[8123 JQスタンダード] 川 辺 日足 時系列データ

[8123 JQスタンダード] 川 辺 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12151.00157.00145.00147.00440006634000
2013-07-11143.00151.00143.00151.00280004095000
2013-07-10143.00143.00142.00143.00110001568000
2013-07-09143.00143.00143.00143.006000858000
2013-07-08145.00145.00142.00142.00150002156000
2013-07-05140.00147.00140.00143.00200002874000
2013-07-04142.00143.00139.00139.003000424000
2013-07-03138.00140.00137.00140.00160002213000
2013-07-02135.00137.00135.00136.0090001224000
2013-07-01135.00135.00134.00134.00130001751000
2013-06-28133.00134.00132.00134.00210002789000
2013-06-27135.00135.00133.00133.00110001473000
2013-06-26140.00140.00132.00134.00580007917000
2013-06-25140.00140.00140.00140.002000280000
2013-06-24141.00141.00137.00141.004000560000
2013-06-21142.00142.00142.00142.001000142000
2013-06-2000
2013-06-1900
2013-06-1800
2013-06-17142.00142.00142.00142.001000142000
2013-06-14139.00139.00138.00138.00100001382000
2013-06-13141.00141.00138.00138.006000837000
2013-06-12143.00143.00140.00140.003000423000
2013-06-1100
2013-06-10141.00141.00139.00139.005000702000
2013-06-07141.00142.00136.00142.00170002359000
2013-06-06144.00144.00141.00141.006000859000
2013-06-05146.00146.00144.00144.004000579000
2013-06-04146.00150.00146.00146.00100001472000
2013-06-03153.00153.00146.00148.004000597000
2013-05-3100
2013-05-30154.00154.00154.00154.001000154000
2013-05-29154.00154.00152.00153.006000920000
2013-05-28152.00153.00152.00153.003000458000
2013-05-27154.00154.00151.00152.006000915000
2013-05-24154.00160.00151.00158.00250003854000
2013-05-23160.00160.00155.00158.00290004590000
2013-05-22164.00165.00163.00165.0080001310000
2013-05-21161.00170.00161.00163.00300004968000
2013-05-20155.00157.00155.00156.0070001096000
2013-05-17156.00156.00155.00155.0070001086000
2013-05-16157.00157.00157.00157.0070001099000
2013-05-15160.00160.00158.00159.00190003028000
2013-05-14161.00165.00158.00161.00470007550000
2013-05-13166.00166.00166.00166.001000166000
2013-05-10171.00171.00161.00169.00160002629000
2013-05-09166.00166.00165.00166.00150002487000
2013-05-08170.00170.00168.00168.00110001862000
2013-05-07163.00170.00163.00168.00350005843000
2013-05-02161.00163.00160.00162.005000808000
2013-05-01159.00163.00157.00163.00100001607000
2013-04-30160.00160.00158.00160.00100001598000
2013-04-26157.00160.00157.00160.0080001268000
2013-04-25159.00160.00155.00157.00100001572000
2013-04-2400
2013-04-23158.00160.00158.00160.006000957000
2013-04-22151.00158.00151.00158.00120001871000
2013-04-19150.00150.00150.00150.002000300000
2013-04-18150.00150.00150.00150.001000150000
2013-04-1700
2013-04-16149.00149.00148.00148.003000446000
2013-04-15148.00149.00148.00149.004000593000
2013-04-12152.00152.00149.00149.006000900000
2013-04-11152.00152.00150.00150.0090001353000
2013-04-10154.00155.00154.00154.003000463000
2013-04-09151.00151.00151.00151.002000302000
2013-04-08147.00150.00147.00150.0070001047000
2013-04-05152.00152.00145.00145.00190002792000
2013-04-04149.00152.00146.00151.0080001190000
2013-04-03151.00153.00151.00153.0070001065000
2013-04-02144.00152.00144.00152.00110001627000
2013-04-01155.00155.00151.00155.006000921000
2013-03-2900
2013-03-28161.00161.00154.00156.00130002027000
2013-03-27165.00165.00159.00161.00180002922000
2013-03-26166.00169.00160.00169.00380006264000
2013-03-25165.00169.00164.00167.00310005163000
2013-03-22161.00164.00161.00164.00140002274000
2013-03-21161.00163.00161.00161.00210003405000
2013-03-19158.00161.00157.00161.00540008634000
2013-03-18157.00159.00157.00159.006000949000
2013-03-15156.00158.00156.00157.0080001253000
2013-03-14156.00158.00156.00158.002000314000
2013-03-13155.00158.00155.00158.004000627000
2013-03-12158.00158.00157.00158.00150002365000
2013-03-11154.00158.00154.00158.00200003135000
2013-03-08155.00155.00154.00155.00150002316000
2013-03-07155.00155.00155.00155.001000155000
2013-03-06154.00156.00153.00156.00150002323000
2013-03-05153.00154.00153.00154.003000461000
2013-03-04152.00154.00152.00153.00100001528000
2013-03-01149.00151.00149.00151.00130001954000
2013-02-28147.00148.00147.00148.006000887000
2013-02-27146.00146.00146.00146.003000438000
2013-02-26147.00147.00147.00147.002000294000
2013-02-25148.00148.00147.00147.003000442000
2013-02-22145.00145.00145.00145.005000725000
2013-02-21144.00145.00144.00145.002000289000
2013-02-20144.00145.00144.00144.005000721000
2013-02-19143.00143.00143.00143.002000286000
2013-02-18143.00144.00143.00144.002000287000
2013-02-15142.00145.00142.00144.0070001004000
2013-02-14140.00154.00140.00142.00650009465000
2013-02-13143.00143.00141.00141.0080001132000
2013-02-12143.00143.00143.00143.005000715000
2013-02-0800
2013-02-07144.00145.00144.00145.0080001157000
2013-02-06144.00144.00144.00144.001000144000
2013-02-05146.00147.00145.00145.005000728000
2013-02-04145.00146.00145.00146.00150002178000
2013-02-01143.00145.00142.00142.00170002442000
2013-01-31140.00142.00140.00142.00220003098000
2013-01-30140.00140.00139.00139.006000839000
2013-01-29140.00141.00139.00141.003000420000
2013-01-28139.00140.00138.00140.00100001388000
2013-01-25140.00140.00139.00139.00110001539000
2013-01-24140.00140.00140.00140.0090001260000
2013-01-23140.00141.00140.00141.006000845000
2013-01-22140.00142.00140.00140.00190002678000
2013-01-21138.00140.00135.00140.00190002612000
2013-01-18135.00138.00135.00137.00170002309000
2013-01-17136.00137.00136.00137.005000682000
2013-01-16136.00137.00135.00137.005000679000
2013-01-15136.00136.00134.00135.006000810000
2013-01-11138.00138.00134.00136.0090001230000
2013-01-10136.00137.00136.00137.0090001226000
2013-01-09137.00138.00135.00135.00120001640000
2013-01-08136.00138.00135.00135.00140001913000
2013-01-07134.00135.00134.00135.006000809000
2013-01-04132.00134.00132.00134.006000800000
2012-12-28130.00132.00130.00132.003000393000
2012-12-27131.00132.00131.00132.007000920000
2012-12-26130.00130.00129.00130.007000909000
2012-12-25129.00129.00129.00129.004000516000
2012-12-21129.00129.00129.00129.003000387000
2012-12-20128.00128.00128.00128.003000384000
2012-12-19127.00128.00127.00128.00230002924000
2012-12-18126.00127.00126.00127.006000759000
2012-12-1700
2012-12-1400
2012-12-1300
2012-12-12126.00126.00126.00126.002000252000
2012-12-11126.00126.00126.00126.003000378000
2012-12-1000
2012-12-0700
2012-12-0600
2012-12-05123.00126.00123.00126.004000497000
2012-12-04124.00125.00124.00125.002000249000
2012-12-03123.00124.00123.00124.002000247000
2012-11-30124.00124.00122.00124.006000736000
2012-11-29123.00123.00123.00123.001000123000
2012-11-28123.00123.00123.00123.002000246000
2012-11-27124.00124.00124.00124.001000124000
2012-11-26121.00123.00121.00123.006000731000
2012-11-2200
2012-11-2100
2012-11-20122.00122.00121.00121.003000365000
2012-11-19125.00125.00121.00125.003000371000
2012-11-1600
2012-11-1500
2012-11-14120.00125.00120.00125.006000728000
2012-11-13122.00123.00122.00123.005000611000
2012-11-12124.00126.00124.00126.003000375000
2012-11-09122.00124.00122.00124.003000369000
2012-11-08123.00123.00123.00123.002000246000
2012-11-07124.00124.00123.00123.002000247000
2012-11-0600
2012-11-0500
2012-11-0200
2012-11-01124.00125.00124.00125.002000249000
2012-10-31124.00126.00124.00126.002000250000
2012-10-3000
2012-10-29124.00126.00123.00126.006000742000
2012-10-26125.00125.00124.00124.002000249000
2012-10-25125.00127.00124.00124.00290003628000
2012-10-24125.00129.00125.00129.00140001754000
2012-10-23125.00125.00125.00125.002000250000
2012-10-22125.00125.00125.00125.005000625000
2012-10-19124.00126.00123.00125.00110001368000
2012-10-18127.00127.00127.00127.003000381000
2012-10-17126.00128.00125.00128.00230002900000
2012-10-16125.00129.00124.00129.0090001149000
2012-10-1500
2012-10-1200
2012-10-1100
2012-10-10123.00130.00123.00130.0090001130000
2012-10-09125.00125.00125.00125.003000375000
2012-10-05125.00125.00125.00125.001000125000
2012-10-04125.00127.00125.00127.002000252000
2012-10-03125.00128.00125.00128.002000253000
2012-10-02125.00128.00125.00128.002000253000
2012-10-01123.00127.00123.00127.002000250000
2012-09-2800
2012-09-2700
2012-09-2600
2012-09-2500
2012-09-24128.00128.00128.00128.004000512000
2012-09-21127.00128.00127.00128.002000255000
2012-09-20126.00126.00126.00126.001000126000
2012-09-19124.00124.00124.00124.001000124000
2012-09-18123.00125.00123.00125.002000248000
2012-09-14123.00125.00123.00124.003000372000
2012-09-1300
2012-09-12120.00125.00120.00125.0090001107000
2012-09-1100
2012-09-10125.00125.00125.00125.001000125000
2012-09-07125.00127.00125.00127.00360004504000
2012-09-06127.00132.00127.00132.004000513000
2012-09-05130.00130.00130.00130.005000650000
2012-09-0400
2012-09-0300
2012-08-3100
2012-08-3000
2012-08-2900
2012-08-28132.00135.00132.00135.002000267000
2012-08-27131.00131.00131.00131.001000131000
2012-08-24131.00131.00131.00131.00100001310000
2012-08-23137.00137.00137.00137.002000274000
2012-08-2200
2012-08-21137.00137.00137.00137.001000137000
2012-08-2000
2012-08-17138.00140.00138.00140.003000418000
2012-08-1600
2012-08-1500
2012-08-14139.00139.00139.00139.001000139000
2012-08-13136.00141.00132.00141.0090001242000
2012-08-10135.00136.00132.00132.0090001213000
2012-08-09134.00135.00134.00135.006000809000
2012-08-08132.00132.00132.00132.001000132000
2012-08-07128.00129.00128.00129.002000257000
2012-08-0600
2012-08-03128.00132.00127.00132.007000902000
2012-08-02132.00132.00132.00132.001000132000
2012-08-0100
2012-07-31134.00134.00130.00130.002000264000
2012-07-30133.00134.00130.00134.005000657000
2012-07-27129.00133.00129.00133.006000783000
2012-07-26127.00127.00127.00127.002000254000
2012-07-25132.00132.00126.00129.0080001023000
2012-07-24129.00132.00129.00132.002000261000
2012-07-23132.00132.00132.00132.003000396000
2012-07-20132.00132.00132.00132.004000528000
2012-07-19132.00134.00132.00134.002000266000
2012-07-18134.00134.00130.00130.005000654000
2012-07-17135.00135.00129.00135.0090001197000
2012-07-13136.00136.00135.00135.004000541000
2012-07-12135.00135.00135.00135.002000270000
2012-07-11133.00134.00133.00134.003000401000
2012-07-10132.00132.00132.00132.001000132000
2012-07-09132.00132.00132.00132.001000132000

   ※ 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