[8225 JQスタンダード] タカチホ 日足 時系列データ

[8225 JQスタンダード] タカチホ (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1200
2013-07-1100
2013-07-10132.00132.00132.00132.001000132000
2013-07-09126.00132.00126.00132.006000772000
2013-07-08132.00132.00130.00130.002000262000
2013-07-05125.00132.00125.00132.007000882000
2013-07-0400
2013-07-03130.00130.00130.00130.002000260000
2013-07-02125.00126.00125.00126.004000501000
2013-07-01122.00126.00121.00121.004000490000
2013-06-28126.00126.00125.00125.003000377000
2013-06-2700
2013-06-26137.00137.00126.00126.005000655000
2013-06-25140.00140.00137.00137.003000417000
2013-06-24130.00139.00130.00139.007000937000
2013-06-21124.00124.00124.00124.002000248000
2013-06-2000
2013-06-1900
2013-06-18127.00127.00127.00127.001000127000
2013-06-1700
2013-06-14121.00128.00121.00128.005000617000
2013-06-1300
2013-06-12119.00125.00119.00125.003000368000
2013-06-11125.00125.00125.00125.001000125000
2013-06-1000
2013-06-07126.00126.00125.00125.003000377000
2013-06-0600
2013-06-05137.00137.00133.00133.002000270000
2013-06-04132.00132.00132.00132.001000132000
2013-06-03134.00134.00134.00134.002000268000
2013-05-31139.00139.00139.00139.001000139000
2013-05-30136.00136.00133.00133.004000538000
2013-05-29136.00136.00136.00136.001000136000
2013-05-2800
2013-05-27133.00134.00132.00132.007000931000
2013-05-24133.00133.00133.00133.004000532000
2013-05-23139.00140.00135.00135.00100001383000
2013-05-22137.00137.00137.00137.005000685000
2013-05-21144.00145.00144.00144.003000433000
2013-05-20139.00143.00139.00143.00180002548000
2013-05-17136.00136.00136.00136.003000408000
2013-05-16133.00134.00129.00134.00130001713000
2013-05-1500
2013-05-14142.00142.00139.00140.00400005628000
2013-05-13139.00139.00139.00139.002000278000
2013-05-10138.00138.00138.00138.001000138000
2013-05-09141.00141.00138.00138.00100001403000
2013-05-08144.00144.00136.00139.00180002511000
2013-05-07148.00150.00137.00144.00330004741000
2013-05-02131.00138.00131.00135.00220002941000
2013-05-01130.00130.00130.00130.001000130000
2013-04-30130.00130.00130.00130.005000650000
2013-04-26131.00131.00127.00130.00110001419000
2013-04-25130.00133.00130.00130.0080001049000
2013-04-24129.00129.00127.00127.003000385000
2013-04-23126.00127.00126.00127.005000633000
2013-04-22126.00126.00124.00124.0090001131000
2013-04-1900
2013-04-18119.00124.00119.00123.00170002056000
2013-04-17124.00124.00124.00124.001000124000
2013-04-1600
2013-04-15123.00127.00123.00127.003000377000
2013-04-12126.00126.00126.00126.001000126000
2013-04-11121.00124.00121.00124.004000493000
2013-04-10118.00122.00118.00122.00150001781000
2013-04-09122.00123.00122.00123.004000489000
2013-04-0800
2013-04-0500
2013-04-0400
2013-04-03121.00121.00121.00121.001000121000
2013-04-02124.00124.00124.00124.001000124000
2013-04-01127.00127.00125.00125.002000252000
2013-03-2900
2013-03-28126.00126.00126.00126.001000126000
2013-03-27127.00127.00126.00126.005000634000
2013-03-26128.00135.00128.00129.00120001565000
2013-03-25128.00130.00128.00128.0090001156000
2013-03-22128.00128.00127.00128.005000637000
2013-03-21130.00131.00129.00131.006000779000
2013-03-19130.00130.00130.00130.003000390000
2013-03-18129.00129.00129.00129.003000387000
2013-03-15129.00129.00127.00127.006000770000
2013-03-14130.00130.00129.00129.002000259000
2013-03-13125.00132.00125.00127.00140001764000
2013-03-12128.00128.00122.00125.00130001625000
2013-03-11128.00129.00128.00128.006000770000
2013-03-08126.00128.00126.00128.004000506000
2013-03-07127.00127.00127.00127.00100001270000
2013-03-0600
2013-03-05125.00126.00125.00126.00130001635000
2013-03-04124.00124.00124.00124.002000248000
2013-03-01124.00124.00122.00124.005000617000
2013-02-28120.00120.00120.00120.00100001200000
2013-02-27122.00122.00122.00122.001000122000
2013-02-26122.00122.00122.00122.001000122000
2013-02-25121.00122.00121.00122.005000608000
2013-02-22125.00125.00120.00120.002000245000
2013-02-21123.00123.00117.00120.00150001784000
2013-02-20118.00118.00118.00118.004000472000
2013-02-1900
2013-02-18122.00122.00122.00122.001000122000
2013-02-15118.00120.00117.00117.006000707000
2013-02-14120.00120.00118.00118.00100001182000
2013-02-13123.00124.00117.00119.00230002761000
2013-02-12125.00130.00121.00122.00610007600000
2013-02-08135.00141.00133.00133.00290003962000
2013-02-07130.00132.00130.00131.0080001049000
2013-02-06129.00130.00129.00130.004000517000
2013-02-05125.00127.00125.00127.003000378000
2013-02-04127.00127.00125.00125.0080001003000
2013-02-01127.00127.00125.00125.005000629000
2013-01-31123.00123.00123.00123.00100001230000
2013-01-30125.00125.00123.00123.005000622000
2013-01-29122.00125.00122.00125.002000247000
2013-01-28122.00122.00121.00122.007000853000
2013-01-25127.00127.00122.00122.003000376000
2013-01-24119.00119.00119.00119.001000119000
2013-01-23126.00126.00124.00124.002000250000
2013-01-22127.00127.00122.00125.00170002121000
2013-01-21125.00126.00125.00126.005000627000
2013-01-18130.00130.00125.00125.005000645000
2013-01-1700
2013-01-16129.00130.00129.00130.002000259000
2013-01-15130.00130.00123.00126.005000628000
2013-01-11130.00130.00130.00130.002000260000
2013-01-10131.00131.00131.00131.002000262000
2013-01-09132.00132.00131.00131.003000395000
2013-01-08132.00135.00132.00132.00170002275000
2013-01-07133.00133.00127.00130.00130001683000
2013-01-04127.00129.00127.00129.003000383000
2012-12-28123.00128.00123.00125.00100001240000
2012-12-27124.00126.00122.00126.004000494000
2012-12-26125.00125.00122.00122.003000372000
2012-12-25122.00125.00122.00125.002000247000
2012-12-21119.00121.00118.00121.006000718000
2012-12-20119.00119.00119.00119.003000357000
2012-12-19114.00117.00114.00117.007000814000
2012-12-18115.00117.00115.00115.003000347000
2012-12-17120.00120.00112.00115.005000579000
2012-12-14118.00120.00118.00120.005000593000
2012-12-1300
2012-12-1200
2012-12-11118.00118.00118.00118.001000118000
2012-12-10120.00120.00119.00119.002000239000
2012-12-07112.00120.00112.00120.005000581000
2012-12-0600
2012-12-05111.00112.00111.00112.002000223000
2012-12-04110.00113.00110.00111.00160001769000
2012-12-0300
2012-11-30120.00120.00120.00120.001000120000
2012-11-2900
2012-11-2800
2012-11-27116.00116.00116.00116.001000116000
2012-11-2600
2012-11-22114.00116.00114.00116.002000230000
2012-11-2100
2012-11-2000
2012-11-19115.00116.00106.00116.004000448000
2012-11-1600
2012-11-1500
2012-11-1400
2012-11-1300
2012-11-12125.00125.00114.00124.007000849000
2012-11-09117.00126.00117.00121.00110001333000
2012-11-08118.00118.00117.00117.005000587000
2012-11-07123.00123.00117.00118.004000481000
2012-11-06122.00124.00122.00124.004000491000
2012-11-0500
2012-11-02117.00118.00116.00117.00150001755000
2012-11-01115.00117.00111.00115.008000925000
2012-10-31113.00113.00113.00113.004000452000
2012-10-30112.00113.00112.00113.003000337000
2012-10-29110.00110.00110.00110.007000770000
2012-10-26108.00108.00108.00108.003000324000
2012-10-2500
2012-10-2400
2012-10-2300
2012-10-2200
2012-10-1900
2012-10-1800
2012-10-1700
2012-10-1600
2012-10-1500
2012-10-1200
2012-10-1100
2012-10-1000
2012-10-09103.00106.00103.00106.003000313000
2012-10-0500
2012-10-0400
2012-10-0300
2012-10-02104.00104.00104.00104.001000104000
2012-10-01100.00100.0099.0099.006000598000
2012-09-28104.00104.00104.00104.002000208000
2012-09-27101.00104.00101.00104.002000205000
2012-09-2600
2012-09-25100.00100.00100.00100.001000100000
2012-09-24102.00102.00102.00102.001000102000
2012-09-21104.00104.00104.00104.001000104000
2012-09-20110.00110.00109.00109.00100001095000
2012-09-19111.00111.00111.00111.001000111000
2012-09-18111.00115.00110.00110.00270003003000
2012-09-14101.00105.00101.00105.00100001030000
2012-09-13100.00100.0095.00100.00150001471000
2012-09-12102.00102.00102.00102.002000204000
2012-09-11104.00104.00102.00102.005000516000
2012-09-1000
2012-09-0700
2012-09-0600
2012-09-05104.00104.00104.00104.003000312000
2012-09-04103.00103.00102.00102.002000205000
2012-09-03103.00103.00103.00103.001000103000
2012-08-31107.00107.00107.00107.001000107000
2012-08-30101.00101.00101.00101.001000101000
2012-08-29107.00107.00100.00100.003000314000
2012-08-28107.00107.00107.00107.001000107000
2012-08-27108.00108.00108.00108.001000108000
2012-08-24107.00107.00107.00107.001000107000
2012-08-23105.00105.00105.00105.002000210000
2012-08-2200
2012-08-2100
2012-08-2000
2012-08-1700
2012-08-1600
2012-08-1500
2012-08-1400
2012-08-1300
2012-08-10102.00102.00102.00102.001000102000
2012-08-09100.00100.00100.00100.002000200000
2012-08-08105.00105.00105.00105.001000105000
2012-08-0700
2012-08-0600
2012-08-0300
2012-08-02105.00105.00105.00105.003000315000
2012-08-01108.00108.00105.00105.002000213000
2012-07-31105.00105.00105.00105.001000105000
2012-07-30105.00105.00105.00105.002000210000
2012-07-2700
2012-07-26105.00105.00105.00105.001000105000
2012-07-25105.00105.00105.00105.003000315000
2012-07-24106.00106.00106.00106.003000318000
2012-07-2300
2012-07-2000
2012-07-19106.00106.00106.00106.001000106000
2012-07-18106.00106.00106.00106.002000212000
2012-07-17106.00106.00106.00106.002000212000
2012-07-13106.00106.00106.00106.001000106000
2012-07-12104.00104.00104.00104.001000104000
2012-07-11105.00105.00104.00104.008000837000
2012-07-10115.00115.00115.00115.007000805000
2012-07-09102.00110.00102.00110.007000738000

   ※ 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