[9852 JQスタンダード] 中央物 日足 時系列データ

[9852 JQスタンダード] 中央物 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12427.00444.00423.00444.00150006474000
2013-07-11435.00435.00435.00435.0040001740000
2013-07-10430.00430.00430.00430.001000430000
2013-07-09440.00440.00440.00440.001000440000
2013-07-08444.00460.00444.00445.0040001809000
2013-07-05425.00425.00417.00417.0060002532000
2013-07-0400
2013-07-0300
2013-07-02430.00430.00424.00424.002000854000
2013-07-01415.00425.00415.00425.0040001680000
2013-06-28424.00424.00423.00423.00130005509000
2013-06-27404.00404.00404.00404.001000404000
2013-06-26403.00403.00400.00400.0070002812000
2013-06-25403.00404.00400.00403.00110004410000
2013-06-2400
2013-06-21409.00409.00403.00403.0090003675000
2013-06-20409.00409.00403.00403.00100004052000
2013-06-19409.00409.00409.00409.001000409000
2013-06-18402.00402.00402.00402.001000402000
2013-06-17400.00400.00400.00400.0040001600000
2013-06-14400.00400.00400.00400.0030001200000
2013-06-1300
2013-06-1200
2013-06-11400.00400.00400.00400.001000400000
2013-06-1000
2013-06-07402.00402.00384.00385.00170006701000
2013-06-06424.00424.00407.00422.0070002942000
2013-06-0500
2013-06-04441.00442.00430.00430.00100004353000
2013-06-0300
2013-05-31439.00440.00439.00440.0050002197000
2013-05-30449.00449.00435.00435.0050002208000
2013-05-29450.00450.00450.00450.001000450000
2013-05-28449.00449.00449.00449.001000449000
2013-05-27444.00444.00430.00433.0030001307000
2013-05-24459.00459.00445.00445.0070003177000
2013-05-23460.00460.00451.00451.00170007763000
2013-05-22460.00460.00455.00456.00160007317000
2013-05-21459.00459.00459.00459.002000918000
2013-05-20456.00458.00456.00458.0080003652000
2013-05-17460.00460.00453.00456.00130005929000
2013-05-16460.00460.00453.00453.00160007335000
2013-05-15476.00480.00465.00465.004200019891000
2013-05-14480.00480.00480.00480.0030001440000
2013-05-13480.00480.00480.00480.002000960000
2013-05-10478.00478.00478.00478.002000956000
2013-05-09473.00473.00472.00472.0040001891000
2013-05-08471.00480.00470.00472.0080003790000
2013-05-07475.00478.00474.00474.00190009035000
2013-05-02468.00470.00468.00470.0070003280000
2013-05-01459.00459.00459.00459.0030001377000
2013-04-30462.00463.00460.00462.00140006466000
2013-04-26460.00463.00460.00463.0040001846000
2013-04-25456.00460.00454.00460.00120005482000
2013-04-24460.00460.00453.00460.0090004112000
2013-04-23465.00465.00459.00461.00110005088000
2013-04-22470.00470.00462.00465.0060002795000
2013-04-19464.00464.00461.00461.0040001847000
2013-04-18459.00461.00459.00460.0060002761000
2013-04-17460.00460.00452.00453.0060002733000
2013-04-16450.00459.00450.00459.00210009490000
2013-04-15454.00468.00454.00468.00100004612000
2013-04-12459.00461.00459.00461.00110005068000
2013-04-11462.00462.00462.00462.001000462000
2013-04-10450.00462.00450.00462.00110005047000
2013-04-09448.00448.00448.00448.0030001344000
2013-04-08451.00466.00451.00466.0050002293000
2013-04-05455.00455.00442.00448.0060002671000
2013-04-04446.00446.00446.00446.001000446000
2013-04-03436.00455.00436.00455.0050002230000
2013-04-02419.00432.00419.00430.0080003422000
2013-04-01473.00473.00451.00451.0060002768000
2013-03-29473.00481.00461.00481.00140006541000
2013-03-28465.00470.00465.00465.00160007474000
2013-03-27480.00480.00465.00465.003500016729000
2013-03-26462.00470.00460.00470.00130006074000
2013-03-25460.00468.00460.00465.0070003250000
2013-03-22475.00478.00454.00458.002200010236000
2013-03-21454.00483.00454.00470.00130006115000
2013-03-19430.00438.00430.00438.00130005668000
2013-03-18425.00430.00425.00430.00140005960000
2013-03-15438.00438.00422.00423.00180007757000
2013-03-14438.00438.00438.00438.0070003066000
2013-03-1300
2013-03-12420.00420.00415.00415.0030001250000
2013-03-11422.00422.00415.00422.00120005044000
2013-03-0800
2013-03-07410.00412.00407.00412.00110004509000
2013-03-06398.00403.00398.00403.0070002802000
2013-03-05397.00399.00397.00397.0040001592000
2013-03-04397.00397.00394.00397.0060002377000
2013-03-01390.00390.00390.00390.001000390000
2013-02-28389.00389.00389.00389.0040001556000
2013-02-27382.00382.00381.00381.002000763000
2013-02-2600
2013-02-25381.00381.00381.00381.0040001524000
2013-02-22383.00383.00380.00380.00100003824000
2013-02-21382.00382.00380.00380.0080003044000
2013-02-20380.00383.00380.00380.0080003044000
2013-02-19377.00377.00377.00377.001000377000
2013-02-18380.00381.00375.00375.0060002268000
2013-02-15380.00380.00374.00374.0080003007000
2013-02-14381.00381.00380.00380.0060002281000
2013-02-13381.00381.00376.00376.0050001893000
2013-02-12382.00384.00380.00382.00110004209000
2013-02-08379.00383.00377.00377.00150005694000
2013-02-07372.00373.00372.00372.0040001490000
2013-02-06374.00375.00373.00375.0050001871000
2013-02-05374.00374.00372.00372.002000746000
2013-02-04372.00374.00372.00374.00120004485000
2013-02-01366.00370.00366.00370.00100003674000
2013-01-31372.00372.00360.00366.003500012709000
2013-01-30365.00368.00365.00368.0060002196000
2013-01-29373.00373.00365.00365.00130004761000
2013-01-28367.00367.00365.00365.00120004396000
2013-01-25371.00375.00369.00369.00100003712000
2013-01-24379.00379.00371.00371.00100003724000
2013-01-23389.00389.00389.00389.0080003112000
2013-01-22389.00389.00389.00389.0030001167000
2013-01-21379.00384.00379.00384.0070002659000
2013-01-18374.00374.00374.00374.002000748000
2013-01-17367.00367.00367.00367.001000367000
2013-01-16370.00370.00370.00370.0030001110000
2013-01-15375.00375.00373.00373.0040001495000
2013-01-11370.00370.00370.00370.002000740000
2013-01-10366.00370.00366.00370.0040001470000
2013-01-09360.00360.00360.00360.001000360000
2013-01-08360.00360.00360.00360.0030001080000
2013-01-07360.00360.00360.00360.001000360000
2013-01-04360.00360.00360.00360.001000360000
2012-12-28355.00355.00353.00353.00170006030000
2012-12-27349.00349.00349.00349.001000349000
2012-12-26347.00348.00345.00345.0030001040000
2012-12-25345.00345.00345.00345.0090003105000
2012-12-21343.00347.00343.00343.00130004463000
2012-12-20351.00351.00344.00346.0040001388000
2012-12-19347.00348.00345.00346.0050001731000
2012-12-18345.00345.00341.00344.0050001715000
2012-12-17340.00340.00340.00340.0090003060000
2012-12-14341.00342.00340.00340.0040001364000
2012-12-13339.00341.00339.00341.0070002380000
2012-12-12339.00340.00339.00339.00110003732000
2012-12-11340.00340.00340.00340.0030001020000
2012-12-10340.00340.00340.00340.002000680000
2012-12-07337.00340.00337.00340.0070002371000
2012-12-06336.00337.00336.00337.002000673000
2012-12-05336.00336.00336.00336.001000336000
2012-12-04337.00337.00337.00337.001000337000
2012-12-03337.00337.00336.00337.0050001683000
2012-11-30339.00339.00337.00337.0070002368000
2012-11-29335.00337.00335.00337.002000672000
2012-11-28338.00338.00338.00338.0050001690000
2012-11-27337.00338.00337.00338.002000675000
2012-11-26338.00338.00338.00338.0030001014000
2012-11-22337.00337.00337.00337.00110003707000
2012-11-21340.00340.00337.00337.0040001353000
2012-11-20338.00340.00338.00340.002000678000
2012-11-19340.00340.00340.00340.002000680000
2012-11-16333.00335.00333.00335.0030001001000
2012-11-15330.00332.00330.00332.003000994000
2012-11-14334.00334.00333.00333.0030001000000
2012-11-13334.00336.00334.00336.002000670000
2012-11-12338.00338.00338.00338.001000338000
2012-11-09338.00338.00338.00338.001000338000
2012-11-08339.00339.00339.00339.001000339000
2012-11-07340.00340.00340.00340.002000680000
2012-11-06338.00338.00338.00338.001000338000
2012-11-05337.00345.00337.00345.002000682000
2012-11-02335.00351.00335.00351.002000686000
2012-11-01333.00333.00333.00333.001000333000
2012-10-31333.00337.00333.00335.00130004339000
2012-10-30338.00340.00338.00340.002000678000
2012-10-29338.00338.00338.00338.001000338000
2012-10-26339.00339.00338.00338.0030001016000
2012-10-25340.00340.00338.00338.002000678000
2012-10-24338.00346.00338.00340.0030001024000
2012-10-23341.00341.00336.00336.00190006469000
2012-10-22346.00348.00346.00348.0040001386000
2012-10-19341.00343.00340.00343.0030001024000
2012-10-1800
2012-10-17337.00337.00337.00337.001000337000
2012-10-1600
2012-10-15336.00336.00336.00336.001000336000
2012-10-1200
2012-10-11335.00336.00335.00336.0030001007000
2012-10-10336.00336.00336.00336.0060002016000
2012-10-09342.00342.00342.00342.001000342000
2012-10-0500
2012-10-0400
2012-10-0300
2012-10-02345.00345.00345.00345.001000345000
2012-10-01346.00346.00346.00346.001000346000
2012-09-28353.00353.00349.00349.0060002114000
2012-09-27357.00357.00357.00357.001000357000
2012-09-2600
2012-09-25349.00349.00349.00349.002000698000
2012-09-24355.00355.00355.00355.001000355000
2012-09-21356.00356.00356.00356.00120004272000
2012-09-20362.00362.00357.00360.0060002158000
2012-09-19362.00362.00356.00356.0060002154000
2012-09-18360.00361.00360.00360.0030001081000
2012-09-14356.00356.00356.00356.001000356000
2012-09-1300
2012-09-12352.00352.00352.00352.0030001056000
2012-09-1100
2012-09-1000
2012-09-0700
2012-09-0600
2012-09-05354.00354.00351.00351.0040001410000
2012-09-0400
2012-09-03357.00357.00356.00356.002000713000
2012-08-31361.00361.00360.00360.0060002164000
2012-08-30364.00364.00364.00364.001000364000
2012-08-29369.00369.00363.00363.0040001463000
2012-08-2800
2012-08-27375.00375.00375.00375.001000375000
2012-08-2400
2012-08-23379.00379.00379.00379.0090003411000
2012-08-22376.00379.00376.00379.0040001507000
2012-08-21376.00376.00376.00376.001000376000
2012-08-20370.00370.00369.00369.002000739000
2012-08-17366.00366.00366.00366.002000732000
2012-08-16365.00365.00365.00365.002000730000
2012-08-15358.00358.00357.00357.002000715000
2012-08-1400
2012-08-13365.00365.00365.00365.001000365000
2012-08-1000
2012-08-0900
2012-08-0800
2012-08-07360.00360.00360.00360.0030001080000
2012-08-06383.00383.00383.00383.001000383000
2012-08-03379.00383.00379.00383.002000762000
2012-08-02374.00374.00371.00371.002000745000
2012-08-01389.00389.00389.00389.001000389000
2012-07-31386.00386.00386.00386.00200007720000
2012-07-30373.00373.00370.00370.0040001484000
2012-07-27367.00376.00367.00376.0030001117000
2012-07-26366.00366.00366.00366.002000732000
2012-07-25380.00380.00366.00366.0090003356000
2012-07-24374.00374.00373.00373.0030001121000
2012-07-23381.00386.00381.00385.004600017535000
2012-07-20376.00376.00365.00365.0070002575000
2012-07-19366.00369.00366.00369.0040001469000
2012-07-18367.00367.00364.00364.0060002190000
2012-07-17365.00365.00365.00365.001000365000
2012-07-13366.00366.00364.00364.0070002552000
2012-07-12365.00365.00365.00365.001000365000
2012-07-11369.00369.00363.00363.0040001463000
2012-07-10361.00367.00361.00367.0030001093000
2012-07-09360.00360.00360.00360.002000720000

   ※ 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