[8045 JQスタンダード] 横丸魚 日足 時系列データ

[8045 JQスタンダード] 横丸魚 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1200
2013-07-1100
2013-07-1000
2013-07-0900
2013-07-08447.00447.00447.00447.001000447000
2013-07-05447.00447.00447.00447.0040001788000
2013-07-04438.00439.00438.00439.0040001753000
2013-07-03430.00430.00430.00430.0090003870000
2013-07-0200
2013-07-01424.00424.00424.00424.001000424000
2013-06-2800
2013-06-2700
2013-06-2600
2013-06-2500
2013-06-2400
2013-06-21427.00427.00427.00427.001000427000
2013-06-20419.00419.00419.00419.0060002514000
2013-06-19430.00430.00420.00420.0030001280000
2013-06-1800
2013-06-1700
2013-06-1400
2013-06-1300
2013-06-1200
2013-06-1100
2013-06-1000
2013-06-0700
2013-06-06418.00418.00418.00418.0060002508000
2013-06-0500
2013-06-04418.00418.00418.00418.001000418000
2013-06-0300
2013-05-3100
2013-05-3000
2013-05-29421.00421.00421.00421.001000421000
2013-05-28425.00425.00425.00425.002000850000
2013-05-27425.00425.00425.00425.001000425000
2013-05-24421.00429.00421.00429.002000850000
2013-05-2300
2013-05-22421.00421.00421.00421.0030001263000
2013-05-21422.00422.00421.00421.0060002530000
2013-05-20423.00429.00421.00422.0080003386000
2013-05-17430.00430.00423.00423.002000853000
2013-05-16422.00425.00422.00422.0030001269000
2013-05-15432.00432.00422.00423.0050002138000
2013-05-14435.00435.00435.00435.001000435000
2013-05-13436.00436.00436.00436.002000872000
2013-05-10434.00434.00434.00434.002000868000
2013-05-09421.00421.00421.00421.0040001684000
2013-05-08430.00430.00430.00430.00100004300000
2013-05-07422.00423.00422.00423.002000845000
2013-05-02421.00421.00421.00421.002000842000
2013-05-0100
2013-04-3000
2013-04-2600
2013-04-2500
2013-04-24419.00420.00419.00420.0060002519000
2013-04-2300
2013-04-22422.00422.00414.00417.0040001667000
2013-04-19422.00422.00422.00422.001000422000
2013-04-1800
2013-04-1700
2013-04-16430.00430.00430.00430.001000430000
2013-04-1500
2013-04-1200
2013-04-11439.00439.00439.00439.001000439000
2013-04-10426.00430.00426.00430.002000856000
2013-04-09422.00422.00422.00422.001000422000
2013-04-08433.00433.00433.00433.001000433000
2013-04-05420.00428.00420.00428.0060002544000
2013-04-0400
2013-04-0300
2013-04-0200
2013-04-0100
2013-03-2900
2013-03-28415.00415.00415.00415.001000415000
2013-03-27414.00422.00414.00422.002000836000
2013-03-26430.00440.00430.00440.0040001735000
2013-03-25430.00430.00430.00430.002000860000
2013-03-22423.00423.00423.00423.001000423000
2013-03-21415.00415.00415.00415.0030001245000
2013-03-19420.00420.00404.00404.002000824000
2013-03-1800
2013-03-15415.00415.00415.00415.002000830000
2013-03-14410.00415.00410.00410.0070002875000
2013-03-1300
2013-03-12413.00413.00413.00413.001000413000
2013-03-11400.00409.00400.00401.0050002015000
2013-03-08389.00390.00389.00390.002000779000
2013-03-07385.00385.00385.00385.001000385000
2013-03-0600
2013-03-05380.00380.00380.00380.001000380000
2013-03-04364.00368.00364.00368.0040001460000
2013-03-0100
2013-02-28364.00364.00360.00360.002000724000
2013-02-2700
2013-02-26356.00363.00350.00363.00110003911000
2013-02-25364.00364.00364.00364.002000728000
2013-02-22364.00364.00364.00364.001000364000
2013-02-2100
2013-02-20363.00364.00363.00364.0050001818000
2013-02-1900
2013-02-18358.00358.00358.00358.002000716000
2013-02-15355.00355.00355.00355.001000355000
2013-02-14363.00363.00360.00360.0040001446000
2013-02-1300
2013-02-12369.00369.00369.00369.001000369000
2013-02-08366.00366.00361.00361.002000727000
2013-02-07362.00362.00362.00362.001000362000
2013-02-06360.00362.00360.00362.002000722000
2013-02-0500
2013-02-0400
2013-02-01358.00358.00358.00358.001000358000
2013-01-3100
2013-01-30351.00358.00351.00358.0040001418000
2013-01-29357.00364.00357.00364.0040001443000
2013-01-2800
2013-01-25358.00358.00358.00358.001000358000
2013-01-2400
2013-01-2300
2013-01-2200
2013-01-21350.00350.00350.00350.001000350000
2013-01-18350.00350.00350.00350.001000350000
2013-01-17346.00346.00345.00345.002000691000
2013-01-16350.00351.00346.00346.0090003140000
2013-01-1500
2013-01-11345.00345.00345.00345.001000345000
2013-01-10345.00345.00338.00338.002000683000
2013-01-09340.00345.00340.00345.0040001374000
2013-01-08338.00338.00338.00338.001000338000
2013-01-07330.00338.00330.00338.003000999000
2013-01-0400
2012-12-2800
2012-12-2700
2012-12-2600
2012-12-25325.00325.00324.00324.002000649000
2012-12-21323.00323.00323.00323.002000646000
2012-12-20323.00323.00323.00323.0040001292000
2012-12-19320.00320.00320.00320.003000960000
2012-12-1800
2012-12-1700
2012-12-1400
2012-12-13320.00320.00320.00320.001000320000
2012-12-12315.00315.00315.00315.003000945000
2012-12-11320.00320.00317.00317.00190006077000
2012-12-10322.00322.00321.00321.0050001609000
2012-12-0700
2012-12-06320.00320.00320.00320.001000320000
2012-12-0500
2012-12-04319.00319.00319.00319.001000319000
2012-12-0300
2012-11-30322.00322.00322.00322.001000322000
2012-11-2900
2012-11-2800
2012-11-27320.00320.00318.00318.002000638000
2012-11-26323.00323.00315.00315.0040001276000
2012-11-22323.00323.00323.00323.0050001615000
2012-11-2100
2012-11-2000
2012-11-19325.00325.00323.00323.003000971000
2012-11-1600
2012-11-1500
2012-11-1400
2012-11-13323.00323.00322.00322.002000645000
2012-11-12323.00333.00323.00323.003500011317000
2012-11-09323.00323.00323.00323.003000969000
2012-11-0800
2012-11-07335.00335.00335.00335.0040001340000
2012-11-06335.00335.00335.00335.001000335000
2012-11-05335.00339.00335.00339.002000674000
2012-11-0200
2012-11-0100
2012-10-3100
2012-10-30343.00343.00343.00343.001000343000
2012-10-2900
2012-10-2600
2012-10-2500
2012-10-2400
2012-10-2300
2012-10-22345.00345.00345.00345.001000345000
2012-10-19346.00346.00346.00346.001000346000
2012-10-1800
2012-10-1700
2012-10-16340.00340.00340.00340.002000680000
2012-10-1500
2012-10-1200
2012-10-1100
2012-10-1000
2012-10-0900
2012-10-0500
2012-10-0400
2012-10-0300
2012-10-0200
2012-10-01341.00341.00341.00341.002000682000
2012-09-2800
2012-09-2700
2012-09-2600
2012-09-2500
2012-09-2400
2012-09-21357.00357.00357.00357.001000357000
2012-09-20357.00357.00357.00357.001000357000
2012-09-1900
2012-09-18350.00350.00350.00350.002000700000
2012-09-14350.00350.00350.00350.002000700000
2012-09-13350.00350.00350.00350.001000350000
2012-09-1200
2012-09-1100
2012-09-1000
2012-09-0700
2012-09-0600
2012-09-0500
2012-09-0400
2012-09-03354.00354.00354.00354.001000354000
2012-08-3100
2012-08-3000
2012-08-2900
2012-08-2800
2012-08-2700
2012-08-2400
2012-08-2300
2012-08-22362.00362.00362.00362.001000362000
2012-08-2100
2012-08-20357.00357.00357.00357.001000357000
2012-08-1700
2012-08-1600
2012-08-1500
2012-08-1400
2012-08-13350.00350.00350.00350.002000700000
2012-08-1000
2012-08-0900
2012-08-0800
2012-08-0700
2012-08-06357.00357.00357.00357.00200007140000
2012-08-0300
2012-08-0200
2012-08-0100
2012-07-3100
2012-07-30357.00357.00357.00357.00190006783000
2012-07-2700
2012-07-2600
2012-07-25365.00365.00357.00357.00260009290000
2012-07-2400
2012-07-2300
2012-07-20372.00372.00372.00372.002000744000
2012-07-1900
2012-07-1800
2012-07-1700
2012-07-1300
2012-07-1200
2012-07-1100
2012-07-10365.00365.00365.00365.001000365000
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