[7865 JQスタンダード] ピープル 日足 時系列データ

[7865 JQスタンダード] ピープル (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12575.00575.00575.00575.00500287500
2013-07-11580.00580.00580.00580.00500290000
2013-07-10570.00570.00570.00570.00500285000
2013-07-09575.00575.00575.00575.001000575000
2013-07-08571.00579.00571.00579.001500864000
2013-07-0500
2013-07-04570.00570.00570.00570.0025001425000
2013-07-03575.00590.00575.00590.0020001165000
2013-07-02570.00570.00570.00570.001000570000
2013-07-0100
2013-06-2800
2013-06-27550.00550.00550.00550.00500275000
2013-06-26565.00570.00565.00565.0025001415000
2013-06-25601.00601.00570.00570.001500876000
2013-06-2400
2013-06-21571.00590.00571.00571.0025001446500
2013-06-20575.00575.00572.00572.001000573500
2013-06-19575.00575.00575.00575.00500287500
2013-06-1800
2013-06-17570.00571.00570.00571.001500855500
2013-06-14570.00570.00570.00570.001000570000
2013-06-13580.00580.00570.00570.001500860000
2013-06-1200
2013-06-1100
2013-06-1000
2013-06-0700
2013-06-06601.00601.00580.00580.0045002664000
2013-06-0500
2013-06-0400
2013-06-03601.00601.00601.00601.00500300500
2013-05-31620.00620.00620.00620.001000620000
2013-05-30620.00620.00620.00620.0035002170000
2013-05-29620.00635.00620.00635.001000627500
2013-05-28615.00638.00614.00638.00125007719500
2013-05-2700
2013-05-24639.00639.00639.00639.001000639000
2013-05-23622.00635.00620.00620.0025001566000
2013-05-22621.00639.00621.00630.0025001575000
2013-05-21640.00640.00640.00640.00500320000
2013-05-20625.00630.00625.00630.0035002190000
2013-05-17639.00639.00639.00639.00500319500
2013-05-16622.00635.00622.00635.001850011578000
2013-05-15632.00632.00632.00632.0065004108000
2013-05-14647.00649.00640.00649.0045002908500
2013-05-13634.00649.00634.00646.0065004164500
2013-05-10632.00632.00631.00631.0060003788500
2013-05-09640.00640.00632.00632.0045002868000
2013-05-08646.00647.00643.00643.0040002583000
2013-05-07650.00650.00650.00650.001500975000
2013-05-02650.00650.00650.00650.0060003900000
2013-05-0100
2013-04-30640.00645.00640.00645.0025001602500
2013-04-26637.00640.00630.00630.0085005422000
2013-04-25637.00637.00637.00637.00500318500
2013-04-24637.00637.00637.00637.00500318500
2013-04-23627.00640.00627.00630.00130008204000
2013-04-22631.00640.00620.00627.00155009773000
2013-04-19630.00630.00630.00630.0020001260000
2013-04-18627.00636.00627.00628.0095006015000
2013-04-17630.00637.00630.00637.0070004419500
2013-04-16625.00634.00625.00634.0045002844000
2013-04-15630.00630.00625.00625.0035002202500
2013-04-12620.00632.00619.00630.0085005343500
2013-04-11620.00638.00620.00638.0055003456500
2013-04-10611.00635.00611.00625.001850011554500
2013-04-09602.00605.00602.00605.0055003313500
2013-04-08599.00600.00599.00600.0035002097500
2013-04-05597.00600.00597.00598.0055003292000
2013-04-04596.00596.00596.00596.0030001788000
2013-04-03594.00596.00594.00596.0070004162500
2013-04-02594.00594.00593.00593.0035002076000
2013-04-01593.00593.00593.00593.0020001186000
2013-03-29592.00592.00592.00592.0030001776000
2013-03-28591.00592.00591.00592.0045002661500
2013-03-27590.00590.00590.00590.0055003245000
2013-03-26595.00595.00594.00594.001000594500
2013-03-25599.00599.00593.00593.0025001488000
2013-03-22590.00597.00590.00594.0040002378000
2013-03-21595.00595.00588.00588.0055003269000
2013-03-19599.00599.00590.00590.001000594500
2013-03-18590.00591.00590.00591.001500886000
2013-03-15587.00598.00587.00598.0040002369500
2013-03-14587.00587.00587.00587.001500880500
2013-03-13590.00590.00590.00590.001000590000
2013-03-12598.00598.00596.00596.0025001491000
2013-03-11594.00598.00594.00598.0025001489500
2013-03-08588.00591.00588.00591.0065003831000
2013-03-07587.00587.00586.00586.001000586500
2013-03-06588.00591.00584.00591.0070004113000
2013-03-05588.00590.00586.00590.0035002057000
2013-03-04586.00590.00585.00588.0060003518000
2013-03-01586.00586.00586.00586.00500293000
2013-02-28597.00598.00590.00590.001500892500
2013-02-27594.00594.00593.00593.0020001187500
2013-02-2600
2013-02-25594.00594.00584.00594.0020001178000
2013-02-22586.00600.00582.00582.0055003251000
2013-02-21581.00582.00580.00582.0045002612500
2013-02-2000
2013-02-19581.00585.00581.00581.0050002909000
2013-02-18583.00584.00583.00583.0030001749500
2013-02-15595.00595.00580.00581.0070004095500
2013-02-14590.00599.00590.00599.0030001779500
2013-02-13595.00595.00590.00590.0035002070000
2013-02-12604.00604.00590.00590.0075004465500
2013-02-08595.00600.00595.00600.001500896000
2013-02-07605.00605.00595.00595.002350014125000
2013-02-06602.00610.00602.00605.0070004231000
2013-02-05602.00610.00601.00610.00110006627000
2013-02-04615.00615.00601.00601.00140008482500
2013-02-01620.00620.00611.00611.0035002153000
2013-01-31620.00620.00620.00620.0050003100000
2013-01-30625.00626.00620.00620.0095005921000
2013-01-29626.00629.00626.00628.00100006268000
2013-01-28647.00647.00636.00636.002550016297500
2013-01-25648.00651.00641.00648.0065004204500
2013-01-24650.00650.00641.00641.0055003533000
2013-01-23650.00650.00650.00650.0040002600000
2013-01-22652.00652.00642.00642.0025001610500
2013-01-21641.00650.00641.00650.0075004824500
2013-01-18665.00665.00630.00638.002850018186500
2013-01-17630.00666.00630.00665.00100006519500
2013-01-16663.00663.00622.00630.002450015588000
2013-01-15715.00725.00679.00689.003650025995000
2013-01-11716.00720.00712.00712.001400010006000
2013-01-10720.00721.00715.00715.002000014353000
2013-01-09718.00724.00718.00719.001800012968000
2013-01-08712.00715.00708.00713.00130009258000
2013-01-07709.00718.00707.00707.002150015255000
2013-01-04710.00724.00709.00709.001550011053000
2012-12-28731.00735.00707.00707.00115008382500
2012-12-27688.00775.00688.00731.002750020367500
2012-12-26681.00700.00681.00685.0095006567000
2012-12-25679.00680.00678.00678.0050003396500
2012-12-21679.00679.00677.00678.0020001356000
2012-12-20680.00680.00678.00678.001000679000
2012-12-19680.00680.00680.00680.00500340000
2012-12-18670.00680.00670.00676.0060004061500
2012-12-17672.00672.00665.00665.0030002011500
2012-12-14650.00675.00650.00675.0050003327500
2012-12-13664.00664.00660.00660.001000662000
2012-12-12652.00661.00652.00656.0035002299500
2012-12-11642.00655.00642.00645.0025001614500
2012-12-10653.00653.00620.00640.0085005391000
2012-12-07652.00660.00652.00653.0030001963000
2012-12-06674.00674.00640.00660.0040002617000
2012-12-05670.00670.00660.00666.0025001668000
2012-12-04670.00670.00670.00670.0020001340000
2012-12-03670.00673.00670.00673.0020001343000
2012-11-30669.00670.00669.00670.0020001339000
2012-11-29664.00668.00664.00668.0020001330500
2012-11-28665.00665.00665.00665.001000665000
2012-11-2700
2012-11-2600
2012-11-22674.00674.00665.00665.0030002017500
2012-11-21674.00674.00674.00674.001000674000
2012-11-20640.00650.00640.00650.001500965000
2012-11-19637.00637.00637.00637.001500955500
2012-11-1600
2012-11-1500
2012-11-14649.00649.00638.00638.001500968000
2012-11-13649.00649.00649.00649.001500973500
2012-11-12649.00649.00649.00649.001500973500
2012-11-09655.00655.00655.00655.001000655000
2012-11-08645.00645.00645.00645.00500322500
2012-11-07636.00640.00636.00640.001000638000
2012-11-06643.00643.00643.00643.001000643000
2012-11-05643.00643.00643.00643.0020001286000
2012-11-02643.00643.00643.00643.001000643000
2012-11-01648.00648.00648.00648.001000648000
2012-10-31637.00640.00637.00640.001500957000
2012-10-30643.00643.00613.00623.0020001246000
2012-10-29613.00613.00613.00613.00500306500
2012-10-26615.00620.00615.00618.0065004025500
2012-10-25610.00610.00608.00608.001500913500
2012-10-2400
2012-10-2300
2012-10-22602.00602.00602.00602.00500301000
2012-10-1900
2012-10-18602.00602.00602.00602.00500301000
2012-10-17607.00609.00607.00609.0020001217000
2012-10-16600.00600.00600.00600.00500300000
2012-10-15610.00610.00605.00605.001000607500
2012-10-12605.00610.00605.00610.001500910000
2012-10-11600.00600.00600.00600.001000600000
2012-10-10600.00600.00600.00600.00500300000
2012-10-09600.00600.00600.00600.001000600000
2012-10-05605.00605.00605.00605.00500302500
2012-10-04600.00601.00600.00601.001500900500
2012-10-0300
2012-10-02606.00630.00600.00630.0090005457000
2012-10-01630.00630.00615.00616.0050003124500
2012-09-28634.00635.00634.00635.001500951500
2012-09-27635.00635.00632.00632.0030001899000
2012-09-26635.00636.00635.00636.0045002858000
2012-09-25650.00650.00645.00645.001500971000
2012-09-24650.00655.00650.00655.0045002929500
2012-09-21651.00651.00651.00651.00500325500
2012-09-20660.00660.00650.00650.001500985000
2012-09-19659.00660.00641.00641.0050003256500
2012-09-18665.00665.00633.00660.001700011046000
2012-09-14710.00710.00681.00681.0070004886500
2012-09-13715.00715.00715.00715.001000715000
2012-09-12715.00715.00715.00715.00500357500
2012-09-11713.00713.00713.00713.001000713000
2012-09-1000
2012-09-07715.00715.00715.00715.00500357500
2012-09-0600
2012-09-0500
2012-09-04715.00715.00715.00715.00500357500
2012-09-03715.00720.00715.00715.0015001075000
2012-08-31721.00721.00712.00712.001000716500
2012-08-3000
2012-08-2900
2012-08-28721.00721.00721.00721.00500360500
2012-08-27721.00721.00721.00721.00500360500
2012-08-24721.00721.00721.00721.00500360500
2012-08-23718.00720.00707.00707.0020001432000
2012-08-2200
2012-08-21706.00707.00705.00705.0050003531000
2012-08-20714.00714.00714.00714.001000714000
2012-08-17703.00714.00703.00714.0015001060000
2012-08-16707.00707.00699.00699.0020001407000
2012-08-1500
2012-08-1400
2012-08-1300
2012-08-10716.00716.00716.00716.00500358000
2012-08-0900
2012-08-0800
2012-08-0700
2012-08-0600
2012-08-03706.00706.00706.00706.00500353000
2012-08-0200
2012-08-0100
2012-07-3100
2012-07-3000
2012-07-27707.00710.00707.00710.0015001063500
2012-07-26710.00710.00710.00710.001000710000
2012-07-25725.00725.00703.00703.001000714000
2012-07-24705.00705.00705.00705.00500352500
2012-07-2300
2012-07-2000
2012-07-19702.00702.00702.00702.00500351000
2012-07-18700.00724.00700.00724.001000712000
2012-07-1700
2012-07-13700.00700.00700.00700.00500350000
2012-07-12715.00715.00701.00701.001000708000
2012-07-11719.00720.00719.00720.001000719500
2012-07-10715.00715.00710.00713.0020001426500
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。 

s7db.com Twitter Blog