[8205 JQスタンダード] シャクリーGG 日足 時系列データ

[8205 JQスタンダード] シャクリーGG (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121198.001198.001198.001198.0010001198000
2013-07-111165.001199.001150.001199.0060007015000
2013-07-101195.001195.001195.001195.0010001195000
2013-07-091135.001160.001135.001160.001600018502000
2013-07-081166.001166.001163.001163.0020002329000
2013-07-051151.001166.001151.001166.0020002317000
2013-07-041180.001197.001167.001167.00900010590000
2013-07-031200.001200.001180.001180.0030003580000
2013-07-021172.001198.001172.001198.0050005920000
2013-07-011163.001200.001154.001200.0030003517000
2013-06-281193.001193.001193.001193.0040004772000
2013-06-271177.001193.001147.001193.0060006958000
2013-06-261147.001177.001147.001147.0050005765000
2013-06-251163.001178.001163.001177.0030003518000
2013-06-2400
2013-06-2100
2013-06-201152.001193.001133.001193.0050005782000
2013-06-191182.001182.001182.001182.0010001182000
2013-06-1800
2013-06-171170.001170.001170.001170.0020002340000
2013-06-141110.001110.001110.001110.0030003330000
2013-06-131086.001086.001086.001086.0010001086000
2013-06-121110.001110.001110.001110.0030003330000
2013-06-111086.001086.001086.001086.0010001086000
2013-06-101100.001220.001100.001199.0040004719000
2013-06-071070.001250.001070.001130.0050005770000
2013-06-061200.001250.001200.001250.0070008510000
2013-06-051230.001230.001230.001230.0050006150000
2013-06-0400
2013-06-031280.001280.001280.001280.0010001280000
2013-05-311275.001275.001275.001275.001000012750000
2013-05-301250.001275.001250.001275.0050006311000
2013-05-291251.001300.001250.001275.002400030518000
2013-05-281235.001299.001235.001275.00900011404000
2013-05-271211.001300.001206.001230.001500018747000
2013-05-241201.001360.001141.001360.002900036021000
2013-05-231204.001205.001128.001204.001800021220000
2013-05-221400.001400.001200.001204.002100026560000
2013-05-211428.001428.001310.001400.0092000129625000
2013-05-201128.001128.001128.001128.001400015792000
2013-05-17822.00978.00818.00978.004500040000000
2013-05-16815.00828.00815.00828.0040003283000
2013-05-15827.00827.00816.00825.0070005746000
2013-05-14815.00822.00815.00822.00110008988000
2013-05-1300
2013-05-10840.00840.00840.00840.0060005040000
2013-05-0900
2013-05-0800
2013-05-0700
2013-05-0200
2013-05-0100
2013-04-3000
2013-04-26830.00844.00822.00844.0050004153000
2013-04-25817.00845.00817.00845.0020001662000
2013-04-24822.00822.00822.00822.0020001644000
2013-04-23818.00835.00818.00835.0080006625000
2013-04-22815.00815.00815.00815.001000815000
2013-04-19820.00823.00815.00823.0090007373000
2013-04-18821.00835.00815.00835.0080006580000
2013-04-1700
2013-04-16831.00831.00831.00831.001000831000
2013-04-1500
2013-04-12831.00831.00831.00831.0020001662000
2013-04-11820.00820.00820.00820.0020001640000
2013-04-10810.00835.00810.00835.0020001645000
2013-04-09801.00835.00800.00835.00100008068000
2013-04-08835.00835.00800.00830.0090007370000
2013-04-05805.00820.00800.00820.00120009760000
2013-04-04800.00800.00800.00800.001000800000
2013-04-03810.00810.00797.00797.0030002417000
2013-04-02800.00800.00800.00800.0060004800000
2013-04-01792.00792.00792.00792.001000792000
2013-03-29815.00815.00815.00815.0050004075000
2013-03-28815.00815.00815.00815.001000815000
2013-03-27820.00820.00800.00800.0030002420000
2013-03-26810.00810.00810.00810.0050004050000
2013-03-25810.00810.00800.00800.0080006460000
2013-03-22790.00790.00790.00790.0050003950000
2013-03-2100
2013-03-19815.00815.00800.00800.0040003245000
2013-03-18815.00815.00810.00815.0030002440000
2013-03-15788.00805.00773.00805.00110008743000
2013-03-14810.00810.00800.00800.0020001610000
2013-03-13784.00810.00773.00810.0090007105000
2013-03-12773.00795.00771.00783.001500011678000
2013-03-11810.00815.00762.00780.001900015131000
2013-03-08810.00810.00810.00810.0020001620000
2013-03-07800.00800.00786.00800.0070005583000
2013-03-06800.00800.00800.00800.0050004000000
2013-03-05800.00800.00800.00800.0070005600000
2013-03-04794.00800.00794.00800.0040003183000
2013-03-01785.00788.00785.00788.00100007856000
2013-02-28780.00785.00780.00785.0080006247000
2013-02-2700
2013-02-26769.00784.00769.00784.0020001553000
2013-02-25766.00784.00766.00784.0030002334000
2013-02-2200
2013-02-2100
2013-02-20780.00781.00780.00781.0070005461000
2013-02-19780.00780.00780.00780.0040003120000
2013-02-1800
2013-02-15784.00784.00784.00784.001000784000
2013-02-14783.00783.00783.00783.001000783000
2013-02-13755.00785.00740.00785.0050003800000
2013-02-1200
2013-02-0800
2013-02-0700
2013-02-0600
2013-02-05755.00783.00740.00783.00100007576000
2013-02-0400
2013-02-01771.00785.00771.00785.0020001556000
2013-01-3100
2013-01-3000
2013-01-29798.00798.00798.00798.001000798000
2013-01-28793.00793.00793.00793.001000793000
2013-01-2500
2013-01-2400
2013-01-2300
2013-01-2200
2013-01-21785.00795.00785.00795.0030002365000
2013-01-18800.00800.00800.00800.0040003200000
2013-01-17800.00800.00800.00800.0060004800000
2013-01-16800.00800.00800.00800.001000800000
2013-01-15800.00800.00800.00800.001000800000
2013-01-11790.00790.00790.00790.001000790000
2013-01-10786.00786.00786.00786.001000786000
2013-01-09770.00780.00770.00780.0020001550000
2013-01-0800
2013-01-07758.00788.00758.00788.0020001546000
2013-01-0400
2012-12-2800
2012-12-27789.00789.00788.00788.0030002365000
2012-12-26780.00780.00780.00780.001000780000
2012-12-25780.00780.00780.00780.0020001560000
2012-12-2100
2012-12-20800.00800.00780.00780.0050003960000
2012-12-19780.00800.00780.00800.0080006275000
2012-12-1800
2012-12-17800.00800.00800.00800.001000800000
2012-12-14800.00800.00799.00799.0020001599000
2012-12-1300
2012-12-12781.00781.00780.00780.0020001561000
2012-12-11780.00780.00780.00780.0020001560000
2012-12-10780.00780.00780.00780.001000780000
2012-12-0700
2012-12-0600
2012-12-05780.00780.00780.00780.0020001560000
2012-12-0400
2012-12-0300
2012-11-30780.00795.00780.00795.0050003930000
2012-11-29780.00780.00780.00780.0020001560000
2012-11-2800
2012-11-2700
2012-11-2600
2012-11-22800.00800.00800.00800.001000800000
2012-11-21755.00800.00755.00800.0040003135000
2012-11-20800.00800.00800.00800.0030002400000
2012-11-19750.00800.00750.00800.0030002330000
2012-11-1600
2012-11-15800.00800.00800.00800.001000800000
2012-11-1400
2012-11-13775.00820.00775.00820.0090007225000
2012-11-12760.00760.00760.00760.001000760000
2012-11-09760.00760.00760.00760.0020001520000
2012-11-08760.00760.00760.00760.001000760000
2012-11-07770.00770.00710.00754.0060004439000
2012-11-06750.00760.00750.00760.0030002260000
2012-11-05720.00720.00700.00720.0050003560000
2012-11-02700.00700.00700.00700.001000700000
2012-11-01720.00720.00700.00700.0040002820000
2012-10-31740.00740.00740.00740.001000740000
2012-10-30750.00750.00730.00730.0070005140000
2012-10-29720.00730.00720.00730.0070005080000
2012-10-26865.00865.00730.00730.0030002385000
2012-10-25625.00730.00625.00730.0070004784000
2012-10-24610.00635.00605.00635.0040002455000
2012-10-23650.00650.00650.00650.001000650000
2012-10-22583.00630.00583.00630.0050003042000
2012-10-19597.00630.00581.00630.00140008526000
2012-10-18546.00630.00536.00628.00130007297000
2012-10-17546.00546.00536.00536.0060003226000
2012-10-16550.00550.00550.00550.001000550000
2012-10-1500
2012-10-12533.00533.00533.00533.001000533000
2012-10-1100
2012-10-1000
2012-10-0900
2012-10-05530.00530.00530.00530.001000530000
2012-10-04530.00530.00530.00530.0020001060000
2012-10-0300
2012-10-02530.00530.00530.00530.0030001590000
2012-10-0100
2012-09-28539.00539.00539.00539.0020001078000
2012-09-2700
2012-09-26539.00539.00539.00539.001000539000
2012-09-25539.00539.00539.00539.001000539000
2012-09-24549.00549.00549.00549.0030001647000
2012-09-2100
2012-09-20572.00572.00552.00552.00110006252000
2012-09-19581.00581.00581.00581.001000581000
2012-09-18583.00583.00583.00583.0030001749000
2012-09-14583.00583.00583.00583.001000583000
2012-09-1300
2012-09-12563.00563.00563.00563.001000563000
2012-09-11561.00561.00561.00561.001000561000
2012-09-10560.00560.00560.00560.001000560000
2012-09-07560.00560.00560.00560.001000560000
2012-09-0600
2012-09-0500
2012-09-0400
2012-09-03550.00550.00550.00550.001000550000
2012-08-31557.00560.00549.00560.0040002215000
2012-08-30557.00557.00557.00557.001000557000
2012-08-29567.00567.00567.00567.0060003402000
2012-08-28561.00567.00561.00567.0020001128000
2012-08-27600.00600.00600.00600.001000600000
2012-08-2400
2012-08-2300
2012-08-22580.00580.00580.00580.001000580000
2012-08-2100
2012-08-20590.00600.00590.00600.00150008920000
2012-08-17560.00560.00560.00560.001000560000
2012-08-1600
2012-08-15570.00570.00570.00570.0030001710000
2012-08-14559.00559.00559.00559.001000559000
2012-08-13550.00550.00550.00550.001000550000
2012-08-10549.00549.00549.00549.001000549000
2012-08-0900
2012-08-0800
2012-08-0700
2012-08-0600
2012-08-0300
2012-08-0200
2012-08-0100
2012-07-31559.00559.00559.00559.0020001118000
2012-07-3000
2012-07-2700
2012-07-2600
2012-07-25533.00533.00533.00533.001000533000
2012-07-24536.00550.00516.00550.0070003760000
2012-07-23527.00536.00527.00536.0030001599000
2012-07-20535.00537.00535.00537.0070003747000
2012-07-19550.00550.00547.00547.0040002195000
2012-07-18545.00550.00545.00550.0020001095000
2012-07-17549.00550.00549.00550.0020001099000
2012-07-1300
2012-07-1200
2012-07-11530.00530.00530.00530.001000530000
2012-07-1000
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