[9812 JQスタンダード] テーオー 日足 時系列データ

[9812 JQスタンダード] テーオー (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12797.00797.00747.00770.0061004684700
2013-07-11795.00796.00795.00796.00500397900
2013-07-10798.00800.00780.00780.0036002855500
2013-07-09804.00804.00785.00786.001100875500
2013-07-08764.00815.00764.00807.0068005306700
2013-07-05779.00779.00779.00779.0010077900
2013-07-04779.00779.00779.00779.001000779000
2013-07-0300
2013-07-0200
2013-07-01770.00770.00755.00755.00200152500
2013-06-2800
2013-06-2700
2013-06-26750.00750.00750.00750.00500375000
2013-06-25755.00755.00747.00747.00400301200
2013-06-24746.00755.00746.00755.00300224700
2013-06-2100
2013-06-20750.00750.00750.00750.0010075000
2013-06-19736.00745.00736.00741.00700518600
2013-06-18750.00750.00750.00750.00600450000
2013-06-17780.00780.00780.00780.0067005226000
2013-06-14769.00775.00768.00775.0020001539900
2013-06-13765.00765.00765.00765.00500382500
2013-06-12763.00763.00753.00753.0015001131000
2013-06-11755.00755.00755.00755.00500377500
2013-06-10752.00752.00738.00740.001000749400
2013-06-07730.00730.00725.00730.0017001237800
2013-06-06732.00732.00730.00730.001300949600
2013-06-0500
2013-06-04726.00726.00726.00726.0033002395800
2013-06-03750.00750.00735.00735.00800597000
2013-05-31740.00749.00740.00749.00600448500
2013-05-30740.00740.00740.00740.00300222000
2013-05-2900
2013-05-28750.00750.00748.00748.0017001274600
2013-05-27750.00750.00750.00750.00300225000
2013-05-24770.00770.00750.00750.00300229000
2013-05-23771.00771.00750.00751.0019001434400
2013-05-2200
2013-05-21770.00770.00768.00768.001300999000
2013-05-20769.00769.00769.00769.00200153800
2013-05-17749.00755.00749.00755.001100824500
2013-05-16769.00769.00752.00754.00700530500
2013-05-15768.00768.00761.00761.0074005679000
2013-05-14764.00764.00756.00760.001200912000
2013-05-13767.00767.00760.00760.00100007631800
2013-05-10780.00780.00758.00759.0027002069300
2013-05-09765.00772.00765.00768.0040003072900
2013-05-08770.00773.00765.00765.0040003070500
2013-05-07770.00770.00764.00770.001000767800
2013-05-02765.00765.00762.00762.00400305400
2013-05-01774.00774.00763.00766.0024001836200
2013-04-30772.00778.00770.00775.0014001082500
2013-04-26768.00776.00768.00774.0020001548000
2013-04-25759.00759.00756.00758.0019001439100
2013-04-24770.00770.00755.00755.0026001973100
2013-04-23764.00764.00764.00764.00400305600
2013-04-22768.00768.00762.00762.00800612000
2013-04-19756.00763.00755.00763.0022001663900
2013-04-18762.00762.00756.00759.0021001595200
2013-04-17770.00770.00762.00762.0016001223100
2013-04-16767.00767.00764.00764.00500383200
2013-04-15789.00789.00770.00780.0096007546200
2013-04-12771.00778.00762.00777.0059004533000
2013-04-11797.00807.00770.00771.001730013622000
2013-04-10765.00885.00753.00782.002540020737900
2013-04-09766.00766.00750.00755.0031002334400
2013-04-08775.00775.00755.00760.001200910500
2013-04-05770.00770.00744.00745.0025001871600
2013-04-04760.00765.00760.00760.00400304500
2013-04-03796.00796.00770.00780.00900700200
2013-04-02745.00800.00745.00800.0027002080200
2013-04-01760.00760.00760.00760.0010076000
2013-03-29767.00767.00750.00750.0046003485600
2013-03-2800
2013-03-27793.00793.00782.00782.00400316100
2013-03-26763.00763.00763.00763.0010076300
2013-03-25765.00778.00765.00778.00300230800
2013-03-22770.00770.00740.00750.0025001872300
2013-03-21760.00770.00760.00770.00200153000
2013-03-19766.00770.00766.00770.00300230600
2013-03-18756.00756.00756.00756.00600453600
2013-03-15762.00767.00756.00756.0090006847200
2013-03-14782.00782.00766.00767.0025001921800
2013-03-13781.00781.00771.00771.0029002249500
2013-03-12800.00800.00774.00780.0029002261500
2013-03-11787.00787.00778.00778.0045003523900
2013-03-08788.00788.00782.00782.0042003297900
2013-03-07798.00798.00784.00785.0022001731900
2013-03-06787.00800.00787.00800.0017001354600
2013-03-0500
2013-03-0400
2013-03-0100
2013-02-2800
2013-02-27799.00800.00799.00800.00600479900
2013-02-26785.00785.00785.00785.00400314000
2013-02-25807.00807.00807.00807.00300242100
2013-02-2200
2013-02-2100
2013-02-2000
2013-02-1900
2013-02-1800
2013-02-15794.00794.00794.00794.0065005161000
2013-02-14779.00780.00779.00780.0014001091600
2013-02-13780.00780.00773.00773.00900700200
2013-02-12782.00782.00774.00780.0021001636200
2013-02-08772.00782.00772.00782.00600464800
2013-02-07781.00781.00769.00780.0014001081800
2013-02-06785.00785.00768.00780.0026002000100
2013-02-05777.00784.00768.00784.0014001080900
2013-02-04778.00787.00778.00787.0030002337600
2013-02-01768.00768.00766.00766.00300230200
2013-01-31770.00770.00766.00766.0040003068400
2013-01-3000
2013-01-29768.00768.00768.00768.00300230400
2013-01-28769.00770.00768.00768.00700538400
2013-01-25761.00771.00761.00767.0016001221900
2013-01-24787.00787.00784.00784.00500392600
2013-01-23777.00784.00776.00784.00500389100
2013-01-22778.00778.00778.00778.00300233400
2013-01-21789.00789.00789.00789.00600473400
2013-01-18776.00776.00775.00775.0017001318100
2013-01-17800.00800.00770.00775.0033002584500
2013-01-16800.00800.00800.00800.0010080000
2013-01-15814.00814.00792.00800.0095007707200
2013-01-11812.00812.00800.00800.0016001287200
2013-01-10820.00820.00786.00800.001430011559800
2013-01-09814.00836.00805.00821.001290010571400
2013-01-08780.00784.00776.00784.0046003593200
2013-01-07784.00784.00780.00780.00200156400
2013-01-04768.00782.00768.00782.0031002411400
2012-12-28760.00760.00760.00760.00600456000
2012-12-2700
2012-12-26757.00770.00757.00770.001200911000
2012-12-25756.00772.00756.00772.0015001139400
2012-12-21759.00760.00759.00760.00600455700
2012-12-20760.00760.00758.00758.0036002735600
2012-12-19785.00789.00761.00773.0049003773200
2012-12-1800
2012-12-17789.00790.00789.00790.0072005681300
2012-12-14787.00787.00787.00787.0010078700
2012-12-13788.00788.00780.00780.0016001252800
2012-12-12784.00784.00784.00784.0010078400
2012-12-11768.00770.00756.00756.0021001604500
2012-12-10767.00767.00767.00767.001300997100
2012-12-07762.00767.00760.00767.00400305100
2012-12-06767.00767.00760.00760.00200152700
2012-12-05780.00795.00760.00764.0059004525900
2012-12-04765.00795.00765.00795.0023001764000
2012-12-03764.00765.00764.00765.00300229400
2012-11-30771.00771.00761.00761.0029002229700
2012-11-29785.00785.00780.00780.0021001638500
2012-11-2800
2012-11-27775.00775.00775.00775.0010077500
2012-11-26784.00784.00771.00779.0049003814900
2012-11-22779.00799.00779.00799.0025001953500
2012-11-2100
2012-11-20773.00773.00773.00773.00200154600
2012-11-1900
2012-11-1600
2012-11-15788.00788.00788.00788.0066005200800
2012-11-14776.00790.00776.00790.0022001713000
2012-11-13775.00775.00775.00775.0020001550000
2012-11-12776.00776.00775.00775.0013001008400
2012-11-09775.00777.00775.00776.00900698200
2012-11-08779.00779.00770.00775.001200929900
2012-11-07779.00779.00779.00779.0010077900
2012-11-06765.00770.00765.00768.0014001072500
2012-11-05780.00780.00780.00780.001000780000
2012-11-02785.00785.00785.00785.00400314000
2012-11-01775.00785.00775.00785.00600469000
2012-10-3100
2012-10-30772.00772.00772.00772.0010077200
2012-10-29768.00768.00768.00768.0010076800
2012-10-26800.00800.00767.00767.00800624300
2012-10-25804.00804.00804.00804.00200160800
2012-10-24802.00804.00802.00804.00400321200
2012-10-23801.00802.00801.00802.001100882000
2012-10-22837.00837.00801.00801.0014001148400
2012-10-19855.00855.00835.00836.0017001432300
2012-10-18837.00858.00837.00855.0016001354800
2012-10-1700
2012-10-1600
2012-10-15900.00900.00900.00900.0064005760000
2012-10-12900.00900.00890.00890.00600535000
2012-10-11915.00915.00888.00900.0018001607300
2012-10-10908.00908.00903.00903.0014001268700
2012-10-09910.00910.00900.00900.0013001173200
2012-10-05909.00909.00905.00905.00400362400
2012-10-04905.00905.00905.00905.0010090500
2012-10-0300
2012-10-02897.00897.00893.00893.00500447800
2012-10-0100
2012-09-28905.00907.00905.00907.00500452700
2012-09-27918.00920.00918.00920.00200183800
2012-09-26903.00903.00903.00903.0010090300
2012-09-25918.00918.00918.00918.00200183600
2012-09-2400
2012-09-2100
2012-09-2000
2012-09-1900
2012-09-18918.00918.00918.00918.0080007344000
2012-09-14928.00928.00915.00915.00800733900
2012-09-13928.00928.00928.00928.00800742400
2012-09-12922.00922.00900.00915.0013001173700
2012-09-11922.00922.00920.00921.00800736500
2012-09-10924.00924.00924.00924.0013001201200
2012-09-07945.00945.00905.00910.0040003645300
2012-09-0600
2012-09-05920.00920.00920.00920.001000920000
2012-09-04930.00930.00930.00930.00800744000
2012-09-0300
2012-08-3100
2012-08-30920.00920.00920.00920.0020001840000
2012-08-2900
2012-08-28930.00930.00930.00930.001000930000
2012-08-27933.00935.00933.00935.0017001587500
2012-08-24945.00945.00945.00945.00300283500
2012-08-2300
2012-08-2200
2012-08-2100
2012-08-2000
2012-08-1700
2012-08-1600
2012-08-15950.00950.00950.00950.0056005320000
2012-08-14947.00947.00945.00945.00200189200
2012-08-13946.00946.00945.00945.0023002175500
2012-08-10945.00945.00945.00945.00700661500
2012-08-09945.00945.00945.00945.00200189000
2012-08-08945.00945.00945.00945.0010094500
2012-08-07945.00945.00945.00945.0010094500
2012-08-0600
2012-08-0300
2012-08-0200
2012-08-0100
2012-07-31936.00950.00936.00950.0014001311800
2012-07-3000
2012-07-2700
2012-07-2600
2012-07-25952.00952.00952.00952.00200190400
2012-07-2400
2012-07-2300
2012-07-2000
2012-07-19952.00952.00952.00952.00500476000
2012-07-1800
2012-07-17952.00952.00952.00952.0055005236000
2012-07-13979.00979.00968.00968.0019001853200
2012-07-12989.00989.00966.00979.0014001360900
2012-07-11987.00987.00963.00972.0025002425900
2012-07-10975.00975.00975.00975.0017001657500
2012-07-09970.00970.00946.00962.0052004953900

   ※ 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