[8256 JQスタンダード] プロルート 日足 時系列データ

[8256 JQスタンダード] プロルート (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12121.00123.00121.00122.004500546500
2013-07-11120.00123.00117.00122.00500005934000
2013-07-10123.00123.00120.00122.0090001100000
2013-07-09121.00126.00121.00123.00155001913500
2013-07-08121.00125.00119.00122.00510006180500
2013-07-05117.00119.00116.00119.00145001694500
2013-07-04113.00118.00110.00116.00300003374500
2013-07-03114.00115.00113.00115.006000682500
2013-07-02112.00115.00112.00114.007500845000
2013-07-01115.00115.00106.00114.00155001703500
2013-06-28113.00113.00113.00113.00110001243000
2013-06-27110.00115.00110.00114.00115001299500
2013-06-26112.00112.00103.00109.00235002501500
2013-06-25115.00115.00107.00111.00190002105500
2013-06-24114.00122.00114.00115.00130001509500
2013-06-21113.00118.00108.00118.00440004994000
2013-06-20115.00115.00113.00115.00185002113000
2013-06-19116.00118.00113.00114.00200002302000
2013-06-18111.00120.00110.00116.00660007577000
2013-06-17111.00118.00111.00111.00175001979500
2013-06-14109.00110.00108.00108.006500706500
2013-06-13109.00115.00108.00108.00180001955000
2013-06-12108.00110.00104.00109.00255002709000
2013-06-11110.00110.00107.00107.0095001033500
2013-06-10108.00111.00107.00110.00435004722000
2013-06-07112.00112.00103.00105.00300003231000
2013-06-06124.00124.00114.00114.009000010773500
2013-06-05130.00135.00125.00126.00275003525500
2013-06-04122.00130.00122.00130.00290003596500
2013-06-03129.00129.00125.00125.00120001526000
2013-05-31131.00133.00129.00129.00180002361000
2013-05-30136.00136.00128.00130.00640008528500
2013-05-29130.00136.00129.00131.00225002982500
2013-05-28128.00131.00127.00131.00120001546000
2013-05-27131.00131.00129.00130.0085001105500
2013-05-24131.00135.00126.00133.00335004373500
2013-05-23140.00140.00131.00132.00440005881000
2013-05-22143.00144.00138.00141.00290004103000
2013-05-21143.00143.00140.00140.00255003607500
2013-05-20142.00147.00141.00142.00320004578500
2013-05-17135.00141.00133.00140.00420005758000
2013-05-16142.00142.00127.00140.009350012428000
2013-05-15148.00148.00144.00144.00380005550500
2013-05-14148.00150.00147.00148.00265003936500
2013-05-13151.00151.00147.00148.007050010520500
2013-05-10156.00156.00151.00151.00585008962500
2013-05-09153.00154.00151.00152.008450012860000
2013-05-08154.00155.00152.00154.0012750019546000
2013-05-07162.00163.00155.00155.0033150052519000
2013-05-02151.00201.00150.00157.002582500465016500
2013-05-01150.00154.00150.00151.00420006378000
2013-04-30152.00152.00149.00149.00555008342500
2013-04-26152.00152.00145.00151.0012500018574500
2013-04-25159.00159.00149.00151.0016900025731500
2013-04-24169.00188.00145.00157.00816500133665500
2013-04-23169.00172.00165.00172.007350012399500
2013-04-22171.00171.00165.00169.006300010573500
2013-04-19169.00173.00168.00170.00260004406500
2013-04-18165.00172.00165.00171.00325005534500
2013-04-17168.00174.00160.00167.007400012286000
2013-04-16163.00176.00161.00167.0012650021145500
2013-04-15157.00169.00157.00167.0028900047429000
2013-04-12157.00159.00151.00157.00445006912500
2013-04-11156.00156.00152.00155.00355005436500
2013-04-10153.00159.00152.00153.007650011863500
2013-04-09149.00153.00149.00151.0010450015774000
2013-04-08150.00150.00146.00148.00220003239000
2013-04-05137.00149.00137.00149.00415006011500
2013-04-04134.00137.00134.00137.005500742000
2013-04-03136.00136.00135.00135.003000407000
2013-04-02134.00139.00130.00139.0075001008500
2013-04-01145.00145.00139.00139.0080001135000
2013-03-29144.00144.00139.00144.00160002275500
2013-03-28141.00142.00138.00141.0090001258500
2013-03-27140.00141.00138.00139.00155002154500
2013-03-26143.00143.00136.00138.00425005950500
2013-03-25149.00149.00144.00144.00375005426500
2013-03-22147.00149.00145.00149.00210003103000
2013-03-21151.00151.00145.00147.00440006467000
2013-03-19153.00153.00150.00150.005500832500
2013-03-18152.00152.00148.00150.00175002618500
2013-03-15148.00155.00148.00154.008400012786000
2013-03-14145.00150.00145.00150.00145002155000
2013-03-13148.00148.00145.00148.002500367000
2013-03-12151.00151.00147.00147.00175002594500
2013-03-11149.00156.00149.00151.00335005111500
2013-03-08152.00153.00147.00151.00440006591500
2013-03-07146.00154.00146.00149.008800013205500
2013-03-06148.00148.00146.00146.0080001172500
2013-03-05148.00150.00146.00146.00210003094000
2013-03-04149.00149.00146.00146.00495007281000
2013-03-01147.00147.00142.00146.006000864000
2013-02-28145.00146.00144.00145.0095001376000
2013-02-27145.00145.00141.00142.004000569000
2013-02-26145.00145.00141.00141.00220003150000
2013-02-25148.00148.00143.00145.006000868500
2013-02-22146.00146.00142.00143.00310004471000
2013-02-21145.00147.00143.00146.00630009131500
2013-02-20141.00145.00139.00145.00575008146000
2013-02-19139.00142.00138.00139.00270003775000
2013-02-18133.00139.00133.00139.00195002640500
2013-02-15143.00143.00129.00140.00715009590000
2013-02-14145.00147.00142.00143.00340004894500
2013-02-13147.00147.00138.00142.007650010978000
2013-02-12146.00152.00146.00146.00355005240000
2013-02-08152.00154.00148.00149.00520007838000
2013-02-07150.00154.00150.00152.00545008235000
2013-02-06154.00154.00147.00152.009050013560000
2013-02-05173.00173.00154.00155.0034750055507500
2013-02-04153.00198.00148.00170.001933500346918000
2013-02-01147.00152.00143.00151.0010750015828000
2013-01-31143.00146.00142.00142.00435006262500
2013-01-30141.00143.00140.00141.00650009193000
2013-01-29142.00149.00142.00143.008600012450000
2013-01-28143.00144.00140.00141.007300010392000
2013-01-25144.00148.00141.00148.00600008665500
2013-01-24152.00152.00142.00145.008700012657500
2013-01-23154.00160.00148.00152.0020200030955500
2013-01-22185.00194.00158.00164.00719500125353000
2013-01-21128.00175.00127.00175.001557500251499000
2013-01-18125.00128.00122.00125.00635007909000
2013-01-17129.00129.00115.00121.00720008803500
2013-01-16130.00132.00127.00129.00425005470000
2013-01-15129.00134.00129.00130.00375004931500
2013-01-11134.00134.00126.00131.00500006471000
2013-01-10127.00135.00126.00132.00570007482000
2013-01-09131.00131.00125.00127.00275003508500
2013-01-08126.00136.00125.00131.0014750019332000
2013-01-07122.00125.00121.00125.00395004838000
2013-01-04124.00124.00118.00121.00200002444500
2012-12-28125.00125.00117.00121.00225002754000
2012-12-27120.00120.00117.00117.007500893000
2012-12-26122.00124.00117.00120.00195002355500
2012-12-25119.00119.00116.00117.00240002837500
2012-12-21122.00123.00120.00120.00150001820000
2012-12-20125.00125.00121.00121.00225002763000
2012-12-19127.00128.00119.00123.00465005768500
2012-12-18124.00144.00124.00125.0032400043047000
2012-12-17122.00124.00122.00124.00220002703000
2012-12-14126.00126.00122.00122.00335004148500
2012-12-13126.00130.00126.00128.00195002495500
2012-12-12130.00130.00126.00126.00325004147000
2012-12-11132.00133.00129.00130.00355004643000
2012-12-10135.00135.00132.00134.00245003268500
2012-12-07139.00140.00134.00134.00315004319500
2012-12-06132.00135.00132.00133.00200002666500
2012-12-05131.00135.00131.00133.00225002965000
2012-12-04130.00134.00129.00133.00210002744000
2012-12-03135.00136.00133.00135.00285003831500
2012-11-30141.00141.00135.00137.00405005572500
2012-11-29142.00142.00136.00142.00380005290000
2012-11-28143.00147.00134.00138.008950012527000
2012-11-27140.00145.00137.00143.0012950018273000
2012-11-26145.00153.00140.00143.0011550016649000
2012-11-22162.00164.00147.00149.0011050017119500
2012-11-21165.00171.00156.00164.0015350025179500
2012-11-20169.00169.00159.00166.0014250023283000
2012-11-19170.00179.00162.00169.00684000116882000
2012-11-16145.00163.00139.00155.0045400069575500
2012-11-15143.00148.00139.00143.0012600018033000
2012-11-14138.00154.00126.00154.0037300051979500
2012-11-13143.00151.00133.00136.0015350021620500
2012-11-12143.00155.00140.00145.0021300031544500
2012-11-09145.00148.00141.00143.0013000018672000
2012-11-08154.00154.00145.00148.008200012208000
2012-11-07156.00157.00149.00149.0013250020217000
2012-11-06161.00164.00150.00154.0039650062252500
2012-11-05175.00201.00172.00176.001703500323980500
2012-11-02166.00172.00163.00170.0015900026647000
2012-11-01175.00181.00167.00170.0036800063764000
2012-10-31184.00184.00169.00176.0044700077800000
2012-10-30201.00201.00176.00184.00664000122125500
2012-10-29220.00229.00193.00207.001899500396748500
2012-10-26172.00202.00165.00191.002614500481292000
2012-10-25139.00183.00132.00159.003985500664520500
2012-10-24133.00145.00121.00133.001458500194022500
2012-10-23114.00137.00114.00118.001414500179685500
2012-10-22102.00134.00101.00116.001572500186731500
2012-10-19102.00143.0095.00106.003140000370999000
2012-10-1879.00108.0079.00100.001498500138882500
2012-10-1778.0079.0077.0079.00345002699000
2012-10-1677.0079.0075.0079.00675005177500
2012-10-1579.0079.0076.0076.00710005460000
2012-10-1282.0082.0077.0078.00720005684000
2012-10-1179.0081.0078.0079.00645005144500
2012-10-1078.0081.0076.0079.001235009635500
2012-10-0980.0083.0076.0079.0025950020497000
2012-10-0577.0093.0077.0080.002209000185631500
2012-10-0473.0077.0073.0075.00435003260000
2012-10-0373.0075.0073.0074.00165001224500
2012-10-0274.0075.0072.0073.00255001868000
2012-10-0175.0076.0074.0075.00205001534500
2012-09-2875.0077.0075.0077.0012500948500
2012-09-2777.0077.0075.0075.00255001921500
2012-09-2677.0078.0076.0077.008000616000
2012-09-2576.0077.0076.0077.006500494500
2012-09-2479.0079.0074.0076.00395002989000
2012-09-2180.0080.0077.0078.00265002080500
2012-09-2079.0079.0078.0078.00145001141500
2012-09-1979.0079.0077.0078.00190001487000
2012-09-1879.0081.0078.0079.00220001740000
2012-09-1479.0079.0077.0079.00335002596500
2012-09-1378.0080.0077.0080.00215001697500
2012-09-1278.0078.0077.0078.00155001205500
2012-09-1180.0089.0076.0076.0049000040346000
2012-09-1078.0080.0078.0079.0012500985000
2012-09-0779.0079.0078.0078.00135001056500
2012-09-0680.0080.0077.0078.00405003169500
2012-09-0584.0087.0080.0080.00570004664500
2012-09-0481.0084.0081.0082.00410003348000
2012-09-0386.0089.0079.0083.0014000011548500
2012-08-3189.0090.0087.0089.00355003129000
2012-08-3088.0095.0087.0090.0023400021281500
2012-08-2990.0090.0086.0088.00540004735500
2012-08-2896.00100.0087.0090.0039350036351500
2012-08-2789.0093.0087.0093.00775007001000
2012-08-2489.0089.0086.0089.00270002374000
2012-08-2390.0090.0087.0089.00865007630000
2012-08-2292.0093.0088.0090.0014350012974500
2012-08-2190.0091.0087.0091.001085009660000
2012-08-2086.0090.0085.0090.0023200020465500
2012-08-1788.0088.0083.0086.0033100028217500
2012-08-1688.00101.0087.0090.002138000202715500
2012-08-1586.0093.0085.0087.0033250029345500
2012-08-1486.0087.0085.0086.00970008322500
2012-08-1386.0091.0085.0087.0028950025122500
2012-08-1094.0094.0086.0088.0045750040771500
2012-08-09101.00108.0095.0096.0081750082001500
2012-08-08104.00105.0094.00101.0063400062342000
2012-08-07139.00149.0096.00100.002961500363728500
2012-08-0684.00109.0084.00109.003043000309128000
2012-08-0372.0092.0072.0079.002755000237569000
2012-08-0259.0062.0058.0062.00210001249500
2012-08-0158.0059.0058.0059.006000353000
2012-07-3158.0059.0058.0059.006500380500
2012-07-3057.0058.0057.0057.004500258000
2012-07-2757.0057.0057.0057.008500484500
2012-07-2659.0059.0056.0057.0014000807500
2012-07-2558.0058.0057.0057.0012000691500
2012-07-2458.0058.0057.0057.0016000920500
2012-07-2361.0061.0058.0058.00240001428000
2012-07-2061.0061.0060.0060.00555003362500
2012-07-1962.0062.0060.0061.0015000910000
2012-07-1860.0066.0060.0061.00725004488500
2012-07-1761.0061.0061.0061.004500274500
2012-07-1362.0062.0061.0061.00245001496500
2012-07-1263.0063.0061.0061.00190001170500
2012-07-1164.0064.0063.0063.00305001922000
2012-07-1064.0064.0064.0064.0011500736000
2012-07-0965.0065.0064.0064.00180001153000

   ※ 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