[8275 JQスタンダード] フォーバル 日足 時系列データ

[8275 JQスタンダード] フォーバル (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12660.00660.00619.00627.001750011364100
2013-07-11612.00620.00605.00608.00146008929000
2013-07-10590.00666.00590.00632.008930056936400
2013-07-09576.00576.00555.00567.0068003855200
2013-07-08574.00583.00574.00576.0034001967100
2013-07-05561.00570.00560.00569.0065003645000
2013-07-04558.00564.00555.00563.0028001562400
2013-07-03576.00576.00556.00560.00124006961000
2013-07-02541.00570.00541.00570.00116006487100
2013-07-01544.00545.00520.00541.0088004724800
2013-06-28510.00555.00508.00539.00125006504100
2013-06-27518.00518.00496.00509.0020001008500
2013-06-26519.00519.00492.00494.0082004122400
2013-06-25519.00519.00489.00509.00143007175500
2013-06-24521.00531.00517.00524.001500784600
2013-06-21515.00531.00514.00531.0039002013900
2013-06-20536.00536.00515.00532.00144007494400
2013-06-19538.00549.00531.00545.0033001774100
2013-06-18542.00545.00541.00545.0027001467400
2013-06-17539.00540.00523.00540.0061003248600
2013-06-14550.00560.00525.00540.00120006572900
2013-06-13533.00550.00533.00545.001300700800
2013-06-12551.00555.00528.00550.0080004330400
2013-06-11555.00578.00550.00550.00155008707000
2013-06-10521.00563.00506.00561.001850010089000
2013-06-07497.00506.00484.00490.003020014880900
2013-06-06538.00550.00517.00517.004720025402700
2013-06-05555.00569.00550.00555.002710015067200
2013-06-04550.00604.00545.00575.005670032187100
2013-06-03560.00583.00538.00562.0014060078521900
2013-05-31737.00780.00610.00620.00390500262976900
2013-05-30675.00755.00583.00737.00691400484721600
2013-05-29559.00655.00555.00655.00199600127983900
2013-05-28506.00555.00505.00555.002790014775800
2013-05-27500.00524.00495.00520.00163008326500
2013-05-24486.00528.00486.00528.002450012232800
2013-05-23516.00520.00464.00468.002670013350300
2013-05-22520.00530.00510.00518.006840035666500
2013-05-21519.00530.00510.00525.002480012882000
2013-05-20500.00505.00490.00505.00129006392400
2013-05-17495.00500.00485.00498.00118005810700
2013-05-16496.00497.00460.00497.00127006117600
2013-05-15529.00529.00495.00510.006210031519100
2013-05-14516.00531.00515.00529.005430028357800
2013-05-13465.00524.00465.00505.0010660052956400
2013-05-10437.00461.00428.00461.004300018987300
2013-05-09439.00439.00431.00435.002340010138600
2013-05-08442.00448.00435.00438.003280014423100
2013-05-07445.00445.00438.00438.003240014368900
2013-05-02434.00443.00430.00439.00182007938600
2013-05-01441.00441.00431.00436.002520010997000
2013-04-30444.00444.00435.00436.0087003815200
2013-04-26447.00450.00438.00438.00176007829000
2013-04-25449.00449.00431.00446.002680011719500
2013-04-24446.00449.00440.00449.00181007992800
2013-04-23446.00448.00441.00441.0058002573000
2013-04-22445.00447.00440.00447.0036001589500
2013-04-19450.00454.00440.00443.00104004646900
2013-04-18445.00445.00430.00445.00131005721500
2013-04-17445.00445.00441.00445.0089003950400
2013-04-16445.00445.00442.00442.001400619900
2013-04-15446.00447.00442.00445.0069003071200
2013-04-12459.00461.00439.00440.003650016201600
2013-04-11451.00455.00447.00455.0064002888800
2013-04-10444.00453.00443.00445.0070003124100
2013-04-09443.00445.00443.00443.0065002882000
2013-04-08451.00455.00443.00443.0074003306900
2013-04-05468.00468.00443.00444.0049002229400
2013-04-04436.00455.00428.00455.0082003609600
2013-04-03440.00440.00434.00435.001900832700
2013-04-02431.00441.00428.00440.0098004291700
2013-04-01467.00467.00450.00450.00161007498200
2013-03-29475.00475.00468.00473.002100991000
2013-03-28478.00478.00465.00471.0043002020800
2013-03-27488.00488.00465.00472.0079003751500
2013-03-26490.00490.00485.00490.0045002202400
2013-03-25487.00490.00480.00490.0084004084600
2013-03-22489.00500.00488.00490.00108005347200
2013-03-21495.00496.00488.00488.0048002373900
2013-03-19476.00490.00476.00490.00164008000400
2013-03-18475.00482.00475.00476.00106005050900
2013-03-15470.00476.00468.00476.0035001649000
2013-03-14477.00477.00465.00477.0051002393900
2013-03-13475.00478.00473.00473.001000474500
2013-03-12475.00479.00471.00479.00136006455100
2013-03-11470.00475.00470.00471.0054002550900
2013-03-08471.00475.00470.00470.0027001276400
2013-03-07473.00476.00470.00474.0029001369100
2013-03-06476.00483.00470.00472.0084003963000
2013-03-05475.00477.00469.00470.0060002832000
2013-03-04469.00475.00469.00475.0044002078900
2013-03-01465.00472.00465.00468.00147006867500
2013-02-28479.00479.00462.00474.0076003588000
2013-02-27490.00490.00470.00478.0069003290400
2013-02-26487.00487.00483.00484.001400679200
2013-02-25487.00491.00487.00491.00106005162600
2013-02-22481.00488.00481.00485.0021001021100
2013-02-21491.00491.00481.00481.002400011742100
2013-02-20480.00494.00480.00490.0040001941400
2013-02-19488.00488.00480.00480.0082004000800
2013-02-18472.00488.00472.00488.001300618700
2013-02-15487.00487.00487.00487.00179008717300
2013-02-14482.00490.00480.00487.00105005069900
2013-02-13494.00494.00474.00474.0082003979100
2013-02-12472.00497.00470.00496.0092004448600
2013-02-08490.00490.00472.00474.0052002494500
2013-02-07498.00498.00483.00483.001400679200
2013-02-06498.00498.00487.00490.00125006130200
2013-02-05498.00500.00491.00497.002650013187500
2013-02-04477.00499.00477.00498.00190009310300
2013-02-01485.00485.00470.00477.00203009732400
2013-01-31495.00497.00492.00497.0028001385800
2013-01-30491.00495.00483.00495.003030014858800
2013-01-29484.00491.00483.00491.003060014891400
2013-01-28483.00489.00475.00484.003840018564500
2013-01-25493.00493.00475.00486.004720022873800
2013-01-24503.00503.00480.00494.003360016562400
2013-01-23510.00510.00474.00503.003580018011100
2013-01-22515.00518.00502.00510.002490012693600
2013-01-21515.00515.00494.00514.002370012039500
2013-01-18518.00520.00507.00516.00148007622700
2013-01-17510.00519.00502.00518.002140010939400
2013-01-16510.00515.00505.00510.002730013891700
2013-01-15494.00509.00492.00509.003670018268000
2013-01-11494.00500.00474.00492.005240025772300
2013-01-10460.00494.00460.00494.005460026223800
2013-01-09420.00420.00400.00414.0041001666200
2013-01-08420.00422.00414.00422.0037001543800
2013-01-07402.00420.00402.00420.0052002134600
2013-01-04420.00420.00415.00415.0055002309400
2012-12-28399.00420.00399.00409.0099003993700
2012-12-27399.00400.00395.00399.0051002026100
2012-12-26394.00395.00384.00395.0044001729700
2012-12-25400.00400.00373.00380.00113004288100
2012-12-21390.00395.00390.00390.00900351500
2012-12-20396.00396.00390.00390.00600236400
2012-12-19387.00396.00386.00396.0040001552000
2012-12-18385.00400.00385.00386.00106004186600
2012-12-17381.00385.00381.00385.0052001993300
2012-12-14377.00383.00373.00373.0070002629200
2012-12-13384.00390.00383.00389.00109004213700
2012-12-12377.00391.00377.00383.0064002469600
2012-12-11376.00376.00376.00376.00500188000
2012-12-10380.00381.00380.00380.0082003116600
2012-12-07383.00383.00372.00379.0051001933000
2012-12-06380.00385.00371.00385.0074002805900
2012-12-05380.00390.00373.00390.0081003120400
2012-12-04371.00380.00368.00380.001900713900
2012-12-03378.00378.00368.00369.00117004357800
2012-11-30366.00382.00363.00378.0090003381500
2012-11-29360.00363.00360.00362.002400865000
2012-11-28360.00366.00360.00360.0042001523200
2012-11-27357.00360.00357.00359.001500536400
2012-11-26357.00365.00354.00360.0099003562800
2012-11-22365.00370.00362.00363.001800658700
2012-11-21384.00384.00353.00353.0060002242600
2012-11-20351.00355.00351.00353.002400845900
2012-11-19371.00371.00331.00351.00173006175400
2012-11-16384.00399.00372.00375.0094003673800
2012-11-15348.00397.00348.00384.00238008870900
2012-11-14350.00359.00350.00350.001000351900
2012-11-13336.00359.00322.00359.0068002340200
2012-11-12350.00351.00340.00340.0048001653800
2012-11-09346.00347.00346.00346.001700588400
2012-11-08343.00344.00341.00342.0031001061400
2012-11-07355.00356.00344.00344.0036001270500
2012-11-06351.00355.00351.00351.001800632200
2012-11-05350.00355.00350.00355.001600562000
2012-11-02356.00360.00352.00355.0045001597200
2012-11-01365.00365.00356.00356.0047001709200
2012-10-31363.00365.00360.00365.0093003363600
2012-10-30365.00365.00353.00360.0029001038500
2012-10-29360.00364.00360.00364.002600938600
2012-10-26350.00360.00348.00360.0084002984100
2012-10-25341.00356.00341.00349.0063002200800
2012-10-24341.00341.00340.00340.00600204300
2012-10-23346.00348.00346.00348.00600208500
2012-10-22340.00340.00340.00340.00600204000
2012-10-19338.00338.00338.00338.00400135200
2012-10-18340.00341.00336.00338.0030001015900
2012-10-17348.00348.00348.00348.0020069600
2012-10-16340.00340.00340.00340.00400136000
2012-10-15344.00350.00340.00340.002300796400
2012-10-12340.00340.00340.00340.00500170000
2012-10-11346.00349.00336.00338.001700585500
2012-10-10345.00354.00345.00347.001000347500
2012-10-09343.00354.00343.00345.00900310800
2012-10-05354.00354.00354.00354.001000354000
2012-10-04350.00350.00350.00350.001200420000
2012-10-03345.00350.00345.00350.0041001419300
2012-10-02338.00345.00338.00345.002400821100
2012-10-01339.00339.00332.00337.0049001658100
2012-09-28339.00340.00335.00340.001300439600
2012-09-27332.00335.00325.00335.0057001879200
2012-09-26340.00340.00308.00325.0049001563400
2012-09-25338.00340.00338.00340.0045001528900
2012-09-24338.00338.00338.00338.0010033800
2012-09-21331.00331.00330.00330.001200396200
2012-09-20339.00339.00330.00330.0039001305700
2012-09-19343.00343.00333.00334.001300436100
2012-09-18335.00340.00335.00340.001900643700
2012-09-14333.00335.00332.00335.001600533800
2012-09-13324.00331.00324.00331.0045001481500
2012-09-12330.00330.00330.00330.002000660000
2012-09-11330.00330.00330.00330.002100693000
2012-09-10324.00330.00324.00330.002700876300
2012-09-07325.00340.00325.00340.0042001399400
2012-09-0600
2012-09-05325.00330.00325.00330.00400131500
2012-09-04327.00331.00323.00331.001800584300
2012-09-03329.00341.00324.00327.0089002931000
2012-08-31339.00344.00338.00344.001800610400
2012-08-30334.00340.00330.00331.0039001311800
2012-08-29336.00336.00330.00330.001300431600
2012-08-28334.00334.00330.00330.001400464000
2012-08-27330.00333.00330.00333.001000331200
2012-08-24330.00330.00328.00330.00500164800
2012-08-23336.00336.00310.00330.0038001213700
2012-08-22328.00340.00326.00330.001400464700
2012-08-21323.00323.00323.00323.0020064600
2012-08-20336.00336.00325.00331.001300425300
2012-08-17325.00325.00325.00325.0020065000
2012-08-16322.00324.00322.00324.002400776900
2012-08-15330.00330.00323.00323.00106003494300
2012-08-14330.00330.00330.00330.00800264000
2012-08-13320.00330.00320.00330.0049001571200
2012-08-10323.00330.00323.00330.001100359400
2012-08-09322.00323.00322.00323.00800257800
2012-08-08317.00326.00316.00326.003100992300
2012-08-07328.00368.00305.00314.00206006844900
2012-08-06325.00325.00325.00325.0010032500
2012-08-03333.00333.00319.00320.002700864400
2012-08-02347.00348.00339.00339.0044001517500
2012-08-01345.00345.00345.00345.0044001518000
2012-07-31333.00345.00333.00345.002200745600
2012-07-30341.00341.00331.00339.0031001041600
2012-07-27336.00342.00336.00342.001300439800
2012-07-26324.00330.00323.00330.001600519400
2012-07-25323.00328.00323.00324.002600841900
2012-07-24330.00335.00329.00335.002600861000
2012-07-23355.00355.00323.00334.0041001390600
2012-07-20349.00364.00346.00364.00126004491400
2012-07-19344.00363.00344.00346.0039001397300
2012-07-18337.00337.00337.00337.001100370700
2012-07-17350.00350.00340.00340.0030001034400
2012-07-13375.00375.00332.00350.00237008668600
2012-07-12336.00343.00335.00335.001600538500
2012-07-11338.00345.00331.00345.0046001553100
2012-07-10330.00340.00330.00336.002200732000
2012-07-09343.00350.00342.00345.0067002312700

   ※ 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。 

Twitter