[9377 JQスタンダード] エージーピー 日足 時系列データ

[9377 JQスタンダード] エージーピー (倉庫運輸関連)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1200
2013-07-11320.00320.00320.00320.001000320000
2013-07-10320.00320.00320.00320.0040001280000
2013-07-09330.00330.00327.00327.003000985000
2013-07-0800
2013-07-05313.00323.00313.00323.0040001271000
2013-07-04310.00310.00307.00307.0060001855000
2013-07-0300
2013-07-02340.00340.00340.00340.00190006460000
2013-07-0100
2013-06-28303.00303.00303.00303.001000303000
2013-06-27301.00301.00299.00299.003000900000
2013-06-26299.00299.00298.00298.002000597000
2013-06-25305.00305.00300.00300.0040001215000
2013-06-24300.00300.00300.00300.003000900000
2013-06-21303.00303.00303.00303.001000303000
2013-06-20306.00306.00306.00306.001000306000
2013-06-19292.00292.00291.00291.002000583000
2013-06-18293.00293.00293.00293.001000293000
2013-06-1700
2013-06-1400
2013-06-13290.00298.00290.00298.003000878000
2013-06-12289.00289.00289.00289.001000289000
2013-06-11305.00305.00305.00305.003000915000
2013-06-10281.00282.00281.00282.002000563000
2013-06-07287.00287.00279.00281.00120003384000
2013-06-06310.00310.00290.00290.0080002379000
2013-06-0500
2013-06-04317.00320.00317.00317.003000954000
2013-06-03321.00321.00318.00318.003000958000
2013-05-31323.00323.00323.00323.001000323000
2013-05-30322.00322.00321.00321.002000643000
2013-05-29320.00322.00320.00322.002000642000
2013-05-28316.00328.00315.00328.0070002223000
2013-05-27325.00332.00316.00332.0070002273000
2013-05-24340.00340.00315.00315.00270008888000
2013-05-23351.00351.00340.00340.00120004146000
2013-05-22361.00361.00350.00350.00170006017000
2013-05-21374.00374.00355.00355.003300011898000
2013-05-20370.00384.00369.00370.005600020828000
2013-05-17374.00397.00365.00390.006600025211000
2013-05-16480.00480.00360.00438.00322000147849000
2013-05-15400.00400.00400.00400.003500014000000
2013-05-14315.00324.00310.00320.00200006322000
2013-05-13312.00320.00312.00317.00210006634000
2013-05-10309.00309.00309.00309.001000309000
2013-05-0900
2013-05-08305.00305.00305.00305.001000305000
2013-05-07296.00311.00296.00311.002000607000
2013-05-02295.00295.00295.00295.003000885000
2013-05-01300.00300.00300.00300.001000300000
2013-04-30307.00307.00302.00302.002000609000
2013-04-2600
2013-04-25295.00295.00295.00295.0040001180000
2013-04-24298.00298.00298.00298.001000298000
2013-04-23294.00295.00294.00294.0070002059000
2013-04-22298.00298.00298.00298.001000298000
2013-04-19291.00291.00291.00291.001000291000
2013-04-18290.00290.00290.00290.001000290000
2013-04-17291.00291.00291.00291.0040001164000
2013-04-1600
2013-04-15290.00290.00290.00290.001000290000
2013-04-12292.00292.00292.00292.001000292000
2013-04-1100
2013-04-1000
2013-04-0900
2013-04-0800
2013-04-05300.00300.00292.00292.002000592000
2013-04-0400
2013-04-0300
2013-04-02281.00286.00281.00286.002000567000
2013-04-01294.00294.00294.00294.003000882000
2013-03-2900
2013-03-28290.00290.00288.00289.0060001737000
2013-03-2700
2013-03-2600
2013-03-25315.00315.00315.00315.003000945000
2013-03-22311.00311.00310.00310.0050001553000
2013-03-2100
2013-03-1900
2013-03-18309.00310.00309.00310.002000619000
2013-03-15294.00300.00294.00300.002000594000
2013-03-14299.00300.00299.00300.0040001198000
2013-03-13292.00292.00292.00292.002000584000
2013-03-1200
2013-03-11300.00300.00300.00300.00110003300000
2013-03-0800
2013-03-07299.00299.00299.00299.001000299000
2013-03-06286.00286.00286.00286.001000286000
2013-03-0500
2013-03-0400
2013-03-0100
2013-02-2800
2013-02-2700
2013-02-2600
2013-02-25298.00298.00298.00298.0040001192000
2013-02-2200
2013-02-21287.00287.00287.00287.001000287000
2013-02-2000
2013-02-1900
2013-02-18286.00299.00286.00299.002000585000
2013-02-15299.00299.00299.00299.002000598000
2013-02-1400
2013-02-1300
2013-02-1200
2013-02-0800
2013-02-07285.00299.00275.00299.0070001997000
2013-02-06300.00300.00300.00300.003000900000
2013-02-0500
2013-02-0400
2013-02-01300.00300.00300.00300.002000600000
2013-01-31334.00334.00290.00290.00150004814000
2013-01-3000
2013-01-29273.00273.00273.00273.001000273000
2013-01-2800
2013-01-25271.00271.00271.00271.003000813000
2013-01-2400
2013-01-23269.00271.00269.00271.002000540000
2013-01-22270.00270.00270.00270.0040001080000
2013-01-2100
2013-01-18270.00270.00270.00270.0070001890000
2013-01-1700
2013-01-16270.00270.00270.00270.001000270000
2013-01-1500
2013-01-1100
2013-01-10270.00270.00270.00270.001000270000
2013-01-0900
2013-01-0800
2013-01-0700
2013-01-0400
2012-12-2800
2012-12-2700
2012-12-26270.00270.00270.00270.001000270000
2012-12-25266.00266.00262.00262.0040001060000
2012-12-2100
2012-12-20266.00266.00266.00266.001000266000
2012-12-1900
2012-12-18265.00265.00265.00265.001000265000
2012-12-17265.00265.00265.00265.001000265000
2012-12-1400
2012-12-1300
2012-12-12272.00272.00266.00266.00120003258000
2012-12-11270.00270.00270.00270.001000270000
2012-12-10267.00267.00267.00267.001000267000
2012-12-07266.00266.00266.00266.001000266000
2012-12-0600
2012-12-0500
2012-12-0400
2012-12-03261.00261.00261.00261.001000261000
2012-11-30261.00261.00261.00261.001000261000
2012-11-29263.00263.00263.00263.001000263000
2012-11-28267.00268.00267.00268.003000803000
2012-11-2700
2012-11-2600
2012-11-22255.00255.00255.00255.003000765000
2012-11-2100
2012-11-20254.00257.00254.00257.002000511000
2012-11-19254.00254.00254.00254.001000254000
2012-11-1600
2012-11-1500
2012-11-1400
2012-11-13249.00250.00249.00250.002000499000
2012-11-12250.00250.00250.00250.0040001000000
2012-11-09248.00248.00248.00248.001000248000
2012-11-08249.00250.00249.00250.002000499000
2012-11-0700
2012-11-0600
2012-11-0500
2012-11-0200
2012-11-0100
2012-10-31255.00256.00255.00255.0050001276000
2012-10-3000
2012-10-29253.00253.00253.00253.001000253000
2012-10-2600
2012-10-25248.00253.00248.00253.004000997000
2012-10-24255.00255.00255.00255.001000255000
2012-10-2300
2012-10-22255.00255.00255.00255.001000255000
2012-10-1900
2012-10-18253.00253.00253.00253.001000253000
2012-10-17253.00253.00253.00253.0040001012000
2012-10-1600
2012-10-1500
2012-10-1200
2012-10-1100
2012-10-1000
2012-10-0900
2012-10-0500
2012-10-0400
2012-10-0300
2012-10-02255.00255.00252.00252.002000507000
2012-10-0100
2012-09-2800
2012-09-2700
2012-09-2600
2012-09-25255.00275.00255.00275.0040001040000
2012-09-24263.00263.00263.00263.002000526000
2012-09-2100
2012-09-2000
2012-09-1900
2012-09-18262.00262.00262.00262.001000262000
2012-09-1400
2012-09-1300
2012-09-1200
2012-09-1100
2012-09-1000
2012-09-0700
2012-09-0600
2012-09-0500
2012-09-04260.00260.00260.00260.001000260000
2012-09-0300
2012-08-3100
2012-08-3000
2012-08-2900
2012-08-2800
2012-08-27253.00257.00253.00257.002000510000
2012-08-24284.00284.00284.00284.0040001136000
2012-08-23260.00260.00260.00260.002000520000
2012-08-2200
2012-08-2100
2012-08-20254.00255.00254.00255.002000509000
2012-08-1700
2012-08-1600
2012-08-1500
2012-08-1400
2012-08-1300
2012-08-1000
2012-08-0900
2012-08-08251.00251.00251.00251.001000251000
2012-08-0700
2012-08-0600
2012-08-0300
2012-08-0200
2012-08-0100
2012-07-3100
2012-07-30257.00257.00257.00257.001000257000
2012-07-2700
2012-07-26242.00242.00242.00242.001000242000
2012-07-25266.00266.00266.00266.003000798000
2012-07-24267.00267.00267.00267.001000267000
2012-07-23268.00270.00268.00270.002000538000
2012-07-20264.00264.00264.00264.001000264000
2012-07-1900
2012-07-1800
2012-07-17264.00264.00264.00264.001000264000
2012-07-1300
2012-07-1200
2012-07-1100
2012-07-10280.00280.00280.00280.00130003640000
2012-07-09272.00272.00272.00272.002000544000

   ※ 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