[9849 JQスタンダード] 共同紙 日足 時系列データ

[9849 JQスタンダード] 共同紙 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12236.00236.00236.00236.002000472000
2013-07-11236.00236.00236.00236.004000944000
2013-07-10238.00238.00236.00236.0060001423000
2013-07-09236.00237.00235.00237.0050001180000
2013-07-08237.00237.00235.00236.0080001887000
2013-07-05236.00236.00235.00235.0050001177000
2013-07-0400
2013-07-0300
2013-07-02235.00236.00235.00236.0050001177000
2013-07-01240.00240.00235.00235.0050001182000
2013-06-28231.00236.00231.00236.002000467000
2013-06-27235.00235.00230.00230.003000700000
2013-06-26235.00235.00235.00235.002000470000
2013-06-25235.00235.00233.00233.002000468000
2013-06-24235.00235.00235.00235.001000235000
2013-06-21228.00228.00228.00228.001000228000
2013-06-2000
2013-06-1900
2013-06-18228.00228.00228.00228.001000228000
2013-06-17236.00236.00236.00236.001000236000
2013-06-1400
2013-06-1300
2013-06-12227.00230.00227.00230.003000687000
2013-06-1100
2013-06-10230.00230.00227.00227.002000457000
2013-06-07227.00230.00222.00230.0060001354000
2013-06-06228.00234.00228.00234.002000462000
2013-06-05230.00236.00230.00236.002000466000
2013-06-04235.00235.00230.00230.0050001156000
2013-06-03236.00236.00235.00235.002000471000
2013-05-31236.00236.00234.00234.002000470000
2013-05-30234.00234.00234.00234.002000468000
2013-05-29235.00235.00235.00235.001000235000
2013-05-28236.00237.00235.00235.004000944000
2013-05-27236.00236.00236.00236.001000236000
2013-05-24234.00242.00234.00235.0060001423000
2013-05-23243.00243.00234.00234.00120002832000
2013-05-22236.00236.00236.00236.003000708000
2013-05-21240.00240.00236.00236.003000716000
2013-05-20236.00241.00236.00236.0060001422000
2013-05-17236.00236.00236.00236.0060001416000
2013-05-16237.00237.00236.00237.0060001421000
2013-05-15240.00240.00236.00236.00130003074000
2013-05-14248.00248.00241.00241.0050001213000
2013-05-13238.00243.00236.00243.0080001916000
2013-05-10240.00240.00239.00239.003000719000
2013-05-09238.00238.00236.00236.002000474000
2013-05-08233.00233.00233.00233.002000466000
2013-05-07235.00240.00235.00240.00100002381000
2013-05-02232.00232.00232.00232.003000696000
2013-05-01233.00234.00233.00233.0050001168000
2013-04-30230.00233.00230.00233.004000926000
2013-04-2600
2013-04-25230.00230.00225.00225.004000910000
2013-04-24234.00234.00230.00230.003000697000
2013-04-23229.00229.00229.00229.001000229000
2013-04-22232.00232.00228.00228.0050001152000
2013-04-19230.00230.00230.00230.001000230000
2013-04-1800
2013-04-17229.00230.00228.00230.0050001147000
2013-04-16226.00226.00226.00226.001000226000
2013-04-15225.00225.00225.00225.001000225000
2013-04-12229.00229.00225.00225.004000909000
2013-04-11225.00228.00225.00228.004000909000
2013-04-10222.00222.00221.00221.003000664000
2013-04-09220.00222.00220.00220.0070001547000
2013-04-08216.00218.00216.00217.0070001516000
2013-04-05214.00217.00214.00215.00120002585000
2013-04-04213.00214.00213.00214.003000641000
2013-04-03213.00213.00213.00213.002000426000
2013-04-02211.00214.00211.00213.0090001908000
2013-04-01214.00214.00211.00213.0060001277000
2013-03-29215.00215.00209.00214.00350007403000
2013-03-28215.00216.00215.00215.0090001940000
2013-03-27212.00216.00211.00216.00280005991000
2013-03-26237.00237.00230.00232.00340007899000
2013-03-25238.00240.00237.00237.00170004037000
2013-03-22237.00237.00237.00237.0080001896000
2013-03-21236.00237.00236.00237.00110002600000
2013-03-19236.00236.00236.00236.0070001652000
2013-03-18236.00236.00236.00236.00100002360000
2013-03-15236.00237.00236.00236.0060001417000
2013-03-14235.00236.00235.00236.0070001650000
2013-03-13235.00236.00235.00235.0070001646000
2013-03-12237.00237.00236.00236.004000946000
2013-03-11236.00237.00236.00237.0080001889000
2013-03-08236.00236.00236.00236.001000236000
2013-03-0700
2013-03-06235.00236.00234.00236.0060001409000
2013-03-05236.00236.00235.00235.004000943000
2013-03-04234.00236.00234.00236.0090002116000
2013-03-01232.00234.00232.00234.003000699000
2013-02-28234.00234.00232.00232.004000934000
2013-02-27232.00233.00232.00233.004000929000
2013-02-26232.00232.00232.00232.003000696000
2013-02-25232.00232.00232.00232.002000464000
2013-02-22230.00231.00229.00231.004000920000
2013-02-21230.00230.00230.00230.001000230000
2013-02-20231.00232.00231.00231.003000694000
2013-02-19230.00231.00230.00231.002000461000
2013-02-1800
2013-02-15226.00230.00226.00230.003000685000
2013-02-14229.00229.00229.00229.002000458000
2013-02-13230.00230.00230.00230.001000230000
2013-02-12232.00233.00230.00230.003000695000
2013-02-08230.00231.00230.00231.002000461000
2013-02-07231.00231.00231.00231.002000462000
2013-02-06230.00230.00230.00230.001000230000
2013-02-05230.00230.00230.00230.001000230000
2013-02-04230.00230.00230.00230.002000460000
2013-02-01228.00230.00228.00230.002000458000
2013-01-31230.00231.00228.00231.003000689000
2013-01-30228.00229.00228.00229.004000914000
2013-01-29227.00228.00227.00228.002000455000
2013-01-28223.00226.00223.00226.0050001124000
2013-01-25228.00228.00222.00222.0050001116000
2013-01-2400
2013-01-23226.00226.00225.00225.002000451000
2013-01-2200
2013-01-21225.00225.00225.00225.001000225000
2013-01-18223.00225.00223.00225.004000896000
2013-01-17225.00225.00225.00225.001000225000
2013-01-1600
2013-01-15225.00225.00225.00225.001000225000
2013-01-11226.00226.00226.00226.001000226000
2013-01-10222.00225.00222.00225.002000447000
2013-01-09222.00222.00221.00221.002000443000
2013-01-08225.00225.00222.00222.002000447000
2013-01-07224.00224.00223.00223.004000893000
2013-01-04220.00222.00220.00222.003000662000
2012-12-28223.00223.00218.00218.002000441000
2012-12-27220.00220.00220.00220.002000440000
2012-12-2600
2012-12-25220.00221.00219.00219.0050001100000
2012-12-21220.00220.00220.00220.001000220000
2012-12-20220.00220.00219.00220.003000659000
2012-12-1900
2012-12-18220.00220.00220.00220.001000220000
2012-12-17217.00218.00217.00218.002000435000
2012-12-14215.00217.00215.00217.003000647000
2012-12-13212.00213.00212.00213.002000425000
2012-12-1200
2012-12-1100
2012-12-10218.00218.00218.00218.001000218000
2012-12-07217.00217.00217.00217.001000217000
2012-12-06215.00216.00215.00216.003000647000
2012-12-0500
2012-12-0400
2012-12-03214.00214.00214.00214.001000214000
2012-11-30211.00211.00211.00211.002000422000
2012-11-2900
2012-11-28215.00215.00215.00215.002000430000
2012-11-2700
2012-11-2600
2012-11-2200
2012-11-21210.00210.00210.00210.002000420000
2012-11-2000
2012-11-1900
2012-11-1600
2012-11-15210.00210.00210.00210.001000210000
2012-11-1400
2012-11-13213.00213.00213.00213.001000213000
2012-11-12213.00213.00213.00213.001000213000
2012-11-09209.00209.00209.00209.001000209000
2012-11-08209.00209.00209.00209.001000209000
2012-11-0700
2012-11-06210.00210.00210.00210.001000210000
2012-11-05213.00213.00213.00213.001000213000
2012-11-02213.00213.00210.00210.002000423000
2012-11-01212.00212.00209.00209.003000633000
2012-10-31209.00209.00209.00209.001000209000
2012-10-30213.00213.00213.00213.001000213000
2012-10-29215.00215.00209.00209.003000633000
2012-10-26210.00210.00210.00210.001000210000
2012-10-25215.00215.00215.00215.001000215000
2012-10-24215.00215.00215.00215.001000215000
2012-10-2300
2012-10-22219.00219.00219.00219.001000219000
2012-10-19208.00208.00208.00208.001000208000
2012-10-1800
2012-10-17208.00208.00208.00208.003000624000
2012-10-16207.00207.00207.00207.001000207000
2012-10-15210.00210.00210.00210.001000210000
2012-10-1200
2012-10-11210.00210.00210.00210.001000210000
2012-10-1000
2012-10-09210.00220.00208.00208.003000638000
2012-10-05208.00208.00208.00208.001000208000
2012-10-04209.00209.00209.00209.001000209000
2012-10-03209.00209.00209.00209.002000418000
2012-10-02210.00210.00210.00210.001000210000
2012-10-01207.00207.00207.00207.001000207000
2012-09-28215.00215.00215.00215.001000215000
2012-09-2700
2012-09-26211.00211.00211.00211.003000633000
2012-09-25215.00215.00215.00215.001000215000
2012-09-24218.00218.00218.00218.001000218000
2012-09-21214.00214.00214.00214.001000214000
2012-09-20218.00218.00218.00218.003000654000
2012-09-19215.00218.00215.00218.002000433000
2012-09-18217.00217.00217.00217.001000217000
2012-09-14210.00215.00210.00215.002000425000
2012-09-13217.00218.00217.00218.002000435000
2012-09-1200
2012-09-11217.00217.00217.00217.001000217000
2012-09-10217.00217.00217.00217.001000217000
2012-09-0700
2012-09-0600
2012-09-05215.00215.00215.00215.001000215000
2012-09-0400
2012-09-03215.00215.00215.00215.003000645000
2012-08-3100
2012-08-3000
2012-08-29220.00220.00215.00220.003000655000
2012-08-28218.00220.00218.00220.002000438000
2012-08-27217.00217.00217.00217.001000217000
2012-08-24214.00214.00214.00214.001000214000
2012-08-2300
2012-08-2200
2012-08-21216.00216.00216.00216.001000216000
2012-08-2000
2012-08-17215.00215.00215.00215.003000645000
2012-08-1600
2012-08-15214.00214.00214.00214.001000214000
2012-08-1400
2012-08-1300
2012-08-10213.00213.00213.00213.001000213000
2012-08-0900
2012-08-0800
2012-08-07214.00214.00209.00209.002000423000
2012-08-0600
2012-08-0300
2012-08-0200
2012-08-0100
2012-07-3100
2012-07-30214.00214.00214.00214.001000214000
2012-07-27208.00208.00208.00208.001000208000
2012-07-26211.00215.00211.00215.002000426000
2012-07-25214.00214.00208.00208.002000422000
2012-07-24213.00213.00213.00213.001000213000
2012-07-23213.00214.00213.00214.002000427000
2012-07-20214.00214.00214.00214.002000428000
2012-07-19214.00214.00214.00214.001000214000
2012-07-18214.00214.00214.00214.001000214000
2012-07-17213.00213.00213.00213.001000213000
2012-07-13215.00215.00215.00215.001000215000
2012-07-12214.00214.00214.00214.001000214000
2012-07-11214.00214.00214.00214.001000214000
2012-07-10214.00214.00214.00214.004000856000
2012-07-09210.00211.00209.00211.004000841000

   ※ 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