[7857 JQスタンダード] セ キ 日足 時系列データ

[7857 JQスタンダード] セ キ (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121540.001550.001540.001550.0020003085000
2013-07-111501.001501.001501.001501.00500750500
2013-07-1000
2013-07-091510.001530.001510.001530.009001361000
2013-07-0800
2013-07-051550.001550.001550.001550.00200310000
2013-07-041550.001550.001550.001550.00100155000
2013-07-031525.001550.001525.001550.0010001537000
2013-07-0200
2013-07-011526.001526.001526.001526.007001068200
2013-06-2800
2013-06-2700
2013-06-2600
2013-06-251550.001550.001550.001550.0018002790000
2013-06-2400
2013-06-211555.001565.001525.001525.008001227000
2013-06-201570.001911.001551.001580.0040006834100
2013-06-1900
2013-06-181511.001511.001511.001511.0010001511000
2013-06-171550.001550.001550.001550.0015002325000
2013-06-1400
2013-06-1300
2013-06-1200
2013-06-1100
2013-06-101550.001550.001520.001520.00300462000
2013-06-0700
2013-06-0600
2013-06-051550.001550.001550.001550.00100155000
2013-06-0400
2013-06-0300
2013-05-3100
2013-05-3000
2013-05-291522.001522.001522.001522.0010001522000
2013-05-2800
2013-05-2700
2013-05-241550.001550.001550.001550.0015002325000
2013-05-231530.001530.001522.001522.00400611100
2013-05-221520.001549.001516.001549.0021003194500
2013-05-2100
2013-05-2000
2013-05-1700
2013-05-1600
2013-05-151560.001560.001560.001560.0011001716000
2013-05-1400
2013-05-1300
2013-05-1000
2013-05-091579.001579.001579.001579.00300473700
2013-05-081580.001580.001580.001580.00200316000
2013-05-0700
2013-05-0200
2013-05-011565.001565.001565.001565.00100156500
2013-04-301560.001560.001560.001560.00200312000
2013-04-261560.001560.001560.001560.007001092000
2013-04-251570.001570.001560.001560.0057008899000
2013-04-2400
2013-04-2300
2013-04-2200
2013-04-1900
2013-04-1800
2013-04-1700
2013-04-161560.001560.001560.001560.0041006396000
2013-04-1500
2013-04-1200
2013-04-1100
2013-04-101585.001590.001585.001590.0010001586000
2013-04-091520.001520.001520.001520.00100152000
2013-04-081561.001561.001560.001560.0013002029000
2013-04-0500
2013-04-0400
2013-04-0300
2013-04-0200
2013-04-011550.001590.001550.001590.0011001709000
2013-03-291551.001551.001551.001551.00100155100
2013-03-2800
2013-03-2700
2013-03-261566.001566.001566.001566.00100156600
2013-03-251560.001560.001560.001560.00100156000
2013-03-221550.001550.001550.001550.00300465000
2013-03-211542.001542.001542.001542.00300462600
2013-03-1900
2013-03-1800
2013-03-151561.001561.001561.001561.0010001561000
2013-03-141561.001561.001561.001561.00100156100
2013-03-1300
2013-03-121561.001561.001561.001561.00300468300
2013-03-111561.001561.001561.001561.009001404900
2013-03-0800
2013-03-0700
2013-03-0600
2013-03-0500
2013-03-0400
2013-03-0100
2013-02-2800
2013-02-2700
2013-02-261560.001560.001560.001560.007001092000
2013-02-2500
2013-02-221531.001531.001531.001531.0018002755800
2013-02-211600.001600.001600.001600.00100160000
2013-02-2000
2013-02-1900
2013-02-1800
2013-02-151560.001560.001560.001560.0010001560000
2013-02-1400
2013-02-131561.001561.001561.001561.00200312200
2013-02-1200
2013-02-0800
2013-02-071600.001600.001560.001560.007001104000
2013-02-061560.001575.001560.001575.0018002809500
2013-02-051560.001560.001560.001560.00300468000
2013-02-0400
2013-02-0100
2013-01-3100
2013-01-3000
2013-01-291550.001550.001550.001550.00100155000
2013-01-281549.001549.001549.001549.00100154900
2013-01-251550.001550.001550.001550.0010001550000
2013-01-2400
2013-01-2300
2013-01-2200
2013-01-2100
2013-01-181550.001550.001550.001550.00500775000
2013-01-1700
2013-01-161550.001550.001550.001550.00100155000
2013-01-151550.001550.001550.001550.009001395000
2013-01-111540.001540.001540.001540.00100154000
2013-01-1000
2013-01-091530.001530.001530.001530.00100153000
2013-01-0800
2013-01-0700
2013-01-0400
2012-12-281500.001570.001500.001570.0022003311000
2012-12-2700
2012-12-2600
2012-12-251550.001550.001550.001550.00400620000
2012-12-2100
2012-12-2000
2012-12-1900
2012-12-1800
2012-12-171550.001550.001550.001550.0014002170000
2012-12-141550.001550.001550.001550.0040006200000
2012-12-1300
2012-12-1200
2012-12-1100
2012-12-1000
2012-12-0700
2012-12-0600
2012-12-051550.001550.001550.001550.007001085000
2012-12-0400
2012-12-0300
2012-11-3000
2012-11-2900
2012-11-2800
2012-11-271560.001560.001560.001560.00100156000
2012-11-2600
2012-11-2200
2012-11-2100
2012-11-2000
2012-11-1900
2012-11-1600
2012-11-151550.001550.001550.001550.0018002790000
2012-11-1400
2012-11-1300
2012-11-1200
2012-11-0900
2012-11-0800
2012-11-0700
2012-11-0600
2012-11-051550.001550.001550.001550.00200310000
2012-11-0200
2012-11-0100
2012-10-3100
2012-10-3000
2012-10-2900
2012-10-2600
2012-10-251550.001550.001550.001550.0012001860000
2012-10-2400
2012-10-2300
2012-10-221500.001500.001500.001500.00100150000
2012-10-1900
2012-10-1800
2012-10-1700
2012-10-1600
2012-10-1500
2012-10-1200
2012-10-1100
2012-10-1000
2012-10-0900
2012-10-0500
2012-10-0400
2012-10-0300
2012-10-0200
2012-10-0100
2012-09-2800
2012-09-2700
2012-09-2600
2012-09-2500
2012-09-2400
2012-09-211550.001550.001550.001550.0014002170000
2012-09-201550.001550.001550.001550.00600930000
2012-09-1900
2012-09-181550.001550.001550.001550.00300465000
2012-09-1400
2012-09-1300
2012-09-1200
2012-09-1100
2012-09-1000
2012-09-0700
2012-09-0600
2012-09-0500
2012-09-0400
2012-09-0300
2012-08-3100
2012-08-3000
2012-08-2900
2012-08-2800
2012-08-2700
2012-08-2400
2012-08-2300
2012-08-2200
2012-08-2100
2012-08-2000
2012-08-1700
2012-08-161540.001540.001540.001540.0010001540000
2012-08-1500
2012-08-141580.001580.001580.001580.00100158000
2012-08-1300
2012-08-1000
2012-08-0900
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
2012-07-2600
2012-07-251540.001540.001540.001540.00200308000
2012-07-241500.001500.001500.001500.00100150000
2012-07-2300
2012-07-2000
2012-07-1900
2012-07-181540.001540.001540.001540.008001232000
2012-07-171539.001539.001539.001539.00200307800
2012-07-131540.001540.001540.001540.0022003388000
2012-07-1200
2012-07-1100
2012-07-1000
2012-07-0900

   ※ 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