[8120 JQスタンダード] 大 木 日足 時系列データ

[8120 JQスタンダード] 大 木 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12494.00505.00487.00505.00114005611500
2013-07-11491.00492.00491.00491.00700343800
2013-07-10487.00489.00487.00489.00600292600
2013-07-09483.00485.00483.00485.00400193400
2013-07-08489.00489.00483.00483.0021001021300
2013-07-05492.00492.00489.00489.001500736600
2013-07-04494.00494.00493.00493.001200592300
2013-07-03487.00487.00487.00487.00800389600
2013-07-02489.00489.00489.00489.0020097800
2013-07-01495.00495.00494.00494.0029001435000
2013-06-2800
2013-06-27495.00495.00495.00495.001600792000
2013-06-26490.00498.00488.00495.001200593000
2013-06-25486.00487.00484.00484.001600777100
2013-06-24487.00503.00487.00503.0020099000
2013-06-21485.00486.00485.00486.00300145600
2013-06-20487.00487.00487.00487.001100535700
2013-06-19490.00490.00490.00490.001200588000
2013-06-18500.00500.00500.00500.0052002600000
2013-06-17489.00500.00489.00500.0035001713700
2013-06-14486.00489.00486.00489.00900438700
2013-06-13489.00510.00489.00490.001800883200
2013-06-12485.00485.00481.00481.00800386000
2013-06-11480.00495.00480.00485.00300146000
2013-06-10471.00487.00471.00475.0040001894200
2013-06-07501.00501.00471.00471.0097004830700
2013-06-06546.00546.00501.00501.0074003877100
2013-06-05475.00554.00475.00536.003190017591900
2013-06-04474.00474.00474.00474.00400189600
2013-06-03474.00474.00474.00474.0020094800
2013-05-31472.00472.00472.00472.00800377600
2013-05-30477.00477.00470.00470.00800379700
2013-05-29490.00490.00475.00475.00600290500
2013-05-28484.00490.00480.00490.001400679300
2013-05-27475.00475.00475.00475.00500237500
2013-05-24475.00475.00475.00475.00800380000
2013-05-23485.00485.00485.00485.00800388000
2013-05-22485.00493.00485.00485.001400680000
2013-05-21486.00486.00485.00485.001200583100
2013-05-20482.00485.00482.00485.001000483200
2013-05-17482.00482.00482.00482.001000482000
2013-05-16493.00493.00482.00482.0040001948000
2013-05-15493.00494.00493.00493.0094004634700
2013-05-14500.00500.00486.00493.001100543200
2013-05-13504.00524.00504.00524.001500775000
2013-05-10473.00498.00473.00497.0035001713900
2013-05-09471.00471.00471.00471.00300141300
2013-05-08473.00473.00473.00473.001400662200
2013-05-07471.00473.00471.00473.0026001224800
2013-05-02467.00470.00467.00470.00700327800
2013-05-01465.00466.00465.00466.00600279200
2013-04-30466.00466.00465.00465.00700325900
2013-04-26464.00465.00464.00464.00800371300
2013-04-25463.00465.00463.00463.00800370700
2013-04-24463.00479.00463.00479.001000474200
2013-04-23462.00462.00462.00462.00400184800
2013-04-22465.00465.00465.00465.00500232500
2013-04-1900
2013-04-1800
2013-04-17472.00480.00472.00472.0084003967600
2013-04-16465.00472.00465.00472.00500233200
2013-04-15465.00470.00464.00464.0026001209800
2013-04-12462.00462.00462.00462.0020092400
2013-04-11460.00460.00460.00460.00300138000
2013-04-10460.00460.00458.00458.001100505800
2013-04-09460.00469.00460.00469.001000460900
2013-04-0800
2013-04-05458.00460.00458.00460.00600275400
2013-04-04460.00460.00460.00460.0020092000
2013-04-0300
2013-04-0200
2013-04-01461.00461.00461.00461.002000922000
2013-03-2900
2013-03-28461.00461.00461.00461.0010046100
2013-03-27461.00461.00461.00461.0010046100
2013-03-26460.00463.00460.00463.00300138300
2013-03-25461.00461.00457.00457.0030001374900
2013-03-2200
2013-03-21477.00477.00477.00477.0010047700
2013-03-19475.00475.00475.00475.0020095000
2013-03-18475.00491.00475.00491.001800864400
2013-03-15483.00483.00483.00483.0070003381000
2013-03-14483.00484.00483.00483.00700338200
2013-03-13476.00483.00471.00483.00140006652500
2013-03-12481.00481.00481.00481.001000481000
2013-03-11465.00465.00457.00465.001500689800
2013-03-08457.00465.00457.00465.0036001647200
2013-03-07465.00465.00465.00465.0010046500
2013-03-06465.00465.00465.00465.00300139500
2013-03-05465.00465.00465.00465.00600279000
2013-03-04456.00465.00456.00465.0029001332000
2013-03-01455.00455.00455.00455.00300136500
2013-02-28455.00455.00455.00455.0020091000
2013-02-27456.00456.00450.00450.001500678000
2013-02-26456.00456.00456.00456.00500228000
2013-02-25456.00456.00456.00456.00300136800
2013-02-22460.00460.00455.00455.00400183000
2013-02-21461.00461.00461.00461.0010046100
2013-02-2000
2013-02-1900
2013-02-1800
2013-02-15469.00469.00469.00469.0073003423700
2013-02-14468.00475.00468.00475.00300141100
2013-02-13477.00477.00467.00468.00800376000
2013-02-12480.00485.00478.00485.001000479100
2013-02-08470.00472.00470.00472.001000470200
2013-02-07470.00470.00470.00470.0010047000
2013-02-06469.00469.00469.00469.00500234500
2013-02-05469.00469.00469.00469.0024001125600
2013-02-04454.00485.00454.00485.0026001244300
2013-02-01450.00450.00450.00450.00500225000
2013-01-31445.00447.00445.00447.001100490300
2013-01-30445.00445.00445.00445.0010044500
2013-01-29441.00441.00441.00441.001300573300
2013-01-28442.00442.00442.00442.00800353600
2013-01-25442.00442.00442.00442.00400176800
2013-01-24443.00443.00442.00442.00600265600
2013-01-23443.00443.00441.00441.00600265300
2013-01-22445.00445.00443.00443.0034001512800
2013-01-21443.00445.00443.00445.0038001684900
2013-01-18443.00449.00442.00442.0097004300800
2013-01-17475.00475.00475.00475.001600760000
2013-01-1600
2013-01-15475.00475.00475.00475.0056002660000
2013-01-11470.00475.00470.00475.00600284000
2013-01-10460.00460.00460.00460.0010046000
2013-01-0900
2013-01-08460.00476.00460.00476.00400186400
2013-01-07458.00458.00458.00458.00400183200
2013-01-0400
2012-12-2800
2012-12-2700
2012-12-26428.00428.00428.00428.002000856000
2012-12-2500
2012-12-21459.00459.00436.00436.00400180600
2012-12-2000
2012-12-19460.00460.00460.00460.0071003266000
2012-12-18455.00460.00455.00460.00400183500
2012-12-17450.00457.00450.00453.0035001577000
2012-12-14450.00450.00450.00450.0020090000
2012-12-13445.00445.00444.00444.00300133400
2012-12-1200
2012-12-1100
2012-12-10425.00436.00425.00436.001300559000
2012-12-0700
2012-12-0600
2012-12-05425.00425.00425.00425.0020085000
2012-12-0400
2012-12-03420.00420.00420.00420.00400168000
2012-11-3000
2012-11-29418.00418.00418.00418.0010041800
2012-11-28418.00418.00418.00418.0020083600
2012-11-2700
2012-11-26420.00420.00420.00420.00900378000
2012-11-2200
2012-11-21420.00420.00420.00420.001600672000
2012-11-2000
2012-11-19428.00428.00428.00428.0010042800
2012-11-1600
2012-11-15428.00428.00428.00428.0080003424000
2012-11-1400
2012-11-1300
2012-11-1200
2012-11-09428.00428.00428.00428.0010042800
2012-11-0800
2012-11-0700
2012-11-0600
2012-11-05420.00420.00420.00420.0010042000
2012-11-02420.00420.00420.00420.001600672000
2012-11-01420.00420.00420.00420.0010042000
2012-10-31420.00420.00420.00420.0010042000
2012-10-30420.00420.00420.00420.0010042000
2012-10-29420.00420.00420.00420.0010042000
2012-10-26420.00420.00420.00420.00700294000
2012-10-25422.00422.00420.00420.0071002989300
2012-10-2400
2012-10-2300
2012-10-2200
2012-10-1900
2012-10-1800
2012-10-17430.00430.00430.00430.00400172000
2012-10-16435.00435.00435.00435.0010043500
2012-10-15449.00449.00435.00435.0079003544300
2012-10-1200
2012-10-1100
2012-10-10455.00455.00450.00450.0044001984100
2012-10-09453.00453.00453.00453.0010045300
2012-10-05450.00457.00450.00450.00500225700
2012-10-04451.00451.00450.00450.00300135100
2012-10-0300
2012-10-02442.00442.00442.00442.0020088400
2012-10-01470.00471.00442.00442.0060002703300
2012-09-2800
2012-09-2700
2012-09-26470.00470.00470.00470.00800376000
2012-09-2500
2012-09-2400
2012-09-2100
2012-09-2000
2012-09-1900
2012-09-18470.00470.00470.00470.0077003619000
2012-09-14470.00470.00470.00470.00700329000
2012-09-1300
2012-09-1200
2012-09-11470.00470.00470.00470.00900423000
2012-09-10470.00470.00470.00470.00300141000
2012-09-07461.00469.00461.00469.0020093000
2012-09-06456.00456.00456.00456.0010045600
2012-09-0500
2012-09-04446.00447.00446.00447.0020089300
2012-09-0300
2012-08-31439.00439.00439.00439.001100482900
2012-08-30470.00470.00470.00470.0020094000
2012-08-29470.00470.00470.00470.00500235000
2012-08-2800
2012-08-27470.00470.00470.00470.0020094000
2012-08-2400
2012-08-2300
2012-08-2200
2012-08-2100
2012-08-20470.00470.00470.00470.00800376000
2012-08-17470.00470.00470.00470.00800376000
2012-08-16470.00470.00470.00470.0057002679000
2012-08-15460.00470.00460.00470.001800830100
2012-08-1400
2012-08-13470.00470.00470.00470.0010047000
2012-08-10455.00460.00455.00460.001700776500
2012-08-09455.00455.00455.00455.0010045500
2012-08-08455.00455.00455.00455.0010045500
2012-08-07455.00455.00455.00455.00300136500
2012-08-06455.00455.00455.00455.0020091000
2012-08-03454.00460.00454.00455.00800364900
2012-08-02451.00451.00451.00451.001100496100
2012-08-01490.00490.00490.00490.00700343000
2012-07-3100
2012-07-30490.00490.00490.00490.0010049000
2012-07-27490.00490.00490.00490.0020098000
2012-07-26490.00490.00490.00490.00500245000
2012-07-2500
2012-07-2400
2012-07-2300
2012-07-20510.00510.00490.00490.0044002241000
2012-07-19501.00510.00500.00510.001000502400
2012-07-18500.00510.00500.00500.001200601500
2012-07-17490.00500.00490.00500.00105005146000
2012-07-13480.00490.00475.00490.001100526500
2012-07-12489.00490.00489.00490.0044002152600
2012-07-11482.00490.00477.00489.0041001967900
2012-07-10477.00477.00477.00477.0010047700
2012-07-09470.00470.00470.00470.00500235000

   ※ 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