[7861 JQスタンダード] 東京リスマ 日足 時系列データ

[7861 JQスタンダード] 東京リスマ (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12940.00969.00748.00772.00549800461482900
2013-07-11850.00880.00801.00880.00502300434586600
2013-07-10635.00730.00622.00730.00320000225028200
2013-07-09617.00642.00615.00630.00139008722800
2013-07-08616.00620.00605.00605.00119007306200
2013-07-05603.00635.00595.00610.004760028949900
2013-07-04595.00604.00595.00600.0056003352400
2013-07-03602.00603.00592.00599.0087005197100
2013-07-02595.00605.00595.00597.0061003649200
2013-07-01589.00605.00587.00592.0031001833500
2013-06-28583.00589.00574.00580.0039002267100
2013-06-27580.00590.00565.00573.0076004366600
2013-06-26621.00638.00575.00575.00143008668100
2013-06-25631.00635.00614.00622.001740010878600
2013-06-24640.00642.00612.00635.002010012613500
2013-06-21629.00645.00603.00640.004580028957300
2013-06-20589.00670.00589.00639.0013900086781000
2013-06-19569.00576.00569.00573.0036002052100
2013-06-18570.00574.00568.00574.0033001884400
2013-06-17568.00571.00568.00571.001700968500
2013-06-14559.00574.00559.00565.001300730900
2013-06-13555.00564.00555.00557.0081004503800
2013-06-12565.00574.00565.00574.001600909900
2013-06-11565.00576.00565.00572.0035001998400
2013-06-10562.00575.00562.00569.0026001482500
2013-06-07555.00565.00540.00561.00171009448400
2013-06-06590.00592.00555.00572.00156008983200
2013-06-05585.00596.00585.00594.0079004663200
2013-06-04590.00595.00587.00595.0067003962700
2013-06-03595.00602.00590.00590.00136008098600
2013-05-31595.00603.00594.00595.00148008817500
2013-05-30601.00603.00593.00595.00125007473100
2013-05-29595.00604.00595.00604.0086005158700
2013-05-28594.00597.00587.00593.0047002784300
2013-05-27589.00589.00585.00589.0051002995100
2013-05-24585.00593.00578.00589.002430014213500
2013-05-23613.00613.00571.00585.002810016827700
2013-05-22613.00615.00612.00613.0068004167400
2013-05-21611.00618.00611.00615.0064003940000
2013-05-20603.00617.00603.00616.00131007953500
2013-05-17598.00609.00597.00609.00152009174900
2013-05-16600.00609.00595.00605.001750010516600
2013-05-15611.00625.00599.00600.004680028686200
2013-05-14602.00605.00596.00605.00158009516500
2013-05-13596.00604.00596.00600.002380014268900
2013-05-10593.00597.00592.00595.0088005231000
2013-05-09593.00596.00593.00593.0078004636500
2013-05-08595.00597.00590.00593.001710010147300
2013-05-07585.00598.00585.00594.002660015754300
2013-05-02579.00580.00577.00580.0085004920900
2013-05-01577.00578.00576.00577.0046002655400
2013-04-30575.00579.00575.00577.0077004445200
2013-04-26575.00577.00571.00575.0088005051100
2013-04-25577.00581.00574.00575.00144008317100
2013-04-24577.00579.00576.00577.0064003695000
2013-04-23571.00580.00569.00571.00111006391500
2013-04-22569.00575.00569.00574.0069003940200
2013-04-19563.00566.00562.00564.0032001802700
2013-04-18561.00561.00558.00560.0026001456100
2013-04-17568.00570.00559.00561.0061003439000
2013-04-16560.00568.00555.00562.0081004540800
2013-04-15570.00570.00559.00568.0031001743700
2013-04-12565.00580.00560.00570.00127007230300
2013-04-11563.00573.00555.00565.00129007268300
2013-04-10560.00562.00560.00560.0022001233800
2013-04-09561.00561.00557.00561.0077004307900
2013-04-08550.00557.00550.00556.0042002326000
2013-04-05547.00559.00541.00545.00106005833300
2013-04-04541.00543.00537.00541.0038002056200
2013-04-03530.00543.00529.00543.0027001441100
2013-04-02533.00535.00513.00530.00147007730300
2013-04-01555.00559.00539.00539.00181009914800
2013-03-29556.00560.00555.00560.0048002667200
2013-03-28560.00573.00548.00556.00157008779300
2013-03-27557.00569.00557.00559.0092005163800
2013-03-26573.00573.00565.00565.00130007399800
2013-03-25578.00582.00569.00576.001800010359900
2013-03-22582.00583.00576.00576.00100005798300
2013-03-21588.00590.00580.00583.00104006082700
2013-03-19596.00600.00572.00588.00164009727800
2013-03-18589.00599.00589.00594.0084004973800
2013-03-15568.00590.00568.00588.00168009740900
2013-03-14568.00570.00563.00566.00122006914800
2013-03-13552.00578.00552.00573.003790021399700
2013-03-12552.00557.00552.00552.00171009468600
2013-03-11548.00555.00548.00551.00145007969200
2013-03-08550.00550.00545.00548.0052002848000
2013-03-07558.00558.00549.00552.0081004487500
2013-03-06554.00556.00550.00553.0088004868100
2013-03-05540.00551.00540.00551.0076004151800
2013-03-04535.00547.00535.00545.00169009147000
2013-03-01525.00539.00525.00535.00119006306600
2013-02-28522.00530.00520.00530.002680014045100
2013-02-27505.00515.00504.00514.003910019949800
2013-02-26503.00506.00503.00505.0096004832600
2013-02-25500.00507.00496.00507.00166008346400
2013-02-22501.00503.00499.00501.0023001152300
2013-02-21503.00503.00501.00501.001900953700
2013-02-20493.00502.00493.00502.002050010227000
2013-02-19490.00493.00490.00493.0099004857500
2013-02-18488.00493.00488.00490.0079003868900
2013-02-15495.00495.00489.00489.00117005755600
2013-02-14499.00499.00495.00495.0065003229900
2013-02-13499.00505.00498.00498.00140007016800
2013-02-12496.00499.00496.00497.00142007058800
2013-02-08498.00498.00492.00497.0052002576000
2013-02-07495.00500.00490.00499.00160007913600
2013-02-06501.00501.00497.00499.0072003590700
2013-02-05497.00498.00493.00498.0043002130300
2013-02-04495.00498.00492.00498.00155007684600
2013-02-01497.00503.00496.00496.00101005030600
2013-01-31493.00499.00493.00499.0094004670400
2013-01-30491.00496.00491.00493.00115005664700
2013-01-29495.00497.00490.00497.00182008997300
2013-01-28501.00503.00497.00500.00115005741300
2013-01-25502.00504.00498.00501.00153007652100
2013-01-24502.00506.00499.00501.00139006962300
2013-01-23505.00512.00503.00509.0086004355500
2013-01-22500.00513.00500.00507.00167008421400
2013-01-21499.00499.00487.00496.00189009348500
2013-01-18487.00490.00486.00489.0099004830200
2013-01-17478.00484.00476.00481.0081003881700
2013-01-16476.00480.00470.00476.00123005834700
2013-01-15472.00482.00470.00475.002370011272500
2013-01-11465.00468.00465.00466.0089004146600
2013-01-10462.00463.00459.00463.00111005121400
2013-01-09453.00455.00452.00455.0086003900600
2013-01-08454.00454.00450.00451.0089004026100
2013-01-07452.00452.00447.00452.002270010218100
2013-01-04449.00454.00448.00450.002960013300000
2012-12-28443.00449.00440.00449.00200008851600
2012-12-27443.00447.00443.00444.003200014219400
2012-12-26443.00448.00442.00448.003690016388900
2012-12-25457.00457.00453.00457.002650012068600
2012-12-21457.00461.00454.00456.003260014923300
2012-12-20450.00458.00450.00457.003180014430700
2012-12-19454.00455.00451.00454.003280014864400
2012-12-18450.00451.00448.00451.00178008008700
2012-12-17449.00449.00445.00447.00177007925700
2012-12-14442.00446.00441.00445.00152006734700
2012-12-13439.00443.00439.00442.00133005863300
2012-12-12437.00439.00436.00439.00153006692300
2012-12-11435.00436.00435.00436.0055002397100
2012-12-10435.00435.00433.00434.00110004778400
2012-12-07433.00434.00432.00434.0058002512100
2012-12-06434.00434.00433.00434.00121005247800
2012-12-05433.00434.00432.00433.00133005761900
2012-12-04435.00436.00432.00434.00117005082900
2012-12-03433.00435.00433.00433.00187008110900
2012-11-30432.00435.00432.00435.00165007153400
2012-11-29430.00432.00429.00432.00177007619600
2012-11-28428.00430.00427.00429.00224009606100
2012-11-27417.00428.00416.00426.009990042254300
2012-11-26424.00426.00422.00423.00106004492500
2012-11-22426.00429.00425.00425.0078003334100
2012-11-21429.00430.00425.00426.00127005445900
2012-11-20424.00426.00423.00424.00100004246600
2012-11-19423.00425.00421.00423.00131005535300
2012-11-16422.00426.00422.00425.0062002632200
2012-11-15425.00427.00420.00427.00153006484300
2012-11-14419.00427.00419.00427.00127005366900
2012-11-13420.00421.00418.00418.00124005201100
2012-11-12420.00423.00414.00421.003170013310700
2012-11-09427.00431.00423.00430.0086003677900
2012-11-08429.00432.00428.00431.00126005417000
2012-11-07428.00432.00428.00431.00161006918300
2012-11-06426.00427.00425.00426.0063002683900
2012-11-05424.00426.00423.00424.0054002293800
2012-11-02421.00424.00421.00424.0070002957500
2012-11-01419.00423.00419.00422.0099004165800
2012-10-31419.00421.00419.00420.0046001932100
2012-10-30421.00421.00418.00418.0029001215900
2012-10-29421.00422.00416.00421.0085003565800
2012-10-26422.00424.00420.00421.00121005106200
2012-10-25417.00419.00415.00419.0043001795100
2012-10-24415.00416.00415.00416.0031001286800
2012-10-23414.00417.00414.00415.00106004403900
2012-10-22412.00413.00411.00413.0032001319300
2012-10-19411.00413.00411.00412.0076003127000
2012-10-18411.00411.00410.00411.001700697600
2012-10-17410.00411.00410.00411.0056002297100
2012-10-16410.00411.00410.00411.0037001520100
2012-10-15410.00411.00410.00410.0032001312400
2012-10-12410.00411.00409.00411.0027001106400
2012-10-11409.00410.00407.00410.00116004741300
2012-10-10410.00411.00410.00411.0025001025200
2012-10-09411.00411.00409.00410.0092003776800
2012-10-05410.00410.00409.00410.0050002046700
2012-10-04411.00411.00409.00409.0044001801400
2012-10-03409.00411.00409.00410.0097003982800
2012-10-02411.00411.00409.00409.002400984800
2012-10-01408.00411.00408.00410.0036001471900
2012-09-28410.00412.00410.00411.00115004722200
2012-09-27409.00410.00407.00410.0081003307600
2012-09-26406.00410.00406.00410.0059002406800
2012-09-25411.00412.00411.00412.0048001974200
2012-09-24412.00414.00412.00412.0041001691900
2012-09-21411.00412.00410.00412.0063002586900
2012-09-20412.00413.00411.00412.0056002305700
2012-09-19413.00414.00412.00412.0044001816600
2012-09-18411.00413.00411.00413.0064002637800
2012-09-14410.00411.00409.00411.0046001887000
2012-09-13408.00410.00408.00410.0053002167900
2012-09-12407.00410.00407.00409.0057002323500
2012-09-11409.00409.00408.00408.0072002940900
2012-09-10409.00409.00408.00409.0035001430100
2012-09-07411.00411.00408.00410.0040001636300
2012-09-06411.00411.00407.00409.00123005035500
2012-09-05412.00413.00411.00411.0028001153300
2012-09-04413.00413.00411.00413.0077003174300
2012-09-03412.00413.00411.00413.00204008398900
2012-08-31409.00412.00409.00412.00123005045900
2012-08-30409.00410.00408.00409.00106004331100
2012-08-29408.00410.00407.00408.00136005554200
2012-08-28409.00409.00406.00407.002490010148500
2012-08-27409.00409.00408.00409.003680015045500
2012-08-24407.00409.00406.00409.007830031947500
2012-08-23426.00426.00420.00420.0041001727200
2012-08-22426.00426.00425.00425.00800340300
2012-08-21422.00428.00422.00428.0026001105100
2012-08-20424.00424.00420.00421.0040001687100
2012-08-17426.00426.00416.00423.0050002099400
2012-08-16436.00440.00424.00426.0057002455000
2012-08-15437.00447.00422.00429.0081003487600
2012-08-14419.00450.00419.00449.0057002476600
2012-08-13426.00427.00420.00424.0052002208400
2012-08-10430.00430.00424.00425.0076003249800
2012-08-09416.00416.00415.00415.00500207700
2012-08-08419.00420.00414.00415.0026001087800
2012-08-0700
2012-08-06420.00420.00416.00416.00900376400
2012-08-03419.00419.00419.00419.0010041900
2012-08-02418.00418.00418.00418.0010041800
2012-08-01415.00417.00415.00417.001500622700
2012-07-31417.00419.00412.00415.0058002410600
2012-07-30423.00423.00420.00420.001000422100
2012-07-27419.00423.00419.00423.0049002068500
2012-07-26419.00419.00419.00419.0020083800
2012-07-25419.00419.00416.00419.001300543200
2012-07-24419.00419.00419.00419.001400586600
2012-07-23420.00421.00420.00420.002100882500
2012-07-20420.00420.00420.00420.0024001008000
2012-07-19422.00422.00417.00417.00500209100
2012-07-18422.00422.00422.00422.0010042200
2012-07-17421.00422.00421.00422.0020084300
2012-07-13422.00423.00422.00423.00500211300
2012-07-12424.00424.00421.00422.00700295700
2012-07-11424.00424.00424.00424.0010042400
2012-07-10421.00424.00421.00423.0028001180600
2012-07-09425.00425.00425.00425.00600255000

   ※ 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