[8119 JQスタンダード] 三栄コポ 日足 時系列データ

[8119 JQスタンダード] 三栄コポ (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12570.00578.00569.00578.0090005148000
2013-07-11571.00573.00571.00573.0040002286000
2013-07-10575.00580.00571.00571.00120006904000
2013-07-09568.00575.00568.00575.00120006832000
2013-07-08561.00564.00561.00564.0060003377000
2013-07-05550.00559.00550.00558.00100005538000
2013-07-04564.00564.00560.00560.0050002815000
2013-07-03561.00565.00561.00565.0070003934000
2013-07-02555.00560.00555.00560.0050002790000
2013-07-01560.00560.00530.00546.003500018902000
2013-06-28541.00565.00541.00565.00160008800000
2013-06-27541.00541.00541.00541.001000541000
2013-06-26545.00545.00531.00531.0050002673000
2013-06-25547.00547.00530.00530.00100005406000
2013-06-24567.00571.00550.00550.00110006126000
2013-06-21567.00567.00567.00567.0020001134000
2013-06-20566.00566.00566.00566.001000566000
2013-06-19551.00551.00551.00551.0020001102000
2013-06-18565.00565.00553.00553.0030001673000
2013-06-17570.00579.00560.00569.00110006259000
2013-06-14568.00580.00568.00570.0050002854000
2013-06-13563.00563.00561.00561.0070003939000
2013-06-12563.00565.00563.00563.002100011827000
2013-06-11540.00563.00540.00563.0090004940000
2013-06-10528.00528.00515.00520.0050002619000
2013-06-07525.00525.00500.00500.003000015393000
2013-06-06559.00559.00540.00540.00160008816000
2013-06-05561.00568.00561.00561.0030001690000
2013-06-04564.00565.00557.00561.0090005048000
2013-06-03578.00578.00570.00570.0070004022000
2013-05-31575.00578.00575.00578.0080004615000
2013-05-30562.00575.00561.00575.0040002263000
2013-05-29569.00569.00561.00561.0040002268000
2013-05-28560.00565.00553.00560.002500013967000
2013-05-27585.00599.00580.00580.00140008214000
2013-05-24591.00600.00591.00591.001900011307000
2013-05-23620.00620.00591.00591.003700022433000
2013-05-22629.00630.00624.00624.001600010046000
2013-05-21624.00629.00624.00624.002000012518000
2013-05-20610.00623.00603.00614.006300038467000
2013-05-17585.00590.00583.00590.002400014063000
2013-05-16570.00585.00552.00583.001900010730000
2013-05-15590.00590.00551.00580.004100023596000
2013-05-14606.00614.00590.00590.005300031956000
2013-05-13618.00618.00591.00606.0013200081000000
2013-05-10517.00519.00517.00518.0040002073000
2013-05-09518.00525.00517.00517.002700014050000
2013-05-08504.00510.00504.00510.0080004060000
2013-05-07510.00526.00508.00508.003100015901000
2013-05-02510.00510.00508.00508.0040002036000
2013-05-01526.00526.00508.00508.00110005720000
2013-04-30500.00510.00497.00510.00180009043000
2013-04-26490.00497.00490.00497.0060002967000
2013-04-25490.00490.00490.00490.001000490000
2013-04-24490.00491.00488.00491.0090004411000
2013-04-23489.00490.00488.00488.0050002445000
2013-04-22479.00485.00478.00485.002100010087000
2013-04-19476.00477.00476.00477.002000953000
2013-04-18479.00480.00475.00480.0040001909000
2013-04-17477.00479.00477.00479.0050002387000
2013-04-16477.00480.00477.00477.0070003348000
2013-04-15475.00477.00475.00477.002000952000
2013-04-12475.00480.00475.00475.00140006676000
2013-04-11472.00472.00472.00472.0030001416000
2013-04-10461.00470.00461.00465.00130006006000
2013-04-09467.00470.00460.00460.002500011683000
2013-04-08467.00475.00467.00474.0060002823000
2013-04-05461.00464.00461.00464.002000925000
2013-04-04458.00458.00458.00458.002000916000
2013-04-03455.00464.00455.00458.0040001841000
2013-04-02467.00467.00426.00451.00160007389000
2013-04-01472.00472.00468.00468.0080003764000
2013-03-29473.00479.00472.00479.0040001897000
2013-03-28481.00481.00477.00477.00120005762000
2013-03-27481.00481.00481.00481.002000962000
2013-03-26485.00487.00484.00487.00150007273000
2013-03-25487.00487.00483.00485.0050002425000
2013-03-22488.00488.00481.00481.0080003876000
2013-03-21488.00488.00485.00485.0090004371000
2013-03-19488.00489.00488.00489.0050002443000
2013-03-18479.00485.00479.00485.0090004342000
2013-03-15465.00479.00465.00479.00160007532000
2013-03-14461.00467.00461.00463.0040001857000
2013-03-13467.00467.00464.00464.0040001865000
2013-03-12463.00467.00463.00467.0040001860000
2013-03-11464.00465.00461.00461.00120005562000
2013-03-08471.00471.00467.00467.0060002822000
2013-03-07471.00471.00470.00471.00110005180000
2013-03-06471.00471.00470.00471.0080003767000
2013-03-05460.00468.00460.00468.00130006038000
2013-03-04452.00460.00452.00456.0080003634000
2013-03-01450.00453.00450.00450.0050002253000
2013-02-28450.00450.00449.00450.0040001798000
2013-02-27449.00449.00443.00447.0040001782000
2013-02-26450.00450.00450.00450.001000450000
2013-02-25450.00453.00450.00453.0060002703000
2013-02-22440.00447.00440.00447.0070003090000
2013-02-21439.00440.00439.00440.0030001319000
2013-02-20439.00439.00439.00439.001000439000
2013-02-19439.00439.00439.00439.0030001317000
2013-02-18439.00439.00439.00439.001000439000
2013-02-15431.00431.00424.00424.0060002571000
2013-02-1400
2013-02-13436.00436.00435.00435.0060002611000
2013-02-12447.00447.00440.00440.00150006661000
2013-02-08449.00449.00446.00446.0030001343000
2013-02-07449.00450.00449.00450.002000899000
2013-02-06449.00450.00445.00445.0080003582000
2013-02-05450.00450.00448.00448.00120005387000
2013-02-04444.00449.00444.00448.00170007586000
2013-02-01440.00442.00440.00442.0040001764000
2013-01-31438.00440.00438.00439.0050002193000
2013-01-30435.00435.00435.00435.0040001740000
2013-01-29435.00436.00435.00435.0060002611000
2013-01-28432.00435.00432.00435.0060002595000
2013-01-2500
2013-01-24436.00436.00431.00431.0050002171000
2013-01-2300
2013-01-22439.00442.00435.00442.0060002636000
2013-01-21440.00440.00435.00435.00190008335000
2013-01-18439.00439.00439.00439.001000439000
2013-01-17430.00436.00430.00436.0080003464000
2013-01-16436.00436.00430.00430.003300014282000
2013-01-15443.00443.00436.00436.0080003516000
2013-01-11454.00460.00433.00433.00140006256000
2013-01-10420.00430.00420.00430.00170007189000
2013-01-09407.00410.00405.00407.003400013835000
2013-01-08398.00400.00395.00395.003100012350000
2013-01-07398.00398.00395.00398.00150005956000
2013-01-04396.00398.00395.00398.0060002377000
2012-12-28384.00390.00380.00386.00210008034000
2012-12-27385.00390.00382.00390.00180006959000
2012-12-26381.00383.00379.00379.0060002284000
2012-12-25379.00379.00376.00379.0090003401000
2012-12-21380.00380.00375.00379.00150005669000
2012-12-20384.00384.00379.00382.00220008380000
2012-12-19385.00387.00384.00384.00170006548000
2012-12-18383.00384.00383.00384.0060002302000
2012-12-17380.00380.00379.00380.00170006453000
2012-12-14380.00380.00379.00379.0070002659000
2012-12-13384.00384.00384.00384.001000384000
2012-12-12383.00384.00383.00384.002000767000
2012-12-11380.00383.00378.00378.0090003415000
2012-12-10385.00389.00378.00378.004200015985000
2012-12-07380.00385.00380.00380.0030001145000
2012-12-06380.00380.00380.00380.001000380000
2012-12-05380.00380.00380.00380.0070002660000
2012-12-04380.00380.00377.00377.0070002657000
2012-12-03380.00380.00380.00380.001000380000
2012-11-3000
2012-11-2900
2012-11-2800
2012-11-2700
2012-11-26381.00381.00377.00377.0090003420000
2012-11-22378.00385.00378.00381.0030001144000
2012-11-21385.00385.00385.00385.0030001155000
2012-11-2000
2012-11-19380.00384.00380.00381.0070002665000
2012-11-1600
2012-11-15380.00380.00380.00380.0050001900000
2012-11-14380.00380.00380.00380.001000380000
2012-11-1300
2012-11-1200
2012-11-09372.00372.00372.00372.001000372000
2012-11-0800
2012-11-0700
2012-11-0600
2012-11-05380.00380.00380.00380.0070002660000
2012-11-0200
2012-11-0100
2012-10-3100
2012-10-3000
2012-10-29385.00385.00380.00380.0080003067000
2012-10-26385.00385.00385.00385.0030001155000
2012-10-25381.00381.00381.00381.0060002286000
2012-10-24375.00375.00375.00375.001000375000
2012-10-23369.00369.00368.00368.0050001843000
2012-10-22377.00377.00377.00377.001000377000
2012-10-19378.00378.00378.00378.001000378000
2012-10-18381.00381.00381.00381.001000381000
2012-10-17381.00381.00381.00381.0070002667000
2012-10-1600
2012-10-1500
2012-10-1200
2012-10-1100
2012-10-10381.00381.00381.00381.0050001905000
2012-10-09381.00381.00381.00381.001000381000
2012-10-05383.00383.00381.00381.002000764000
2012-10-04380.00381.00380.00381.002000761000
2012-10-03380.00380.00380.00380.0030001140000
2012-10-02380.00380.00380.00380.001000380000
2012-10-0100
2012-09-2800
2012-09-27375.00380.00375.00380.0030001130000
2012-09-26388.00388.00388.00388.0030001164000
2012-09-25388.00388.00388.00388.002000776000
2012-09-24383.00385.00383.00385.0050001921000
2012-09-21379.00380.00379.00380.002000759000
2012-09-20378.00379.00378.00379.002000757000
2012-09-19378.00380.00378.00380.0060002274000
2012-09-18372.00379.00372.00376.003500013044000
2012-09-14391.00391.00380.00382.00120004598000
2012-09-13395.00395.00395.00395.002000790000
2012-09-12395.00395.00390.00390.0050001970000
2012-09-11395.00395.00395.00395.001000395000
2012-09-1000
2012-09-0700
2012-09-0600
2012-09-0500
2012-09-04395.00395.00385.00385.0040001565000
2012-09-03395.00395.00395.00395.0060002370000
2012-08-31395.00395.00395.00395.001000395000
2012-08-30395.00395.00395.00395.002000790000
2012-08-2900
2012-08-28395.00395.00395.00395.001000395000
2012-08-27399.00399.00398.00398.0040001595000
2012-08-2400
2012-08-2300
2012-08-22400.00400.00400.00400.001000400000
2012-08-2100
2012-08-20396.00396.00396.00396.0060002376000
2012-08-17395.00396.00395.00396.002000791000
2012-08-1600
2012-08-1500
2012-08-1400
2012-08-13391.00391.00386.00386.00100003905000
2012-08-10391.00391.00391.00391.001000391000
2012-08-0900
2012-08-0800
2012-08-07399.00399.00386.00386.002000785000
2012-08-0600
2012-08-03385.00385.00385.00385.001000385000
2012-08-02384.00385.00384.00385.0030001153000
2012-08-01385.00385.00385.00385.001000385000
2012-07-3100
2012-07-30391.00391.00385.00385.002000776000
2012-07-27400.00400.00400.00400.00100004000000
2012-07-26395.00400.00395.00400.0090003566000
2012-07-25395.00395.00395.00395.001000395000
2012-07-24395.00395.00395.00395.001000395000
2012-07-23395.00403.00395.00400.0030001198000
2012-07-2000
2012-07-19391.00399.00391.00399.002000790000
2012-07-18395.00395.00395.00395.0050001975000
2012-07-1700
2012-07-1300
2012-07-12395.00395.00395.00395.001000395000
2012-07-1100
2012-07-10410.00410.00395.00395.003600014715000
2012-07-09400.00410.00400.00410.0030001215000

   ※ 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