[8147 JQスタンダード] トミタ 日足 時系列データ

[8147 JQスタンダード] トミタ (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1200
2013-07-11434.00434.00434.00434.0020086800
2013-07-10435.00435.00435.00435.001200522000
2013-07-09430.00430.00417.00420.002200923200
2013-07-08439.00440.00439.00440.0020087900
2013-07-05436.00436.00436.00436.00600261600
2013-07-04435.00436.00435.00436.00700305100
2013-07-03434.00435.00434.00435.00700304100
2013-07-02428.00432.00428.00432.001000429700
2013-07-01416.00428.00416.00428.001300548500
2013-06-28412.00412.00408.00408.001900780400
2013-06-27403.00408.00403.00404.0025001008900
2013-06-26417.00427.00412.00412.001700705300
2013-06-25440.00440.00440.00440.001100484000
2013-06-24440.00440.00440.00440.00300132000
2013-06-21448.00449.00440.00448.0045002009700
2013-06-20432.00449.00431.00449.0077003344400
2013-06-19413.00421.00413.00421.002200918300
2013-06-18407.00409.00407.00409.00900366700
2013-06-17406.00406.00406.00406.002400974400
2013-06-14400.00412.00400.00406.0070002837600
2013-06-13397.00397.00386.00386.002300890900
2013-06-12395.00397.00395.00397.0020079200
2013-06-11404.00404.00393.00400.0049001949500
2013-06-10390.00425.00390.00410.0045001794200
2013-06-07379.00379.00355.00355.00148005357800
2013-06-06396.00399.00378.00379.0064002485100
2013-06-05395.00395.00395.00395.00300118500
2013-06-04396.00396.00392.00393.001300512700
2013-06-03401.00401.00396.00396.001100436600
2013-05-31405.00405.00404.00404.0020080900
2013-05-30405.00405.00398.00398.0027001086700
2013-05-29410.00410.00400.00405.0029001168500
2013-05-28400.00405.00390.00405.001600634300
2013-05-27416.00416.00382.00400.0072002869100
2013-05-24420.00433.00414.00420.0061002568200
2013-05-23435.00435.00419.00419.0079003392400
2013-05-22437.00437.00416.00425.0032001366500
2013-05-21440.00440.00435.00436.0029001268200
2013-05-20440.00440.00432.00432.0065002842200
2013-05-17430.00437.00425.00436.0061002615600
2013-05-16449.00449.00424.00431.0031001367500
2013-05-15468.00474.00420.00450.004480020554600
2013-05-14449.00481.00449.00457.003660016880900
2013-05-13450.00454.00448.00450.00109004905300
2013-05-10450.00488.00450.00450.00106004844400
2013-05-09448.00449.00442.00448.0040001786300
2013-05-08444.00451.00443.00443.0027001207400
2013-05-07447.00447.00442.00442.001400621800
2013-05-02430.00440.00427.00438.0036001572300
2013-05-01431.00431.00431.00431.001000431000
2013-04-30430.00434.00421.00431.0030001292100
2013-04-26439.00439.00431.00431.001600692300
2013-04-25440.00440.00440.00440.001100484000
2013-04-24438.00439.00438.00439.001300569800
2013-04-23435.00437.00434.00434.0023001000200
2013-04-22430.00433.00430.00433.00400172700
2013-04-19425.00428.00425.00427.001700724200
2013-04-18421.00425.00421.00425.001300552100
2013-04-17428.00428.00419.00419.00600253200
2013-04-16426.00427.00426.00426.0046001959800
2013-04-15419.00426.00419.00426.002000840200
2013-04-12417.00417.00417.00417.00400166800
2013-04-11410.00414.00410.00414.001100451400
2013-04-10418.00418.00412.00418.001800750500
2013-04-09413.00417.00413.00417.001400581500
2013-04-0800
2013-04-05412.00412.00400.00401.0025001007600
2013-04-0400
2013-04-0300
2013-04-02403.00412.00400.00412.001700685800
2013-04-01420.00420.00405.00405.0041001701300
2013-03-29426.00426.00406.00420.0025001036800
2013-03-28432.00434.00428.00428.002000862600
2013-03-27433.00433.00432.00432.00800345900
2013-03-26434.00436.00430.00430.00800346300
2013-03-25440.00440.00422.00422.0024001037300
2013-03-22430.00438.00430.00438.001600691500
2013-03-21425.00428.00422.00427.00129005507400
2013-03-19425.00427.00421.00421.0036001533600
2013-03-18433.00440.00427.00427.0070003025100
2013-03-15418.00426.00415.00426.00109004553900
2013-03-14424.00424.00416.00416.001900798800
2013-03-1300
2013-03-12419.00421.00418.00421.0025001048400
2013-03-11426.00426.00416.00420.0037001565400
2013-03-08415.00420.00415.00420.0036001496100
2013-03-07408.00410.00408.00409.001300532600
2013-03-06405.00408.00405.00405.00800324600
2013-03-05407.00407.00405.00406.001800730300
2013-03-04407.00408.00405.00405.001400568200
2013-03-01405.00405.00400.00400.0039001569400
2013-02-28400.00401.00400.00401.001100440100
2013-02-2700
2013-02-26406.00413.00406.00412.00700286800
2013-02-25410.00410.00406.00406.0057002335200
2013-02-22400.00405.00400.00405.001100441900
2013-02-21395.00400.00395.00400.002100838100
2013-02-20400.00400.00394.00395.0047001863500
2013-02-19405.00405.00405.00405.00400162000
2013-02-18397.00402.00397.00401.00900360800
2013-02-15401.00402.00398.00398.0093003721400
2013-02-14410.00411.00398.00400.0093003764400
2013-02-13440.00440.00398.00405.003980016743200
2013-02-12436.00447.00435.00440.00189008272300
2013-02-08435.00435.00434.00435.0098004262000
2013-02-07438.00442.00435.00435.0056002447800
2013-02-06427.00437.00425.00437.0076003291100
2013-02-05433.00435.00425.00433.0048002061500
2013-02-04427.00431.00427.00431.0032001371000
2013-02-0100
2013-01-31422.00422.00422.00422.001000422000
2013-01-30421.00421.00421.00421.001100463100
2013-01-29420.00420.00420.00420.0041001722000
2013-01-28420.00420.00420.00420.0043001806000
2013-01-25420.00420.00419.00420.0033001385000
2013-01-24420.00420.00420.00420.001300546000
2013-01-23420.00420.00419.00419.0027001133300
2013-01-22421.00421.00420.00420.0050002101200
2013-01-21422.00422.00420.00420.0025001050400
2013-01-18417.00426.00417.00426.001100462800
2013-01-17427.00427.00427.00427.001000427000
2013-01-16420.00420.00417.00418.002000836600
2013-01-15416.00427.00416.00427.0047001957400
2013-01-11416.00416.00416.00416.00400166400
2013-01-10427.00427.00420.00420.0028001187800
2013-01-09408.00422.00408.00421.001800743900
2013-01-0800
2013-01-07405.00409.00405.00409.0026001062200
2013-01-04405.00405.00393.00402.0040001590200
2012-12-28398.00403.00398.00403.001300518900
2012-12-2700
2012-12-2600
2012-12-25400.00400.00400.00400.001600640000
2012-12-21399.00400.00399.00400.00300119800
2012-12-20395.00399.00395.00399.00500198700
2012-12-19397.00397.00396.00396.00500198100
2012-12-18394.00395.00394.00395.001200473300
2012-12-17402.00408.00400.00400.0059002362900
2012-12-14400.00411.00395.00400.0058002351400
2012-12-13400.00400.00400.00400.00500200000
2012-12-12394.00400.00394.00400.001200479400
2012-12-11398.00398.00395.00395.001200474300
2012-12-10400.00400.00400.00400.0039001560000
2012-12-07399.00400.00399.00400.002200879900
2012-12-06395.00395.00395.00395.0010039500
2012-12-05395.00395.00395.00395.0020079000
2012-12-0400
2012-12-03400.00400.00400.00400.00700280000
2012-11-30400.00400.00399.00399.00900359400
2012-11-29400.00400.00400.00400.00400160000
2012-11-28392.00392.00392.00392.001400548800
2012-11-2700
2012-11-2600
2012-11-22399.00400.00399.00400.002300918800
2012-11-21392.00399.00392.00399.00400157900
2012-11-20400.00400.00395.00395.001100438700
2012-11-19400.00400.00385.00388.0055002192700
2012-11-16399.00400.00395.00400.00400159300
2012-11-15389.00395.00389.00395.001300507100
2012-11-14410.00412.00372.00389.0055002135800
2012-11-13402.00440.00402.00405.00172007225100
2012-11-12400.00400.00400.00400.001600640000
2012-11-09400.00400.00400.00400.0010040000
2012-11-0800
2012-11-07394.00394.00394.00394.0020078800
2012-11-06396.00396.00396.00396.0020079200
2012-11-05399.00399.00399.00399.0020079800
2012-11-0200
2012-11-0100
2012-10-31390.00390.00390.00390.001200468000
2012-10-3000
2012-10-29398.00398.00398.00398.0010039800
2012-10-26392.00392.00374.00391.0038001459800
2012-10-25400.00400.00400.00400.0029001160000
2012-10-24400.00400.00400.00400.00300120000
2012-10-23412.00412.00400.00400.0041001659500
2012-10-2200
2012-10-1900
2012-10-1800
2012-10-17420.00420.00420.00420.0051002142000
2012-10-1600
2012-10-15416.00416.00411.00411.0059002449400
2012-10-12415.00415.00415.00415.00500207500
2012-10-1100
2012-10-10420.00420.00413.00413.001100461300
2012-10-09415.00415.00415.00415.0010041500
2012-10-05414.00414.00408.00408.00600245400
2012-10-0400
2012-10-0300
2012-10-02415.00415.00415.00415.0020083000
2012-10-01415.00415.00415.00415.00300124500
2012-09-2800
2012-09-27420.00420.00420.00420.00900378000
2012-09-2600
2012-09-25440.00440.00432.00432.001900829600
2012-09-2400
2012-09-2100
2012-09-20430.00430.00430.00430.00600258000
2012-09-19429.00429.00429.00429.00300128700
2012-09-18442.00442.00437.00437.0044001944300
2012-09-14445.00445.00442.00442.001600708700
2012-09-13450.00450.00450.00450.00600270000
2012-09-1200
2012-09-11445.00445.00445.00445.0026001157000
2012-09-10445.00445.00445.00445.001100489500
2012-09-07443.00444.00443.00444.00300133100
2012-09-0600
2012-09-05442.00442.00442.00442.0020088400
2012-09-0400
2012-09-03442.00442.00442.00442.00300132600
2012-08-3100
2012-08-30450.00450.00450.00450.00300135000
2012-08-29450.00450.00450.00450.001100495000
2012-08-2800
2012-08-27450.00450.00445.00445.001300584500
2012-08-24450.00450.00450.00450.001100495000
2012-08-23450.00450.00450.00450.0010045000
2012-08-2200
2012-08-2100
2012-08-20454.00466.00450.00450.0027001220500
2012-08-1700
2012-08-1600
2012-08-15470.00470.00470.00470.0042001974000
2012-08-14479.00479.00471.00471.001300617100
2012-08-1300
2012-08-10490.00490.00490.00490.00900441000
2012-08-09442.00450.00442.00450.00400177600
2012-08-0800
2012-08-07445.00445.00445.00445.0020089000
2012-08-0600
2012-08-0300
2012-08-0200
2012-08-0100
2012-07-3100
2012-07-3000
2012-07-2700
2012-07-2600
2012-07-25456.00456.00456.00456.0029001322400
2012-07-24432.00432.00432.00432.00800345600
2012-07-2300
2012-07-2000
2012-07-19440.00440.00440.00440.00300132000
2012-07-1800
2012-07-17443.00443.00438.00438.0060002657200
2012-07-13445.00445.00445.00445.00700311500
2012-07-12445.00445.00445.00445.0010044500
2012-07-1100
2012-07-10445.00445.00445.00445.001200534000
2012-07-09445.00445.00445.00445.00300133500

   ※ 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