[7889 JQスタンダード] 桑 山 日足 時系列データ

[7889 JQスタンダード] 桑 山 (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12589.00589.00589.00589.0010058900
2013-07-11589.00589.00576.00576.00500293200
2013-07-10575.00575.00575.00575.00200115000
2013-07-09575.00575.00575.00575.00400230000
2013-07-08592.00592.00592.00592.00600355200
2013-07-05572.00574.00572.00572.00500286600
2013-07-04555.00569.00555.00569.00900505200
2013-07-03560.00560.00555.00555.00500279500
2013-07-02550.00560.00550.00560.00200111000
2013-07-0100
2013-06-2800
2013-06-2700
2013-06-26568.00568.00546.00546.0018001013200
2013-06-25560.00560.00560.00560.001200672000
2013-06-24551.00560.00551.00560.001000557300
2013-06-2100
2013-06-20551.00551.00551.00551.0010055100
2013-06-19561.00569.00551.00552.0025001402300
2013-06-18579.00579.00579.00579.0010057900
2013-06-17569.00569.00569.00569.0010056900
2013-06-14550.00550.00550.00550.00500275000
2013-06-13540.00550.00540.00550.00200109000
2013-06-12550.00560.00550.00560.00800441000
2013-06-11550.00550.00550.00550.001000550000
2013-06-10532.00551.00532.00550.001700920800
2013-06-07568.00568.00552.00552.001200672500
2013-06-06581.00599.00573.00594.001500872800
2013-06-05590.00590.00590.00590.0010059000
2013-06-04600.00600.00600.00600.00400240000
2013-06-03600.00600.00580.00591.0045002649500
2013-05-31600.00605.00600.00605.0028001680500
2013-05-30598.00598.00598.00598.0010059800
2013-05-29580.00600.00580.00600.001100640000
2013-05-28580.00580.00573.00580.001500862800
2013-05-27608.00609.00587.00587.0019001144300
2013-05-24613.00620.00596.00619.0021001277700
2013-05-23650.00650.00586.00596.00105006608700
2013-05-22635.00670.00635.00645.0063004084500
2013-05-21645.00645.00630.00630.001200766400
2013-05-20642.00648.00627.00648.0030001924700
2013-05-17622.00622.00615.00622.0070004332200
2013-05-16648.00648.00604.00617.00116007208300
2013-05-15652.00652.00640.00649.0016001034200
2013-05-14660.00660.00655.00660.0027001778000
2013-05-13666.00666.00655.00660.001300858900
2013-05-10647.00696.00631.00655.0081005272000
2013-05-09647.00648.00640.00645.0033002125300
2013-05-08630.00640.00630.00640.00800508600
2013-05-07630.00630.00620.00630.0062003874000
2013-05-02620.00620.00620.00620.0033002046000
2013-05-01630.00633.00620.00630.0031001946500
2013-04-30615.00634.00611.00633.0054003359600
2013-04-26619.00619.00615.00615.001400866200
2013-04-25610.00618.00610.00618.001200732900
2013-04-24620.00620.00605.00620.0019001163900
2013-04-23615.00623.00615.00622.0020001236600
2013-04-22615.00620.00610.00620.0019001169900
2013-04-19615.00620.00614.00618.0024001482400
2013-04-18620.00629.00620.00625.001100688200
2013-04-17595.00640.00595.00610.0032001965800
2013-04-16594.00594.00594.00594.001300772200
2013-04-15600.00600.00595.00595.001300779000
2013-04-12558.00589.00558.00589.001600910300
2013-04-11555.00559.00555.00558.001500837100
2013-04-1000
2013-04-09553.00559.00545.00545.0019001041800
2013-04-08587.00587.00551.00551.00800456000
2013-04-05541.00559.00520.00557.0037002022200
2013-04-04530.00540.00530.00540.00200107000
2013-04-03520.00520.00520.00520.0010052000
2013-04-02521.00521.00501.00520.0035001796700
2013-04-01550.00550.00532.00533.001700907400
2013-03-29525.00550.00525.00540.001100597500
2013-03-28550.00550.00515.00525.001500792800
2013-03-27507.00550.00507.00535.0024001273900
2013-03-26588.00588.00540.00546.0041002319000
2013-03-25610.00610.00561.00575.0060003543200
2013-03-22585.00600.00584.00600.0046002737500
2013-03-21560.00590.00552.00590.0027001533100
2013-03-19560.00560.00555.00560.001400782000
2013-03-18545.00550.00540.00550.0032001741500
2013-03-15530.00530.00530.00530.0010053000
2013-03-1400
2013-03-13525.00525.00525.00525.0010052500
2013-03-12530.00550.00530.00550.001300695100
2013-03-11520.00561.00520.00561.001300700800
2013-03-08500.00520.00500.00520.0022001136900
2013-03-07500.00515.00500.00515.001200615900
2013-03-06490.00500.00490.00500.001300640100
2013-03-05478.00488.00478.00481.00700336600
2013-03-04479.00488.00473.00474.0022001061400
2013-03-01476.00476.00472.00472.00300142000
2013-02-2800
2013-02-27472.00472.00471.00471.00400188600
2013-02-26480.00490.00473.00474.0048002318600
2013-02-25484.00486.00479.00480.0023001109900
2013-02-22473.00484.00470.00470.001900908100
2013-02-21476.00476.00476.00476.0010047600
2013-02-20468.00471.00468.00471.00300140700
2013-02-19472.00472.00472.00472.0010047200
2013-02-18472.00475.00472.00472.00600283800
2013-02-15464.00464.00464.00464.002000928000
2013-02-14480.00480.00480.00480.00800384000
2013-02-13475.00477.00475.00477.001600760500
2013-02-12495.00498.00480.00480.00800391400
2013-02-08504.00504.00495.00495.001000500900
2013-02-07500.00503.00500.00503.0078003901200
2013-02-06494.00494.00480.00488.001800871900
2013-02-05498.00498.00498.00498.00400199200
2013-02-04487.00491.00485.00490.001500731200
2013-02-01470.00470.00470.00470.001100517000
2013-01-3100
2013-01-3000
2013-01-29469.00469.00469.00469.0010046900
2013-01-28470.00470.00469.00469.002000939700
2013-01-25469.00469.00469.00469.001900891100
2013-01-24472.00472.00469.00470.00400188300
2013-01-23475.00475.00461.00461.001500700500
2013-01-2200
2013-01-21493.00493.00484.00484.0020097700
2013-01-18461.00461.00461.00461.0010046100
2013-01-1700
2013-01-16460.00460.00460.00460.0010046000
2013-01-15458.00458.00458.00458.0010045800
2013-01-1100
2013-01-1000
2013-01-09458.00458.00457.00457.0020091500
2013-01-08456.00456.00456.00456.0010045600
2013-01-07469.00469.00469.00469.0020093800
2013-01-04453.00453.00453.00453.0010045300
2012-12-28450.00450.00450.00450.0010045000
2012-12-2700
2012-12-26450.00450.00450.00450.001800810000
2012-12-25449.00449.00445.00445.0077003456900
2012-12-21463.00465.00461.00465.001000463000
2012-12-20469.00469.00465.00465.0023001076800
2012-12-19460.00470.00460.00470.0023001070800
2012-12-18463.00463.00459.00459.0020092200
2012-12-17455.00455.00454.00454.001300590800
2012-12-1400
2012-12-1300
2012-12-12450.00450.00450.00450.0028001260000
2012-12-11450.00450.00450.00450.0031001395000
2012-12-10440.00440.00440.00440.00300132000
2012-12-0700
2012-12-0600
2012-12-05434.00434.00434.00434.0020086800
2012-12-04438.00438.00438.00438.0010043800
2012-12-03433.00433.00433.00433.001400606200
2012-11-3000
2012-11-29449.00449.00449.00449.0010044900
2012-11-2800
2012-11-27465.00465.00465.00465.0010046500
2012-11-26465.00465.00465.00465.001500697500
2012-11-22445.00452.00445.00452.001300579200
2012-11-21432.00435.00432.00435.0020086700
2012-11-20432.00432.00430.00430.0020086200
2012-11-1900
2012-11-16445.00445.00445.00445.0010044500
2012-11-15415.00415.00415.00415.001700705500
2012-11-1400
2012-11-1300
2012-11-1200
2012-11-09406.00406.00406.00406.00400162400
2012-11-0800
2012-11-0700
2012-11-0600
2012-11-05422.00422.00422.00422.001000422000
2012-11-0200
2012-11-0100
2012-10-31430.00430.00430.00430.0010043000
2012-10-3000
2012-10-29441.00441.00441.00441.0010044100
2012-10-26443.00459.00443.00459.001800799000
2012-10-25431.00431.00431.00431.001000431000
2012-10-24430.00430.00420.00420.0046001938000
2012-10-23437.00437.00431.00431.00600260300
2012-10-22438.00438.00438.00438.0010043800
2012-10-1900
2012-10-18448.00448.00440.00440.0020088800
2012-10-1700
2012-10-1600
2012-10-1500
2012-10-1200
2012-10-1100
2012-10-10448.00448.00448.00448.0020089600
2012-10-09440.00440.00440.00440.0020088000
2012-10-0500
2012-10-0400
2012-10-0300
2012-10-02436.00436.00436.00436.00300130800
2012-10-01444.00444.00444.00444.0010044400
2012-09-28440.00440.00440.00440.0010044000
2012-09-27448.00464.00448.00464.0020091200
2012-09-26429.00493.00429.00493.0020092200
2012-09-25498.00510.00471.00478.0026001291300
2012-09-24466.00485.00466.00484.001100529500
2012-09-21462.00462.00462.00462.0020092400
2012-09-2000
2012-09-19462.00462.00462.00462.0010046200
2012-09-18448.00448.00448.00448.00400179200
2012-09-14440.00440.00440.00440.0010044000
2012-09-13440.00440.00440.00440.0020088000
2012-09-1200
2012-09-1100
2012-09-1000
2012-09-07445.00445.00445.00445.0010044500
2012-09-06440.00440.00440.00440.0010044000
2012-09-05454.00454.00447.00447.00800361800
2012-09-0400
2012-09-0300
2012-08-3100
2012-08-3000
2012-08-2900
2012-08-28461.00461.00461.00461.00300138300
2012-08-27470.00470.00462.00465.001700797700
2012-08-24479.00479.00474.00474.001800860800
2012-08-23478.00482.00478.00482.001300622000
2012-08-22464.00464.00463.00464.00400185500
2012-08-21467.00467.00467.00467.0010046700
2012-08-20463.00476.00463.00476.00400187800
2012-08-17479.00479.00479.00479.0010047900
2012-08-16475.00475.00475.00475.0020095000
2012-08-1500
2012-08-14452.00452.00452.00452.0010045200
2012-08-1300
2012-08-1000
2012-08-0900
2012-08-08450.00468.00450.00468.00300136800
2012-08-07440.00465.00440.00460.00600270900
2012-08-06467.00467.00448.00456.001400649300
2012-08-03518.00518.00450.00506.00900454600
2012-08-02438.00438.00438.00438.0010043800
2012-08-0100
2012-07-31513.00513.00426.00470.00400184700
2012-07-30510.00510.00510.00510.00200102000
2012-07-2700
2012-07-26470.00500.00470.00500.0024001145000
2012-07-25460.00467.00460.00467.0056002577400
2012-07-24435.00447.00435.00447.00600265600
2012-07-23430.00430.00424.00424.00600256600
2012-07-2000
2012-07-19417.00425.00417.00425.00900379000
2012-07-18403.00405.00403.00405.0020080800
2012-07-1700
2012-07-13398.00398.00398.00398.0010039800
2012-07-12411.00411.00411.00411.0010041100
2012-07-11409.00410.00409.00410.00700286500
2012-07-10398.00403.00398.00403.00500200900
2012-07-09392.00400.00392.00398.001600631500

   ※ 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