[7938 JQスタンダード] リーガル 日足 時系列データ

[7938 JQスタンダード] リーガル (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12330.00339.00326.00334.005200017309000
2013-07-11335.00335.00330.00335.00190006337000
2013-07-10339.00339.00331.00335.003400011402000
2013-07-09340.00341.00336.00339.00150005093000
2013-07-08339.00341.00337.00340.004700015926000
2013-07-05329.00334.00329.00334.004400014563000
2013-07-04326.00328.00324.00326.00210006849000
2013-07-03317.00327.00316.00326.005500017615000
2013-07-02307.00314.00307.00314.006700020845000
2013-07-01298.00306.00296.00305.00280008477000
2013-06-28297.00302.00297.00300.005200015515000
2013-06-27291.00295.00290.00290.007300021288000
2013-06-26299.00304.00292.00292.008200024331000
2013-06-25312.00312.00294.00297.009700029088000
2013-06-24313.00313.00303.00309.00230007100000
2013-06-21306.00306.00300.00306.006200018789000
2013-06-20307.00313.00305.00313.00250007706000
2013-06-19308.00318.00304.00318.0014600044937000
2013-06-18315.00318.00308.00309.0012800039879000
2013-06-17316.00317.00310.00314.008700027310000
2013-06-14325.00329.00313.00314.005600017929000
2013-06-13336.00336.00313.00318.004600014770000
2013-06-12342.00342.00335.00342.0090003056000
2013-06-11340.00350.00338.00350.009000031139000
2013-06-10319.00343.00319.00341.009200030570000
2013-06-07305.00318.00300.00317.0019400059332000
2013-06-06340.00341.00320.00329.0020200066775000
2013-06-05345.00357.00345.00353.005500019268000
2013-06-04342.00347.00332.00341.0010300034960000
2013-06-03353.00358.00345.00350.0013300046719000
2013-05-31363.00363.00355.00361.005200018707000
2013-05-30367.00367.00357.00357.006900024926000
2013-05-29383.00383.00369.00370.007500028091000
2013-05-28370.00380.00367.00376.009300034696000
2013-05-27370.00373.00360.00372.0015900058312000
2013-05-24366.00372.00355.00365.0025900093690000
2013-05-23385.00387.00358.00374.00360000133358000
2013-05-22392.00392.00380.00385.0010200039170000
2013-05-21402.00402.00387.00392.0014100055707000
2013-05-20400.00423.00392.00402.00254000103157000
2013-05-17381.00400.00376.00398.00324000125684000
2013-05-16378.00383.00345.00383.00725000261788000
2013-05-15389.00399.00376.00384.00996000384102000
2013-05-14459.00459.00433.00451.0018400081843000
2013-05-13479.00480.00444.00465.00269000124505000
2013-05-10477.00485.00469.00475.0017000081063000
2013-05-09508.00508.00466.00468.00296000143778000
2013-05-08477.00516.00465.00509.00954000470470000
2013-05-07449.00475.00449.00469.00238000109781000
2013-05-02427.00438.00423.00438.0013900059977000
2013-05-01414.00430.00414.00427.0013900058659000
2013-04-30410.00420.00408.00418.0012300050793000
2013-04-26424.00424.00410.00411.0012000049905000
2013-04-25417.00425.00407.00425.0013000054108000
2013-04-24421.00424.00413.00414.0010700044805000
2013-04-23408.00425.00406.00420.0017500072729000
2013-04-22410.00417.00406.00407.0019200078982000
2013-04-19396.00405.00394.00405.00277000110807000
2013-04-18379.00397.00376.00386.0025400098504000
2013-04-17370.00377.00367.00376.009800036627000
2013-04-16360.00365.00360.00364.004000014481000
2013-04-15358.00375.00358.00371.0014100051881000
2013-04-12358.00359.00355.00358.005700020391000
2013-04-11360.00360.00353.00358.005600020055000
2013-04-10361.00361.00353.00360.009300033439000
2013-04-09365.00369.00352.00361.0010900039377000
2013-04-08364.00364.00356.00360.008700031411000
2013-04-05380.00380.00356.00356.0016700061542000
2013-04-04342.00355.00342.00355.0012200042807000
2013-04-03340.00347.00338.00342.0011400038967000
2013-04-02320.00334.00311.00333.0012300039642000
2013-04-01350.00350.00325.00328.0014000047078000
2013-03-29343.00350.00339.00350.0014500049651000
2013-03-28355.00358.00346.00350.0012800045046000
2013-03-27357.00362.00352.00361.0017000060766000
2013-03-26370.00374.00352.00368.0014800054160000
2013-03-25380.00380.00363.00375.0012000044860000
2013-03-22382.00385.00375.00381.008700033040000
2013-03-21391.00395.00381.00385.0015300059516000
2013-03-19390.00400.00373.00393.00416000161884000
2013-03-18340.00373.00337.00362.00312000110150000
2013-03-15354.00354.00334.00338.0019500067829000
2013-03-14317.00346.00317.00346.00340000112273000
2013-03-13306.00318.00306.00317.006900021594000
2013-03-12324.00324.00309.00310.0024800078458000
2013-03-11316.00333.00316.00321.00396000128017000
2013-03-08317.00317.00311.00314.005900018604000
2013-03-07313.00318.00310.00313.0011500036173000
2013-03-06311.00312.00308.00311.005400016757000
2013-03-05307.00312.00306.00309.0011600035783000
2013-03-04305.00308.00303.00304.008100024730000
2013-03-01294.00304.00290.00303.0011100033049000
2013-02-28291.00292.00289.00290.0018300053210000
2013-02-27292.00293.00287.00289.007600022010000
2013-02-26282.00297.00282.00293.0013400038486000
2013-02-25296.00305.00295.00298.0022900068041000
2013-02-22293.00295.00290.00294.004400012866000
2013-02-21299.00299.00295.00296.006800020198000
2013-02-20283.00297.00283.00297.0016000046333000
2013-02-19280.00282.00280.00280.00340009541000
2013-02-18275.00281.00275.00278.005200014478000
2013-02-15285.00288.00271.00275.0017700048869000
2013-02-14282.00287.00278.00287.0010700030065000
2013-02-13283.00288.00278.00280.0016900047957000
2013-02-12291.00293.00281.00282.00451000129887000
2013-02-08307.00307.00290.00299.0029200087037000
2013-02-07315.00315.00298.00308.00355000108814000
2013-02-06324.00330.00306.00309.00580000182572000
2013-02-05333.00340.00327.00340.0014600048507000
2013-02-04324.00334.00323.00330.0023400076759000
2013-02-01316.00317.00315.00317.004000012647000
2013-01-31316.00316.00312.00316.006100019202000
2013-01-30311.00317.00309.00316.008700027195000
2013-01-29315.00318.00311.00314.0012200038501000
2013-01-28312.00320.00311.00317.0022900072009000
2013-01-25313.00314.00312.00313.006400020038000
2013-01-24312.00317.00311.00313.0010300032330000
2013-01-23312.00317.00312.00313.007500023568000
2013-01-22317.00320.00313.00314.009900031291000
2013-01-21324.00324.00317.00317.007100022787000
2013-01-18310.00329.00310.00324.0012400039610000
2013-01-17314.00314.00305.00309.006100018788000
2013-01-16329.00329.00303.00307.0012300038583000
2013-01-15306.00330.00306.00328.0012500040099000
2013-01-11325.00325.00300.00306.0013100040893000
2013-01-10310.00340.00308.00323.0019600062948000
2013-01-09294.00311.00293.00307.0026400080034000
2013-01-08285.00293.00283.00293.009400027001000
2013-01-07281.00290.00281.00283.0012800036456000
2013-01-04273.00281.00270.00281.0013500037014000
2012-12-28268.00269.00266.00266.004000010700000
2012-12-27267.00269.00267.00268.004700012569000
2012-12-26264.00267.00258.00267.007800020493000
2012-12-25269.00270.00260.00264.0010500027984000
2012-12-21270.00271.00264.00267.006200016596000
2012-12-20270.00277.00263.00270.0011100030093000
2012-12-19270.00270.00263.00267.006200016559000
2012-12-18265.00269.00265.00266.005300014173000
2012-12-17272.00272.00263.00265.007000018625000
2012-12-14275.00276.00270.00275.004100011238000
2012-12-13272.00277.00269.00277.006000016417000
2012-12-12270.00272.00267.00272.003800010238000
2012-12-11266.00270.00265.00270.00320008562000
2012-12-10268.00273.00266.00266.004500012084000
2012-12-07275.00275.00268.00271.004500012281000
2012-12-06263.00275.00261.00275.004100011052000
2012-12-05274.00274.00262.00266.006600017708000
2012-12-04269.00278.00266.00275.0011200030540000
2012-12-03265.00271.00263.00269.0010900029157000
2012-11-30250.00269.00250.00265.0025700066693000
2012-11-29238.00249.00238.00248.0010000024319000
2012-11-28241.00241.00237.00237.00280006688000
2012-11-27238.00244.00237.00242.008900021386000
2012-11-26239.00239.00235.00237.00380008991000
2012-11-22239.00241.00233.00240.0010700025395000
2012-11-21237.00238.00229.00238.005600013097000
2012-11-20240.00240.00236.00239.00230005467000
2012-11-19228.00240.00228.00240.0021400050625000
2012-11-16228.00229.00225.00227.00390008836000
2012-11-15225.00232.00225.00230.009100020849000
2012-11-14230.00230.00225.00227.006300014311000
2012-11-13224.00230.00223.00230.009400021320000
2012-11-12217.00229.00217.00224.008300018471000
2012-11-09219.00219.00216.00217.00410008913000
2012-11-08223.00224.00220.00221.00420009308000
2012-11-07233.00233.00222.00227.009400021223000
2012-11-06235.00241.00230.00233.0033800079599000
2012-11-05234.00235.00223.00232.0032200074438000
2012-11-02218.00227.00218.00222.0013000028752000
2012-11-01210.00215.00209.00214.006800014390000
2012-10-31206.00208.00204.00208.007500015508000
2012-10-30205.00206.00204.00205.00360007375000
2012-10-29207.00208.00200.00204.0014800030082000
2012-10-26209.00209.00205.00207.00380007843000
2012-10-25209.00212.00204.00208.008400017520000
2012-10-24209.00209.00207.00208.00200004157000
2012-10-23210.00211.00208.00210.005500011538000
2012-10-22205.00210.00203.00210.005100010488000
2012-10-19207.00209.00204.00208.00240004950000
2012-10-18210.00210.00201.00205.005900012062000
2012-10-17202.00211.00202.00209.00370007657000
2012-10-16204.00207.00199.00199.005600011353000
2012-10-15197.00202.00197.00202.00360007193000
2012-10-12205.00207.00195.00202.0022500045057000
2012-10-11215.00215.00205.00206.00370007733000
2012-10-10216.00216.00206.00210.006900014521000
2012-10-09224.00224.00215.00218.006500014309000
2012-10-05226.00226.00222.00224.00380008530000
2012-10-04225.00226.00224.00225.00190004277000
2012-10-03225.00227.00224.00227.0060001351000
2012-10-02228.00228.00225.00225.0070001589000
2012-10-01231.00231.00223.00227.00340007693000
2012-09-28232.00238.00228.00234.004500010498000
2012-09-27224.00228.00224.00228.00110002486000
2012-09-26223.00227.00222.00227.00270006038000
2012-09-25232.00232.00226.00227.00290006640000
2012-09-24235.00235.00231.00234.00190004432000
2012-09-21230.00233.00228.00233.00280006466000
2012-09-20240.00240.00223.00229.007800017814000
2012-09-19242.00245.00233.00237.006800016355000
2012-09-18234.00242.00234.00242.0010500024877000
2012-09-14244.00250.00234.00242.0015700038404000
2012-09-13242.00245.00240.00243.004900011866000
2012-09-12238.00249.00237.00242.0021500052065000
2012-09-11232.00236.00224.00236.007400017127000
2012-09-10227.00232.00226.00231.006700015365000
2012-09-07225.00225.00221.00223.00350007818000
2012-09-06224.00225.00221.00224.00440009829000
2012-09-05230.00230.00225.00228.00270006113000
2012-09-04236.00236.00224.00226.0011000025444000
2012-09-03230.00241.00226.00230.0029000067470000
2012-08-31220.00220.00210.00218.0010100021785000
2012-08-30213.00220.00213.00220.006800014727000
2012-08-29219.00219.00215.00217.00150003259000
2012-08-28220.00220.00215.00220.006400013975000
2012-08-27216.00220.00212.00215.009900021317000
2012-08-24208.00210.00207.00209.00460009578000
2012-08-23204.00208.00202.00208.0011900024372000
2012-08-22201.00201.00199.00199.00210004213000
2012-08-21202.00202.00201.00201.0050001008000
2012-08-20201.00202.00201.00202.00110002218000
2012-08-17201.00202.00200.00201.0080001610000
2012-08-16201.00202.00199.00201.00120002408000
2012-08-15202.00202.00198.00200.00200003995000
2012-08-14203.00203.00202.00202.0060001213000
2012-08-13203.00203.00202.00202.00170003438000
2012-08-10203.00203.00203.00203.00160003248000
2012-08-09202.00203.00202.00203.0080001621000
2012-08-08203.00204.00203.00203.00120002437000
2012-08-07204.00205.00202.00202.00160003260000
2012-08-06208.00208.00204.00205.00470009675000
2012-08-03201.00203.00200.00203.0060001207000
2012-08-02199.00203.00199.00203.00430008617000
2012-08-01199.00199.00198.00198.0080001589000
2012-07-31200.00200.00198.00199.00170003385000
2012-07-30198.00201.00196.00201.00160003167000
2012-07-27200.00200.00198.00198.0070001393000
2012-07-26198.00198.00198.00198.0080001584000
2012-07-25205.00205.00195.00195.00420008505000
2012-07-24195.00197.00190.00196.00260005038000
2012-07-23200.00201.00198.00198.00230004585000
2012-07-20204.00204.00200.00202.00200004038000
2012-07-19206.00207.00205.00205.0090001852000
2012-07-18203.00207.00203.00207.00200004108000
2012-07-17203.00204.00203.00203.00270005487000
2012-07-13200.00204.00198.00202.00480009640000
2012-07-12205.00205.00197.00203.006700013431000
2012-07-11202.00205.00202.00205.0070001422000
2012-07-10201.00208.00201.00205.009400019083000
2012-07-09212.00212.00202.00209.00360007452000

   ※ 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