013-04-10497.00497.00490.00490.0060002951000
2013-04-09510.00510.00492.00492.0020001002000
2013-04-08495.00500.00495.00500.0030001490000
2013-04-05467.00491.00467.00491.0070003362000
2013-04-0400
2013-04-03464.00464.00464.00464.002000928000
2013-04-02475.00475.00462.00463.0080003755000
2013-04-01500.00500.00475.00475.0070003431000
2013-03-29485.00485.00470.00485.0040001910000
2013-03-28460.00485.00460.00485.00100004714000
2013-03-27448.00458.00448.00458.0050002251000
2013-03-26456.00456.00450.00450.0030001362000
2013-03-25442.00448.00442.00448.0030001337000
2013-03-22440.00441.00440.00441.002000881000
2013-03-2100
2013-03-19434.00440.00433.00433.0050002187000
2013-03-18430.00440.00430.00440.0040001730000
2013-03-15424.00430.00424.00430.0050002143000
2013-03-1400
2013-03-13424.00424.00424.00424.001000424000
2013-03-12415.00415.00415.00415.001000415000
2013-03-11410.00410.00410.00410.002000820000
2013-03-08409.00409.00409.00409.001000409000
2013-03-0700
2013-03-06400.00402.00400.00402.002000802000
2013-03-05403.00403.00403.00403.001000403000
2013-03-04400.00400.00398.00398.002000798000
2013-03-01400.00403.00400.00403.0050002005000
2013-02-2800
2013-02-2700
2013-02-26401.00401.00401.00401.0030001203000
2013-02-25400.00401.00400.00401.0030001201000
2013-02-2200
2013-02-21392.00403.00392.00403.0060002379000
2013-02-2000
2013-02-19380.00387.00380.00387.002000767000
2013-02-18388.00388.00388.00388.001000388000
2013-02-15380.00380.00380.00380.002000760000
2013-02-1400
2013-02-13382.00382.00382.00382.001000382000
2013-02-12380.00390.00380.00390.002000770000
2013-02-08380.00380.00380.00380.001000380000
2013-02-07388.00388.00388.00388.001000388000
2013-02-0600
2013-02-05378.00378.00378.00378.001000378000
2013-02-04376.00378.00376.00378.0040001506000
2013-02-0100
2013-01-31392.00395.00380.00380.0030001167000
2013-01-30391.00391.00391.00391.002000782000
2013-01-29370.00379.00370.00375.0050001874000
2013-01-28393.00395.00393.00395.0030001181000
2013-01-25390.00392.00390.00392.0030001172000
2013-01-24390.00390.00379.00385.0040001544000
2013-01-23391.00391.00390.00390.0040001562000
2013-01-22391.00391.00391.00391.001000391000
2013-01-2100
2013-01-18394.00394.00394.00394.001000394000
2013-01-17386.00386.00386.00386.001000386000
2013-01-16386.00386.00386.00386.001000386000
2013-01-15392.00392.00388.00388.0030001169000
2013-01-11400.00400.00400.00400.0030001200000
2013-01-1000
2013-01-09390.00390.00390.00390.001000390000
2013-01-0800
2013-01-0700
2013-01-04399.00399.00385.00385.0030001179000
2012-12-28379.00388.00379.00388.0050001914000
2012-12-2700
2012-12-26378.00378.00378.00378.0050001890000
2012-12-25371.00371.00371.00371.001000371000
2012-12-21370.00370.00370.00370.002000740000
2012-12-2000
2012-12-19370.00370.00370.00370.001000370000
2012-12-18368.00368.00368.00368.002000736000
2012-12-1700
2012-12-14371.00376.00371.00376.002000747000
2012-12-13378.00378.00376.00376.002000754000
2012-12-12374.00376.00370.00376.0040001494000
2012-12-1100
2012-12-1000
2012-12-07371.00371.00371.00371.001000371000
2012-12-06382.00382.00371.00371.0030001124000
2012-12-0500
2012-12-0400
2012-12-03369.00376.00369.00376.002000745000
2012-11-3000
2012-11-29377.00377.00377.00377.001000377000
2012-11-28361.00369.00361.00369.0050001813000
2012-11-2700
2012-11-26378.00380.00378.00380.0050001892000
2012-11-22369.00374.00366.00374.0040001483000
2012-11-2100
2012-11-20364.00364.00364.00364.001000364000
2012-11-19360.00360.00360.00360.001000360000
2012-11-1600
2012-11-1500
2012-11-14360.00360.00360.00360.001000360000
2012-11-1300
2012-11-1200
2012-11-09372.00372.00372.00372.001000372000
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
2012-10-26356.00356.00356.00356.0030001068000
2012-10-25350.00350.00350.00350.001000350000
2012-10-24344.00344.00344.00344.001000344000
2012-10-2300
2012-10-2200
2012-10-19342.00346.00342.00346.0080002740000
2012-10-18358.00358.00358.00358.001000358000
2012-10-1700
2012-10-1600
2012-10-1500
2012-10-1200
2012-10-1100
2012-10-10357.00357.00350.00350.002000707000
2012-10-0900
2012-10-05354.00354.00354.00354.001000354000
2012-10-04370.00370.00370.00370.001000370000
2012-10-0300
2012-10-0200
2012-10-01350.00352.00350.00352.002000702000
2012-09-2800
2012-09-2700
2012-09-26349.00349.00341.00341.0040001388000
2012-09-25345.00345.00344.00344.002000689000
2012-09-24345.00345.00345.00345.002000690000
2012-09-2100
2012-09-20343.00345.00343.00345.002000688000
2012-09-19350.00350.00344.00350.0030001044000
2012-09-1800
2012-09-1400
2012-09-1300
2012-09-1200
2012-09-11347.00347.00339.00345.0030001031000
2012-09-10340.00340.00340.00340.001000340000
2012-09-07342.00342.00342.00342.0030001026000
2012-09-0600
2012-09-0500
2012-09-0400
2012-09-0300
2012-08-31364.00364.00364.00364.001000364000
2012-08-30356.00356.00356.00356.001000356000
2012-08-29355.00355.00355.00355.001000355000
2012-08-28343.00351.00343.00351.002000694000
2012-08-27354.00354.00346.00346.0050001762000
2012-08-24348.00356.00341.00341.0030001045000
2012-08-23341.00341.00340.00340.002000681000
2012-08-22345.00345.00343.00343.002000688000
2012-08-21353.00353.00353.00353.001000353000
2012-08-20342.00350.00342.00350.0030001034000
2012-08-17342.00353.00342.00353.0050001743000
2012-08-16355.00355.00355.00355.001000355000
2012-08-1500
2012-08-14340.00356.00340.00356.002000696000
2012-08-13364.00364.00364.00364.001000364000
2012-08-1000
2012-08-09337.00340.00337.00340.0030001017000
2012-08-08330.00330.00330.00330.003000990000
2012-08-07330.00330.00330.00330.0040001320000
2012-08-06317.00317.00317.00317.001000317000
2012-08-03315.00315.00308.00310.0050001555000
2012-08-02323.00323.00316.00316.003000955000
2012-08-01340.00340.00323.00323.002000663000
2012-07-31329.00346.00329.00334.0040001339000
2012-07-30353.00353.00337.00345.0070002397000
2012-07-27368.00368.00350.00356.00220007920000
2012-07-26421.00424.00415.00424.00210008860000
2012-07-25421.00421.00420.00421.00140005886000
2012-07-24422.00422.00422.00422.002000844000
2012-07-23423.00423.00423.00423.001000423000
2012-07-2000
2012-07-19425.00426.00425.00425.0030001276000
2012-07-1800
2012-07-17427.00427.00427.00427.002000854000
2012-07-13416.00427.00416.00427.0030001259000
2012-07-12429.00429.00429.00429.002000858000
2012-07-11427.00427.00427.00427.0030001281000
2012-07-10427.00429.00427.00429.0040001710000
2012-07-09426.00430.00426.00426.0050002142000

   ※ 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