[7923 JQスタンダード] トーイン 日足 時系列データ

[7923 JQスタンダード] トーイン (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1200
2013-07-11433.00433.00431.00432.0030001296000
2013-07-10432.00450.00432.00433.0040001747000
2013-07-09427.00430.00427.00430.001500643000
2013-07-08429.00429.00429.00429.002000858000
2013-07-05420.00420.00410.00417.0050002075500
2013-07-0400
2013-07-03420.00420.00420.00420.00500210000
2013-07-02412.00412.00412.00412.001000412000
2013-07-0100
2013-06-28416.00416.00416.00416.001000416000
2013-06-27410.00410.00410.00410.001000410000
2013-06-26414.00414.00411.00411.0030001234500
2013-06-25430.00430.00430.00430.0075003225000
2013-06-24414.00414.00414.00414.001500621000
2013-06-21414.00414.00410.00410.001500617000
2013-06-20411.00415.00411.00415.0025001029500
2013-06-19410.00411.00410.00411.002000821000
2013-06-18409.00410.00409.00410.001000409500
2013-06-17406.00409.00406.00409.001500610500
2013-06-14406.00406.00406.00406.001500609000
2013-06-13406.00406.00406.00406.0035001421000
2013-06-12404.00410.00404.00410.001000407000
2013-06-11401.00403.00401.00403.00120004813000
2013-06-10406.00408.00406.00408.002000814000
2013-06-07427.00427.00395.00395.0075003103500
2013-06-06427.00432.00427.00427.00115004916500
2013-06-0500
2013-06-04443.00443.00443.00443.001000443000
2013-06-03450.00450.00443.00445.002000894000
2013-05-31457.00457.00453.00453.0025001140000
2013-05-30457.00457.00453.00453.0045002050000
2013-05-29457.00457.00457.00457.001000457000
2013-05-28467.00467.00462.00462.001000464500
2013-05-27470.00470.00470.00470.0055002585000
2013-05-24478.00478.00458.00460.0035001622500
2013-05-23475.00475.00462.00462.0090004231500
2013-05-22478.00478.00478.00478.0025001195000
2013-05-21471.00471.00471.00471.0025001177500
2013-05-20471.00478.00469.00469.00105004946000
2013-05-17465.00485.00465.00485.0025001202500
2013-05-16500.00500.00455.00465.00180008550000
2013-05-15507.00507.00501.00501.0040002012000
2013-05-14514.00514.00496.00501.0050002520000
2013-05-13525.00525.00480.00491.00135006790000
2013-05-10485.00493.00485.00486.0065003159000
2013-05-09490.00490.00485.00485.0035001706000
2013-05-08483.00493.00483.00485.0060002933000
2013-05-07504.00509.00490.00490.0050002510000
2013-05-02491.00491.00481.00491.0095004639000
2013-05-01498.00500.00495.00495.0055002738000
2013-04-30500.00509.00500.00503.0080004043000
2013-04-26520.00520.00501.00503.00135006880500
2013-04-25540.00546.00515.00520.004000021095500
2013-04-24595.00595.00550.00558.003550020037000
2013-04-23650.00650.00578.00590.009750060984500
2013-04-22555.00612.00533.00612.00206000120020500
2013-04-19465.00512.00450.00512.00160007447000
2013-04-18395.00465.00394.00465.003450015207500
2013-04-1700
2013-04-1600
2013-04-1500
2013-04-1200
2013-04-11400.00400.00400.00400.00500200000
2013-04-10395.00395.00394.00395.001500592000
2013-04-09387.00387.00387.00387.002000774000
2013-04-08395.00395.00395.00395.00500197500
2013-04-05396.00397.00380.00388.0050001944500
2013-04-04384.00392.00384.00392.001000388000
2013-04-0300
2013-04-0200
2013-04-0100
2013-03-29412.00425.00412.00425.0040001676000
2013-03-28404.00404.00404.00404.00500202000
2013-03-27383.00383.00380.00380.0040001523500
2013-03-26405.00405.00397.00397.0030001199000
2013-03-25425.00425.00425.00425.0075003187500
2013-03-22409.00412.00409.00412.002000821500
2013-03-21408.00408.00408.00408.00500204000
2013-03-19405.00405.00400.00400.0025001002500
2013-03-18397.00400.00397.00400.001500598500
2013-03-15388.00388.00388.00388.00500194000
2013-03-14388.00388.00388.00388.001000388000
2013-03-13394.00394.00394.00394.00500197000
2013-03-12389.00394.00389.00394.0050001952000
2013-03-11390.00390.00388.00388.0030001169000
2013-03-08397.00400.00388.00388.002500986000
2013-03-07395.00397.00395.00397.002000792000
2013-03-06391.00399.00391.00399.001000395000
2013-03-05390.00390.00390.00390.001500585000
2013-03-0400
2013-03-01380.00380.00380.00380.00500190000
2013-02-28379.00380.00372.00380.0035001320500
2013-02-27375.00375.00371.00371.001000373000
2013-02-26372.00372.00372.00372.00500186000
2013-02-25370.00370.00370.00370.00175006475000
2013-02-22384.00384.00371.00371.00170006394000
2013-02-21385.00385.00381.00381.002000764000
2013-02-20379.00380.00379.00380.0045001709500
2013-02-19379.00379.00379.00379.00500189500
2013-02-18375.00375.00375.00375.001000375000
2013-02-1500
2013-02-14379.00379.00379.00379.001000379000
2013-02-1300
2013-02-1200
2013-02-08379.00379.00379.00379.00500189500
2013-02-07383.00383.00383.00383.001000383000
2013-02-0600
2013-02-05376.00376.00369.00370.0080002968000
2013-02-04375.00383.00375.00383.0035001316500
2013-02-01372.00372.00372.00372.0030001116000
2013-01-31378.00378.00378.00378.001500567000
2013-01-30378.00378.00378.00378.00500189000
2013-01-29374.00375.00374.00375.0060002246500
2013-01-28385.00385.00378.00378.002500952000
2013-01-25389.00389.00389.00389.0065002528500
2013-01-24385.00385.00377.00377.001000381000
2013-01-23390.00390.00390.00390.00500195000
2013-01-22390.00390.00390.00390.0040001560000
2013-01-21369.00369.00363.00364.0050001837000
2013-01-18370.00370.00370.00370.001000370000
2013-01-17370.00370.00370.00370.00500185000
2013-01-1600
2013-01-15370.00370.00370.00370.001000370000
2013-01-11365.00370.00365.00370.001000367500
2013-01-10370.00370.00360.00360.0030001097500
2013-01-0900
2013-01-08368.00371.00368.00371.002500924500
2013-01-0700
2013-01-04361.00361.00360.00360.001000360500
2012-12-28362.00362.00362.00362.0035001267000
2012-12-27360.00360.00360.00360.00500180000
2012-12-26365.00365.00365.00365.00500182500
2012-12-25354.00354.00353.00353.00215007610000
2012-12-21370.00370.00370.00370.00500185000
2012-12-20370.00370.00365.00365.0075002762000
2012-12-19369.00373.00369.00369.0050001855000
2012-12-18370.00373.00370.00373.0050001860000
2012-12-17368.00368.00366.00366.001500550000
2012-12-14362.00362.00362.00362.001000362000
2012-12-13361.00361.00361.00361.00500180500
2012-12-12357.00357.00357.00357.00500178500
2012-12-11363.00363.00363.00363.00500181500
2012-12-10369.00369.00369.00369.00500184500
2012-12-07364.00364.00364.00364.00500182000
2012-12-06367.00367.00367.00367.00500183500
2012-12-0500
2012-12-04370.00370.00370.00370.00500185000
2012-12-0300
2012-11-30374.00374.00374.00374.001500561000
2012-11-29372.00372.00372.00372.0050001860000
2012-11-2800
2012-11-2700
2012-11-26371.00371.00371.00371.0070002597000
2012-11-22370.00370.00370.00370.001000370000
2012-11-21368.00369.00368.00369.002500921500
2012-11-20364.00364.00364.00364.001500546000
2012-11-19361.00361.00361.00361.00500180500
2012-11-16354.00354.00354.00354.001000354000
2012-11-1500
2012-11-1400
2012-11-1300
2012-11-1200
2012-11-09358.00358.00358.00358.001000358000
2012-11-0800
2012-11-07345.00345.00345.00345.001000345000
2012-11-06345.00345.00345.00345.001000345000
2012-11-0500
2012-11-02341.00341.00341.00341.00500170500
2012-11-0100
2012-10-31345.00345.00345.00345.001500517500
2012-10-3000
2012-10-2900
2012-10-2600
2012-10-25345.00345.00345.00345.0075002587500
2012-10-24345.00345.00345.00345.00500172500
2012-10-23344.00344.00344.00344.00500172000
2012-10-22345.00345.00344.00344.001500517000
2012-10-1900
2012-10-1800
2012-10-1700
2012-10-1600
2012-10-1500
2012-10-12350.00350.00350.00350.00500175000
2012-10-1100
2012-10-10350.00350.00350.00350.00500175000
2012-10-0900
2012-10-0500
2012-10-0400
2012-10-0300
2012-10-0200
2012-10-01348.00348.00348.00348.00500174000
2012-09-28344.00344.00344.00344.001000344000
2012-09-2700
2012-09-26336.00336.00336.00336.00500168000
2012-09-25346.00346.00346.00346.0075002595000
2012-09-24339.00339.00338.00338.002000676500
2012-09-21339.00339.00333.00333.002500838000
2012-09-20335.00335.00334.00334.001000334500
2012-09-1900
2012-09-1800
2012-09-1400
2012-09-1300
2012-09-1200
2012-09-1100
2012-09-10333.00333.00333.00333.001000333000
2012-09-0700
2012-09-0600
2012-09-05330.00330.00329.00329.001000329500
2012-09-04331.00331.00331.00331.00500165500
2012-09-0300
2012-08-31337.00337.00337.00337.002000674000
2012-08-30334.00334.00333.00333.002500833000
2012-08-29335.00335.00331.00331.0030001000000
2012-08-28347.00347.00340.00340.001000343500
2012-08-27347.00347.00347.00347.0075002602500
2012-08-24340.00347.00340.00347.002000690000
2012-08-23338.00338.00338.00338.001000338000
2012-08-22333.00333.00333.00333.00500166500
2012-08-21330.00330.00330.00330.001000330000
2012-08-20330.00330.00330.00330.001000330000
2012-08-1700
2012-08-1600
2012-08-1500
2012-08-14336.00336.00336.00336.001000336000
2012-08-1300
2012-08-10328.00328.00328.00328.00500164000
2012-08-0900
2012-08-0800
2012-08-0700
2012-08-06325.00325.00325.00325.002000650000
2012-08-0300
2012-08-0200
2012-08-01322.00322.00322.00322.00500161000
2012-07-31338.00338.00338.00338.0055001859000
2012-07-30330.00330.00330.00330.002000660000
2012-07-27330.00330.00330.00330.0040001320000
2012-07-2600
2012-07-25354.00358.00354.00358.00275009739000
2012-07-24332.00332.00325.00325.001500491500
2012-07-23331.00331.00328.00328.002500825500
2012-07-20332.00332.00331.00331.001000331500
2012-07-19329.00330.00329.00330.001000329500
2012-07-18327.00327.00327.00327.002000654000
2012-07-17329.00329.00329.00329.00500164500
2012-07-1300
2012-07-12327.00327.00325.00325.002000651500
2012-07-11328.00328.00326.00326.0040001308500
2012-07-10331.00331.00330.00330.002500826500
2012-07-09330.00330.00330.00330.00500165000

   ※ 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