[7863 JQスタンダード] 平 賀 日足 時系列データ

[7863 JQスタンダード] 平 賀 (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12400.00405.00398.00400.0025001000100
2013-07-11407.00407.00400.00400.0046001861800
2013-07-10405.00409.00394.00400.00135005409200
2013-07-09380.00400.00378.00400.00233008938100
2013-07-08411.00411.00371.00379.00208008190600
2013-07-05419.00419.00401.00409.0066002735400
2013-07-04411.00411.00390.00407.0043001709500
2013-07-03413.00419.00397.00409.003600014465300
2013-07-02408.00414.00405.00413.00108004418000
2013-07-01398.00409.00395.00400.0083003306000
2013-06-28394.00400.00383.00395.0052002033100
2013-06-27375.00387.00355.00387.00103003823700
2013-06-26380.00395.00365.00375.00156005924300
2013-06-25395.00397.00370.00388.00131005046900
2013-06-24409.00410.00398.00405.0052002108600
2013-06-21390.00399.00376.00394.00120004679900
2013-06-20407.00410.00403.00406.0034001381600
2013-06-19410.00426.00410.00420.00195008124700
2013-06-18413.00419.00409.00409.0096003967100
2013-06-17414.00414.00385.00414.00188007538000
2013-06-14393.00408.00390.00390.00141005631600
2013-06-13395.00395.00380.00385.0084003267900
2013-06-12349.00388.00348.00385.00196007117800
2013-06-11335.00355.00334.00347.003930013327500
2013-06-10336.00346.00330.00346.00148004983000
2013-06-07340.00340.00302.00315.00305009775500
2013-06-06406.00406.00343.00345.00202007622700
2013-06-05406.00406.00398.00400.00117004720800
2013-06-04415.00415.00405.00410.00105004315100
2013-06-03428.00428.00403.00420.00107004435400
2013-05-31445.00454.00431.00432.00102004480800
2013-05-30445.00453.00434.00434.002430010791300
2013-05-29397.00449.00397.00447.00196008284600
2013-05-28390.00405.00387.00405.0088003480000
2013-05-27411.00412.00386.00406.002730011004700
2013-05-24412.00435.00408.00421.003450014316600
2013-05-23460.00460.00412.00420.003520015233400
2013-05-22451.00467.00444.00451.004950022418000
2013-05-21477.00519.00475.00477.0013870067174900
2013-05-20467.00543.00467.00543.009960052796900
2013-05-17470.00490.00450.00463.0012150056373500
2013-05-16470.00470.00433.00470.00338900156609000
2013-05-15347.00420.00340.00390.00288900113087700
2013-05-14331.00340.00324.00340.00281009444400
2013-05-13322.00335.00322.00325.00256008354300
2013-05-10322.00323.00320.00320.00141004532300
2013-05-09320.00326.00318.00323.0060001942700
2013-05-08320.00320.00310.00319.00258008203000
2013-05-07316.00326.00315.00319.0059001896200
2013-05-02308.00314.00308.00314.0056001748200
2013-05-01305.00315.00305.00308.0099003085300
2013-04-30315.00315.00302.00303.0057001760400
2013-04-26302.00309.00298.00299.0068002081800
2013-04-25300.00305.00300.00305.002500758000
2013-04-24299.00305.00297.00299.0054001613900
2013-04-23305.00305.00298.00298.0055001654400
2013-04-22295.00340.00295.00306.00213006596600
2013-04-19284.00308.00281.00290.00111003287500
2013-04-18280.00282.00279.00282.002300643700
2013-04-17280.00282.00279.00281.002100588700
2013-04-16280.00282.00279.00282.002000561900
2013-04-15280.00280.00277.00280.002300643700
2013-04-12277.00279.00277.00279.00800221800
2013-04-11283.00288.00275.00277.0070001963000
2013-04-10289.00294.00281.00290.0059001695600
2013-04-09280.00292.00280.00290.0077002206000
2013-04-08280.00281.00270.00280.0051001426300
2013-04-05252.00269.00252.00255.00168004287600
2013-04-04271.00282.00267.00267.0039001053900
2013-04-03280.00280.00270.00271.0037001007100
2013-04-02270.00282.00270.00273.0066001796100
2013-04-01284.00288.00277.00288.0064001797300
2013-03-29285.00286.00283.00283.0050001424200
2013-03-28285.00307.00285.00288.0043001255900
2013-03-27288.00290.00284.00287.0060001720800
2013-03-26300.00300.00285.00287.00122003531200
2013-03-25304.00307.00300.00305.0053001600600
2013-03-22303.00310.00298.00305.0056001689900
2013-03-21303.00306.00303.00305.00100003051700
2013-03-19301.00307.00301.00302.001400423900
2013-03-18307.00307.00303.00303.0048001462700
2013-03-15306.00309.00302.00305.00135004102300
2013-03-14308.00309.00297.00300.0069002088800
2013-03-13298.00303.00296.00303.0074002210600
2013-03-12302.00304.00298.00298.00121003640200
2013-03-11316.00316.00300.00309.00183005583400
2013-03-08324.00326.00316.00322.0057001818200
2013-03-07324.00329.00317.00317.0073002351200
2013-03-06317.00322.00316.00316.00118003745700
2013-03-05334.00336.00315.00318.00143004646600
2013-03-04332.00339.00330.00333.0067002232700
2013-03-01344.00344.00328.00333.0033001112000
2013-02-28337.00343.00335.00340.00180006113100
2013-02-27340.00340.00327.00333.0044001458300
2013-02-26330.00340.00327.00340.0099003273100
2013-02-25348.00350.00333.00333.00200006757300
2013-02-22335.00386.00334.00340.006950024362800
2013-02-21318.00332.00317.00332.00174005672500
2013-02-20305.00325.00295.00320.003720011583100
2013-02-19308.00311.00300.00309.00232007075100
2013-02-18300.00328.00300.00312.007060021536300
2013-02-15360.00360.00306.00332.0010440035045200
2013-02-14289.00366.00280.00366.0027930097764000
2013-02-13280.00286.00270.00286.00189005198400
2013-02-12295.00295.00275.00282.00246006954500
2013-02-08260.00323.00260.00278.0016570048828500
2013-02-07260.00267.00258.00258.00211005510400
2013-02-06259.00265.00240.00261.00117002992200
2013-02-05268.00268.00260.00263.002700718800
2013-02-04260.00261.00255.00260.0052001348000
2013-02-01255.00260.00255.00259.0067001720500
2013-01-31265.00265.00257.00263.001000264000
2013-01-30261.00261.00252.00260.0044001132900
2013-01-29259.00262.00259.00262.002300598400
2013-01-28258.00260.00257.00260.0044001134800
2013-01-25263.00263.00258.00258.001000260600
2013-01-24260.00263.00247.00263.0058001487800
2013-01-23265.00270.00263.00263.00111002944200
2013-01-22265.00270.00260.00270.0062001654200
2013-01-21272.00272.00264.00265.00124003330500
2013-01-18255.00270.00253.00260.00294007624100
2013-01-17248.00250.00247.00250.0061001516100
2013-01-16259.00259.00247.00247.00125003162600
2013-01-15245.00250.00243.00250.0086002126000
2013-01-11244.00246.00243.00243.0077001878900
2013-01-10245.00245.00240.00244.00104002523500
2013-01-09240.00245.00239.00240.0068001633900
2013-01-08240.00255.00238.00239.00227005570700
2013-01-07241.00241.00234.00238.00149003545400
2013-01-04232.00239.00229.00230.00130003046800
2012-12-28238.00239.00228.00236.00178004142200
2012-12-27233.00240.00233.00236.0066001553000
2012-12-26236.00236.00230.00232.00119002776300
2012-12-25233.00274.00232.00234.0011630029612700
2012-12-21233.00236.00230.00234.00183004263700
2012-12-20247.00247.00232.00243.00188004492000
2012-12-19253.00255.00238.00243.00129003185900
2012-12-18252.00259.00252.00256.0080002027200
2012-12-17263.00263.00257.00258.00100002594500
2012-12-14257.00265.00257.00265.002600679100
2012-12-13263.00263.00256.00259.0065001682900
2012-12-12256.00263.00256.00263.00118003047000
2012-12-11255.00268.00255.00264.00235006112200
2012-12-10270.00276.00258.00261.00292007835800
2012-12-07280.00280.00271.00271.00148004071000
2012-12-06273.00298.00266.00277.003790010635800
2012-12-05279.00281.00271.00273.00114003145900
2012-12-04281.00281.00266.00273.00199005390400
2012-12-03283.00289.00274.00281.00216006079200
2012-11-30302.00302.00288.00295.00118003461500
2012-11-29300.00303.00284.00302.003930011493500
2012-11-28333.00355.00300.00300.0021180069243700
2012-11-27280.00314.00279.00282.0011570034136600
2012-11-26310.00310.00287.00288.004930014637800
2012-11-22356.00358.00308.00313.0012010039501100
2012-11-21350.00359.00322.00324.0019250065277600
2012-11-20342.00398.00327.00382.00828200311822800
2012-11-19262.00318.00260.00318.00489800145628100
2012-11-16195.00238.00195.00238.0016850038703000
2012-11-15185.00202.00182.00188.008110015235400
2012-11-14172.00219.00169.00212.0034650073002800
2012-11-13169.00172.00166.00169.005900996600
2012-11-12172.00219.00168.00172.005920010899700
2012-11-09168.00172.00167.00171.004100692500
2012-11-08173.00174.00167.00174.002600442600
2012-11-07171.00171.00171.00171.002000342000
2012-11-06169.00169.00169.00169.0020033800
2012-11-05164.00171.00162.00171.001900316600
2012-11-02171.00172.00161.00168.004000666700
2012-11-01170.00172.00168.00171.004100695600
2012-10-31170.00172.00168.00172.002700458700
2012-10-30164.00170.00164.00165.001800298200
2012-10-29165.00168.00164.00168.0060099200
2012-10-26166.00169.00164.00164.00600100100
2012-10-2500
2012-10-24172.00172.00166.00169.0050084500
2012-10-23165.00170.00165.00170.0040067000
2012-10-22165.00170.00162.00170.003500579100
2012-10-19164.00165.00159.00165.004700760000
2012-10-18162.00163.00157.00163.002400385400
2012-10-17166.00169.00158.00161.004200684600
2012-10-16164.00165.00161.00165.002200357900
2012-10-15165.00175.00159.00164.004800780300
2012-10-12160.00175.00160.00168.005800964800
2012-10-11164.00165.00155.00165.0080001277400
2012-10-10161.00195.00158.00159.00293005074000
2012-10-09172.00172.00158.00161.00168002761500
2012-10-05175.00177.00171.00177.001800313700
2012-10-04174.00178.00174.00176.002700477700
2012-10-03178.00178.00173.00175.003800668000
2012-10-02179.00179.00174.00178.003900689900
2012-10-01180.00180.00175.00178.004200742100
2012-09-28179.00179.00176.00176.002600462200
2012-09-27179.00179.00175.00177.001300228600
2012-09-26175.00180.00175.00180.003700654600
2012-09-25180.00180.00180.00180.001200216000
2012-09-24179.00183.00179.00183.0050090900
2012-09-21179.00185.00179.00185.003000543000
2012-09-20176.00185.00175.00185.00134002378500
2012-09-19182.00183.00176.00182.0076001360400
2012-09-18181.00182.00179.00182.001500270400
2012-09-14182.00184.00181.00181.001800328600
2012-09-13179.00185.00179.00185.004900883500
2012-09-12184.00186.00182.00186.004400813500
2012-09-11184.00185.00184.00185.001300239400
2012-09-10183.00185.00183.00185.00800147400
2012-09-07182.00186.00182.00183.001800331500
2012-09-06185.00186.00183.00183.001200221700
2012-09-05187.00187.00185.00187.001000186200
2012-09-04186.00190.00184.00186.001500278800
2012-09-03184.00194.00184.00194.0020037800
2012-08-31199.00199.00190.00195.002100412000
2012-08-30188.00195.00188.00195.00600113700
2012-08-29194.00194.00186.00188.001600303300
2012-08-28193.00193.00188.00192.002500474300
2012-08-27192.00192.00192.00192.0010019200
2012-08-24200.00200.00189.00193.0062001204100
2012-08-2300
2012-08-22201.00206.00201.00206.001500302400
2012-08-21206.00206.00205.00206.00500102900
2012-08-20198.00205.00198.00205.001800361400
2012-08-17200.00203.00198.00203.001200238300
2012-08-16201.00205.00201.00205.00500101300
2012-08-15206.00208.00201.00205.002200453700
2012-08-14187.00219.00187.00205.00138002753900
2012-08-13184.00192.00184.00192.004400819800
2012-08-10187.00187.00184.00184.00123002276800
2012-08-09188.00192.00187.00189.001300245700
2012-08-08188.00192.00188.00188.001500282800
2012-08-07187.00192.00186.00192.001600299900
2012-08-06189.00189.00188.00188.00700132200
2012-08-03191.00193.00189.00193.001300248600
2012-08-02188.00195.00188.00195.001100212400
2012-08-01187.00192.00187.00192.001900357900
2012-07-31195.00195.00187.00193.003400652500
2012-07-30192.00192.00191.00191.00800153100
2012-07-27192.00192.00190.00191.001100210500
2012-07-26186.00191.00185.00191.00900169200
2012-07-25190.00195.00186.00191.001500288100
2012-07-24188.00191.00188.00190.002800529900
2012-07-23190.00190.00188.00190.001600303300
2012-07-20189.00192.00185.00189.003100580700
2012-07-19180.00201.00180.00194.00238004487200
2012-07-18201.00201.00180.00181.00140002653600
2012-07-17212.00215.00207.00207.002300483500
2012-07-13218.00218.00214.00217.001200260700
2012-07-12216.00219.00212.00218.0078001676900
2012-07-11233.00234.00223.00225.0058001311900
2012-07-10232.00235.00229.00235.0053001221900
2012-07-09236.00236.00232.00232.003500818100

   ※ 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