[9822 JQスタンダード] クロニクル 日足 時系列データ

[9822 JQスタンダード] クロニクル (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-122.002.001.001.001804760030412600
2013-07-112.003.002.002.00637510013183700
2013-07-102.003.002.002.0045419009760400
2013-07-093.004.002.003.001429350042072400
2013-07-083.004.003.003.0022685007251000
2013-07-054.005.003.003.00613850024303600
2013-07-044.005.004.004.00260610010682300
2013-07-034.005.004.004.00668100027331100
2013-07-024.004.003.004.00626280024603100
2013-07-013.004.003.004.00572610020723800
2013-06-284.005.003.003.001174370046556900
2013-06-274.005.004.004.00379630015349500
2013-06-265.006.004.005.00467290023361200
2013-06-255.006.004.005.00202970010336000
2013-06-245.006.004.005.00837310041903400
2013-06-216.007.005.005.001098860064065300
2013-06-206.007.004.007.001075960059773500
2013-06-196.006.005.005.00922280049671500
2013-06-187.009.006.006.0015527900107016700
2013-06-178.0011.006.008.0024792400192755400
2013-06-1411.0011.0010.0010.00250620026502300
2013-06-1312.0013.0011.0012.00184200021637000
2013-06-129.0013.009.0012.0011990800127720400
2013-06-1116.0016.0014.0015.00162960024384600
2013-06-1015.0016.0015.0016.00110820016965200
2013-06-0715.0016.0014.0014.00172780025450400
2013-06-0617.0017.0015.0015.00231150036919800
2013-06-0517.0018.0016.0017.00123000020866000
2013-06-0416.0018.0016.0017.00184440031213600
2013-06-0317.0018.0016.0017.0076660012962400
2013-05-3117.0018.0017.0017.004011006879900
2013-05-3017.0018.0016.0017.00172500029302300
2013-05-2917.0018.0016.0018.00281150049236100
2013-05-2817.0018.0017.0017.00303700051674200
2013-05-2718.0019.0017.0018.00103090018213500
2013-05-2417.0019.0017.0019.00124350022220900
2013-05-2319.0019.0017.0018.00346320062076200
2013-05-2219.0020.0018.0019.0099340018742300
2013-05-2119.0020.0018.0019.00162120030489100
2013-05-2019.0020.0018.0019.00263800050015100
2013-05-1718.0022.0018.0020.006316500126391800
2013-05-1619.0019.0017.0018.00290000052243300
2013-05-1519.0021.0018.0019.008001100153903000
2013-05-1421.0022.0020.0022.005725900120544600
2013-05-1319.0023.0019.0023.0010565700222463800
2013-05-1020.0020.0019.0019.00119170023230900
2013-05-0921.0021.0019.0020.00280870056108400
2013-05-0819.0021.0019.0020.00477980094489900
2013-05-0718.0019.0018.0019.0086500015908600
2013-05-0218.0019.0017.0018.00113910020664200
2013-05-0118.0020.0017.0018.00496040090722200
2013-04-3017.0018.0016.0017.00175010029790100
2013-04-2618.0018.0017.0017.00139980024175300
2013-04-2518.0019.0017.0018.00221590039590100
2013-04-2419.0019.0017.0017.00291040052238900
2013-04-2320.0020.0018.0019.00214880041140100
2013-04-2218.0021.0017.0020.005666100109828800
2013-04-1917.0018.0016.0018.00133360022745400
2013-04-1817.0018.0017.0017.00120470020700100
2013-04-1717.0019.0017.0018.00568250099425500
2013-04-1617.0017.0016.0016.00134020021897400
2013-04-1519.0019.0016.0017.00389610068072000
2013-04-1221.0022.0018.0019.009076100180208400
2013-04-1122.0022.0018.0019.0015992700320026600
2013-04-1016.0024.0014.0024.0017055300325221700
2013-04-0914.0016.0013.0015.00318560046336300
2013-04-0814.0014.0012.0014.00120510015841200
2013-04-0513.0014.0013.0013.005330006949900
2013-04-0413.0014.0013.0013.003341004358700
2013-04-0313.0014.0013.0013.001340001767500
2013-04-0214.0015.0013.0013.00103710013685000
2013-04-0114.0015.0013.0014.006406009071000
2013-03-2914.0015.0014.0014.0083710011772600
2013-03-2813.0014.0013.0014.002427003282700
2013-03-2714.0014.0012.0013.00287280038138500
2013-03-2614.0015.0014.0014.002390003446600
2013-03-2514.0015.0014.0014.001051001488400
2013-03-2215.0016.0014.0014.005969008540900
2013-03-2115.0015.0014.0015.0071380010646500
2013-03-1915.0016.0014.0015.00197710029638900
2013-03-1816.0017.0015.0015.00130470020304300
2013-03-1517.0018.0016.0016.00534950092052500
2013-03-1415.0015.0014.0015.0097540014517200
2013-03-1314.0015.0014.0015.005817008481200
2013-03-1215.0015.0014.0015.004500006685600
2013-03-1115.0015.0014.0015.0068570010136600
2013-03-0815.0016.0014.0015.00100650015108300
2013-03-0715.0016.0015.0015.003069004619300
2013-03-0615.0016.0015.0015.004570006889700
2013-03-0515.0016.0015.0015.004128006203200
2013-03-0415.0016.0014.0015.00160460024220500
2013-03-0115.0016.0014.0015.004766007149100
2013-02-2814.0016.0014.0015.006753009972000
2013-02-2713.0015.0013.0015.00114760016023600
2013-02-2614.0014.0013.0013.004272005792500
2013-02-2514.0015.0013.0014.00110570015315600
2013-02-2214.0015.0014.0014.003207004524300
2013-02-2114.0015.0014.0014.004221006059400
2013-02-2015.0015.0014.0014.005969008479500
2013-02-1914.0016.0014.0014.00187060027863500
2013-02-1813.0015.0013.0014.00232440032195400
2013-02-1514.0015.0013.0013.00270440037730400
2013-02-1416.0017.0015.0015.00237820036234900
2013-02-1319.0019.0015.0016.007075200119592300
2013-02-1219.0021.0019.0020.0094620018653500
2013-02-0818.0020.0018.0020.00152740029077000
2013-02-0719.0019.0018.0019.00212840040070600
2013-02-0620.0020.0019.0019.0090720017449500
2013-02-0520.0020.0019.0020.0094820018723300
2013-02-0420.0021.0019.0020.00291760058346100
2013-02-0121.0022.0020.0020.00182910038221200
2013-01-3121.0023.0021.0021.00209820045567900
2013-01-3021.0022.0021.0022.00131030027738200
2013-01-2922.0023.0021.0022.00303540066820900
2013-01-2820.0025.0019.0022.0010025400215284200
2013-01-2521.0022.0020.0021.00187530039354400
2013-01-2420.0022.0019.0021.00312530063758900
2013-01-2322.0022.0020.0021.00233780049720200
2013-01-2222.0023.0021.0022.00162050035550100
2013-01-2123.0024.0021.0022.005387900119749200
2013-01-1824.0025.0021.0023.009665300226944600
2013-01-1724.0024.0020.0022.008735000191809000
2013-01-1630.0033.0022.0024.0023620000616215000
2013-01-1522.0037.0021.0033.00413364001160830800
2013-01-1115.0018.0015.0017.007095100114696700
2013-01-1015.0015.0014.0014.001423002117900
2013-01-0915.0015.0014.0014.004014005821700
2013-01-0815.0015.0014.0014.005963008576200
2013-01-0714.0015.0013.0015.00107530015081400
2013-01-0414.0014.0013.0014.004854006450200
2012-12-2813.0014.0013.0013.003892005065900
2012-12-2713.0014.0012.0013.00142650018585500
2012-12-2613.0014.0012.0014.006913008959300
2012-12-2512.0013.0012.0012.002048002502400
2012-12-2113.0013.0012.0012.003823004877700
2012-12-2013.0014.0012.0013.0090460011759800
2012-12-1913.0014.0012.0013.003211004168000
2012-12-1813.0013.0012.0012.005795007467400
2012-12-1713.0014.0012.0013.0087260011313600
2012-12-1413.0014.0012.0013.0081890010629000
2012-12-1313.0014.0012.0013.0078800010230200
2012-12-1213.0014.0012.0012.004703005976900
2012-12-1113.0013.0012.0013.002803003639800
2012-12-1013.0014.0013.0013.001509001984400
2012-12-0713.0014.0013.0013.001578002052500
2012-12-0613.0014.0012.0013.004199005533000
2012-12-0513.0014.0013.0013.001241001643600
2012-12-0413.0014.0013.0013.003483004591100
2012-12-0313.0014.0012.0013.0091610011885000
2012-11-3014.0014.0013.0013.004933006603800
2012-11-2914.0014.0013.0014.001623002253900
2012-11-2814.0015.0013.0014.00132250018515100
2012-11-2715.0015.0014.0014.003108004482100
2012-11-2614.0016.0014.0015.00185850027413500
2012-11-2213.0014.0013.0014.001234001716100
2012-11-2113.0014.0013.0013.00894001191400
2012-11-2013.0014.0013.0013.002672003473700
2012-11-1913.0014.0012.0013.003137003928200
2012-11-1613.0014.0012.0013.0094290012263000
2012-11-1512.0014.0012.0013.006077007965400
2012-11-1412.0013.0012.0012.003558004270300
2012-11-1313.0013.0012.0012.002143002687000
2012-11-1213.0013.0012.0013.001150001468100
2012-11-0913.0014.0012.0013.002376003087800
2012-11-0813.0013.0012.0013.0068200873500
2012-11-0713.0013.0012.0013.002282002963900
2012-11-0613.0014.0013.0013.002243002925900
2012-11-0513.0013.0013.0013.002104002735200
2012-11-0214.0014.0013.0013.003013003938700
2012-11-0113.0014.0013.0014.003029003944100
2012-10-3113.0013.0012.0013.00129650016841500
2012-10-3014.0014.0013.0013.004606005993500
2012-10-2914.0014.0013.0014.0039300542200
2012-10-2613.0014.0013.0014.001799002355500
2012-10-2514.0014.0013.0014.001549002083200
2012-10-2414.0014.0013.0014.001554002148900
2012-10-2314.0014.0013.0014.003821005318400
2012-10-2214.0015.0013.0014.00113480015897800
2012-10-1913.0014.0013.0013.00749001002800
2012-10-1814.0014.0013.0013.001270001705900
2012-10-1713.0014.0013.0014.002483003256000
2012-10-1613.0014.0013.0013.002068002702000
2012-10-1514.0014.0013.0014.005919008236600
2012-10-1214.0016.0014.0015.00199000029041300
2012-10-1113.0014.0013.0014.002535003323900
2012-10-1014.0014.0013.0014.001820002379700
2012-10-0914.0014.0013.0014.002552003512800
2012-10-0514.0015.0013.0014.004427006119900
2012-10-0413.0015.0013.0014.0087990012166000
2012-10-0314.0014.0013.0014.00767001052200
2012-10-0214.0014.0013.0014.004164005740200
2012-10-0114.0015.0014.0014.001722002479300
2012-09-2814.0015.0013.0014.00167070023431800
2012-09-2715.0015.0014.0014.002018002866600
2012-09-2615.0015.0014.0015.00955001388000
2012-09-2515.0015.0014.0014.003040004450100
2012-09-2415.0015.0014.0015.001148001708100
2012-09-2115.0015.0014.0015.003200004798600
2012-09-2015.0016.0014.0015.002661003984600
2012-09-1915.0016.0014.0015.005711008558900
2012-09-1815.0016.0014.0015.00189200028373900
2012-09-1415.0016.0015.0015.004684007037000
2012-09-1316.0017.0015.0015.00157100025073300
2012-09-1215.0018.0014.0015.009004300148230900
2012-09-1115.0015.0014.0014.002142003053200
2012-09-1015.0016.0014.0015.006234009320000
2012-09-0715.0016.0014.0015.004657006983800
2012-09-0615.0016.0014.0015.006366009546100
2012-09-0515.0016.0014.0015.00176210026305400
2012-09-0416.0016.0015.0015.003503005377100
2012-09-0316.0016.0015.0016.002427003748900
2012-08-3115.0016.0015.0016.002784004284500
2012-08-3016.0016.0015.0015.003913006042000
2012-08-2916.0017.0015.0015.00236000037630800
2012-08-2817.0018.0016.0017.00314560053616000
2012-08-2716.0020.0016.0019.006646000118983700
2012-08-2415.0016.0015.0015.006093009480800
2012-08-2316.0017.0015.0016.00170400027197300
2012-08-2215.0018.0014.0016.00364260059661700
2012-08-2115.0016.0014.0015.003911005835500
2012-08-2015.0016.0014.0015.00127080019093700
2012-08-1716.0016.0014.0014.0068350010284100
2012-08-1616.0016.0014.0016.004929007460900
2012-08-1515.0016.0015.0016.003526005354600
2012-08-1416.0016.0014.0015.00168450025571800
2012-08-1318.0018.0016.0016.00393630065279100
2012-08-1019.0022.0017.0018.006147600118946600
2012-08-0917.0022.0017.0020.009306800182164300
2012-08-0817.0018.0016.0016.00251500041652100
2012-08-0720.0021.0016.0018.007971400144083100
2012-08-0614.0023.0013.0020.009656300168642600
2012-08-0313.0014.0012.0013.00263010033838100
2012-08-0212.0013.0011.0012.00119130014342400
2012-08-0113.0013.0011.0011.00134860016046900
2012-07-3114.0014.0012.0013.0080030010437700
2012-07-3014.0015.0014.0014.0075610010836500
2012-07-2714.0015.0013.0014.006226008688100
2012-07-2615.0016.0014.0014.00110520015990900
2012-07-2515.0016.0013.0014.00232130034215900
2012-07-2416.0017.0015.0016.003731005831200
2012-07-2316.0017.0015.0016.004734007566100
2012-07-2016.0017.0015.0017.006003009630300
2012-07-1916.0018.0015.0017.00110420017784900
2012-07-1818.0019.0016.0017.00125210021484600
2012-07-1718.0019.0018.0018.0062940011369700
2012-07-1319.0019.0018.0018.00975001787100
2012-07-1219.0019.0018.0018.00953001764700
2012-07-1119.0020.0018.0018.003382006377900
2012-07-1019.0020.0018.0019.004505008553900
2012-07-0920.0020.0018.0019.00108560020668700

   ※ 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