[9888 JQスタンダード] UEX 日足 時系列データ

[9888 JQスタンダード] UEX (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12254.00256.00251.00256.00157003970800
2013-07-11260.00260.00253.00259.0068001731100
2013-07-10261.00261.00256.00260.0060001547400
2013-07-09260.00261.00255.00261.00117003039900
2013-07-08262.00265.00256.00260.00299007784000
2013-07-05255.00261.00253.00260.00109002780500
2013-07-04255.00255.00254.00255.00400101900
2013-07-03255.00256.00251.00255.0064001624700
2013-07-02253.00262.00253.00255.0098002523400
2013-07-01243.00250.00239.00250.00195004702700
2013-06-28243.00250.00241.00243.00148003606500
2013-06-27240.00243.00240.00243.0090002165200
2013-06-26250.00250.00226.00243.00261006338000
2013-06-25252.00253.00240.00249.00132003300000
2013-06-24255.00255.00252.00252.0055001398300
2013-06-21256.00263.00245.00259.0074001883600
2013-06-20255.00264.00255.00264.002700700900
2013-06-19250.00264.00250.00264.003600934500
2013-06-18251.00251.00250.00250.001600400700
2013-06-17250.00251.00248.00249.00124003094400
2013-06-14263.00263.00245.00249.00155003885200
2013-06-13248.00259.00248.00251.0085002124700
2013-06-12255.00263.00251.00261.003100795500
2013-06-11260.00267.00260.00267.003600937900
2013-06-10252.00268.00251.00268.00102002602500
2013-06-07250.00250.00233.00240.00300007278800
2013-06-06274.00274.00257.00260.00138003603300
2013-06-05284.00286.00274.00274.0079002213500
2013-06-04253.00286.00253.00286.00205005434200
2013-06-03257.00260.00255.00259.00157004046300
2013-05-31273.00274.00265.00265.00102002765200
2013-05-30287.00287.00272.00272.0086002379100
2013-05-29287.00287.00278.00282.0086002426200
2013-05-28275.00287.00275.00280.0047001305400
2013-05-27293.00293.00276.00278.00241006839600
2013-05-24300.00310.00281.00293.004800014164800
2013-05-23332.00336.00285.00290.006970021600400
2013-05-22337.00342.00316.00330.006210020622300
2013-05-21299.00339.00294.00339.0013970043665500
2013-05-20285.00297.00285.00294.00327009539400
2013-05-17262.00284.00262.00280.00270007483300
2013-05-16270.00278.00252.00270.003830010083500
2013-05-15287.00294.00268.00270.005990016780100
2013-05-14285.00288.00265.00288.006670018447200
2013-05-13294.00298.00259.00278.0017550048903300
2013-05-10249.00249.00235.00244.00114002759000
2013-05-09241.00248.00240.00243.00292007118700
2013-05-08237.00244.00232.00242.00383009138100
2013-05-07239.00239.00230.00233.00422009731700
2013-05-02230.00235.00230.00235.00135003163000
2013-05-01231.00238.00231.00236.00102002390900
2013-04-30226.00235.00226.00235.0049001117000
2013-04-26231.00231.00228.00228.00250005764900
2013-04-25235.00238.00228.00234.00224005242700
2013-04-24231.00236.00231.00234.00398009322500
2013-04-23228.00230.00226.00230.00245005619800
2013-04-22230.00232.00227.00227.00356008187400
2013-04-19228.00230.00227.00229.003700843100
2013-04-18231.00232.00225.00231.00141003217600
2013-04-17229.00231.00228.00231.004000917100
2013-04-16230.00235.00227.00229.002400555700
2013-04-15237.00239.00235.00235.00279006589100
2013-04-12232.00236.00232.00236.00149003492600
2013-04-11236.00236.00231.00234.0044001030300
2013-04-10228.00233.00227.00233.0064001464200
2013-04-09230.00235.00225.00232.00404009283900
2013-04-08223.00230.00223.00228.005250012037700
2013-04-05225.00230.00221.00225.005730012888800
2013-04-04218.00220.00218.00220.001100241800
2013-04-03221.00225.00221.00223.002300513400
2013-04-02225.00230.00216.00220.005370012158700
2013-04-01233.00235.00226.00229.00318007326100
2013-03-29245.00246.00237.00238.00371008964400
2013-03-28237.00255.00235.00240.004910011913700
2013-03-27234.00243.00234.00237.0099002386900
2013-03-26236.00242.00232.00242.00163003905400
2013-03-25236.00250.00235.00239.00330007891400
2013-03-22235.00247.00232.00235.00187004500300
2013-03-21236.00243.00235.00241.00147003500700
2013-03-19238.00238.00228.00237.00153003555300
2013-03-18237.00243.00237.00239.00119002860300
2013-03-15236.00236.00234.00234.0053001249100
2013-03-14235.00238.00228.00237.00282006604200
2013-03-13232.00233.00231.00233.0057001323100
2013-03-12240.00240.00224.00228.00294006783100
2013-03-11248.00249.00233.00235.00260006283900
2013-03-08236.00250.00233.00248.005470013231900
2013-03-07226.00236.00226.00236.009570022004400
2013-03-06223.00227.00221.00224.00296006604800
2013-03-05225.00225.00218.00220.00169003750100
2013-03-04217.00227.00217.00221.00347007637900
2013-03-01215.00216.00214.00215.00106002276500
2013-02-28215.00216.00210.00214.00168003580700
2013-02-27212.00215.00212.00215.0073001564400
2013-02-26216.00216.00208.00213.00160003419700
2013-02-25221.00222.00217.00220.00282006178400
2013-02-22210.00220.00208.00218.004840010411600
2013-02-21210.00212.00208.00209.00177003711200
2013-02-20210.00234.00205.00212.008960019685500
2013-02-19203.00204.00200.00204.00393007976500
2013-02-18203.00209.00199.00203.00343006940300
2013-02-15207.00207.00200.00207.00105002124600
2013-02-14203.00207.00203.00207.00128002605600
2013-02-13203.00209.00203.00206.00188003830100
2013-02-12214.00215.00208.00211.00158003319900
2013-02-08216.00217.00215.00215.002900624400
2013-02-07216.00220.00210.00220.00107002305700
2013-02-06218.00218.00215.00217.00106002306800
2013-02-05215.00218.00214.00216.0052001119300
2013-02-04217.00221.00210.00219.005850012493400
2013-02-01221.00223.00217.00220.0097002132200
2013-01-31222.00224.00216.00218.00269005907100
2013-01-30221.00222.00217.00222.00106002334000
2013-01-29222.00222.00218.00218.0049001080700
2013-01-28213.00226.00213.00222.00160003524800
2013-01-25217.00218.00214.00214.00220004743600
2013-01-24215.00216.00213.00215.0054001156500
2013-01-23222.00225.00218.00218.00114002512600
2013-01-22221.00226.00220.00222.00163003634200
2013-01-21222.00223.00217.00222.0092002035400
2013-01-18215.00222.00215.00222.0075001639600
2013-01-17212.00215.00212.00215.002500532000
2013-01-16221.00221.00211.00213.00183003968400
2013-01-15223.00229.00221.00225.00287006412800
2013-01-11227.00228.00217.00222.00230005185400
2013-01-10214.00220.00211.00219.00263005672500
2013-01-09201.00211.00201.00210.00201004202700
2013-01-08206.00207.00202.00202.00171003503100
2013-01-07210.00212.00205.00205.00221004582600
2013-01-04209.00210.00203.00207.00195004014500
2012-12-28207.00212.00204.00204.00272005616600
2012-12-27190.00219.00189.00200.007130014441900
2012-12-26188.00191.00187.00188.00166003140400
2012-12-25186.00190.00184.00187.00184003423400
2012-12-21183.00188.00181.00181.00200003680500
2012-12-20183.00185.00179.00183.00109001987600
2012-12-19178.00183.00176.00183.00201003586900
2012-12-18178.00181.00174.00178.00110001959000
2012-12-17181.00181.00177.00178.003100556100
2012-12-14177.00180.00176.00179.00104001843600
2012-12-13177.00184.00177.00179.00145002606300
2012-12-12176.00178.00174.00176.0097001701100
2012-12-11180.00181.00174.00176.00159002811300
2012-12-10183.00183.00174.00177.00467008375100
2012-12-07172.00206.00172.00173.0028670053690400
2012-12-06170.00175.00169.00169.00217003729000
2012-12-05172.00172.00169.00170.004800816500
2012-12-04173.00173.00169.00169.00133002266600
2012-12-03177.00177.00169.00173.00233004027200
2012-11-30174.00174.00167.00171.00344005834800
2012-11-29177.00177.00172.00173.00131002274200
2012-11-28175.00177.00172.00177.00118002050600
2012-11-27179.00180.00171.00180.00398006971600
2012-11-26182.00186.00176.00180.0016970030523600
2012-11-22170.00217.00170.00197.00606300128975500
2012-11-21164.00168.00162.00167.002900479200
2012-11-20162.00164.00162.00164.002600422400
2012-11-19159.00164.00159.00162.0070001123500
2012-11-16159.00161.00157.00161.005500876200
2012-11-15158.00159.00156.00158.002000315000
2012-11-14159.00160.00155.00159.002500392800
2012-11-13158.00163.00157.00157.003500557500
2012-11-12159.00160.00157.00158.001600253000
2012-11-09159.00161.00159.00161.003000479700
2012-11-08160.00164.00160.00164.00800128800
2012-11-07160.00162.00160.00160.005600900300
2012-11-06165.00165.00163.00163.003700609100
2012-11-05165.00165.00163.00163.002200359800
2012-11-02163.00170.00161.00166.005600923300
2012-11-01166.00166.00166.00166.0010016600
2012-10-31164.00165.00163.00165.002800459600
2012-10-30164.00164.00164.00164.0060098400
2012-10-29164.00164.00164.00164.001900311600
2012-10-26164.00165.00163.00164.002900473900
2012-10-25169.00169.00163.00165.00144002372300
2012-10-24165.00165.00164.00164.0050082200
2012-10-23168.00168.00165.00165.002200366000
2012-10-22167.00171.00167.00169.001700287600
2012-10-19168.00170.00168.00170.001800304800
2012-10-18168.00169.00167.00168.002100351100
2012-10-17165.00167.00164.00167.005700942600
2012-10-16167.00167.00160.00162.006100983300
2012-10-15161.00171.00160.00171.003300541800
2012-10-1200
2012-10-11163.00164.00163.00163.00900146800
2012-10-10164.00169.00155.00169.004800767600
2012-10-09167.00167.00166.00166.00800133300
2012-10-05169.00174.00166.00174.001400237000
2012-10-04164.00166.00164.00166.0050082600
2012-10-03167.00167.00164.00164.001600266300
2012-10-02167.00167.00167.00167.004500751500
2012-10-01165.00167.00165.00167.004400727200
2012-09-28174.00174.00169.00169.002400415400
2012-09-27174.00174.00174.00174.0010017400
2012-09-26177.00177.00176.00176.00900159200
2012-09-25171.00178.00170.00178.00116001982700
2012-09-24168.00170.00166.00170.002500418100
2012-09-21172.00172.00167.00169.004400748800
2012-09-20177.00177.00172.00172.001700295500
2012-09-19174.00174.00172.00172.002500432700
2012-09-18180.00180.00170.00176.002700468700
2012-09-14168.00180.00168.00180.00113001953500
2012-09-13170.00170.00168.00168.0030050800
2012-09-12171.00171.00170.00170.001600272100
2012-09-11168.00168.00167.00168.002200368700
2012-09-10168.00171.00168.00168.002400405200
2012-09-07176.00176.00165.00170.00103001748700
2012-09-06172.00177.00167.00177.002800483000
2012-09-05177.00177.00177.00177.001000177000
2012-09-04175.00177.00175.00177.001200211000
2012-09-03171.00176.00171.00176.0077001325000
2012-08-31178.00178.00175.00175.004200737600
2012-08-30178.00178.00178.00178.003400605200
2012-08-29179.00180.00179.00180.00700125700
2012-08-28183.00183.00180.00180.00800145300
2012-08-27181.00185.00181.00183.00800145400
2012-08-24186.00186.00181.00183.00116002145300
2012-08-23178.00185.00178.00185.0058001050800
2012-08-22184.00184.00177.00180.00115002064900
2012-08-21185.00186.00185.00185.001300240700
2012-08-20187.00188.00176.00182.00209003836000
2012-08-17194.00195.00186.00187.00232004380700
2012-08-16189.00194.00189.00194.001200229800
2012-08-15185.00186.00185.00185.003100573600
2012-08-14189.00189.00185.00186.002200411700
2012-08-13184.00189.00184.00189.004000741300
2012-08-10185.00188.00185.00188.004000740700
2012-08-09185.00189.00185.00186.003600669700
2012-08-08189.00193.00185.00185.003900736400
2012-08-07183.00188.00182.00188.0082001504100
2012-08-06194.00198.00189.00189.00152002931000
2012-08-03202.00210.00200.00207.002000404700
2012-08-02200.00210.00200.00210.003000607700
2012-08-01199.00200.00199.00200.001200238900
2012-07-31200.00203.00199.00202.0085001701200
2012-07-30201.00206.00200.00200.004700947200
2012-07-27200.00205.00200.00205.00800161600
2012-07-26198.00207.00198.00207.002600517700
2012-07-25199.00200.00199.00199.00112002230300
2012-07-24198.00200.00197.00199.003400673500
2012-07-23204.00204.00200.00200.004500906900
2012-07-20203.00205.00202.00205.002900589700
2012-07-19200.00205.00200.00203.0087001760200
2012-07-18207.00210.00200.00206.003600739700
2012-07-17208.00217.00208.00210.002600548200
2012-07-13210.00214.00207.00214.003400713700
2012-07-12219.00219.00214.00214.001600347900
2012-07-11219.00219.00216.00219.001300281900
2012-07-10223.00223.00218.00218.001700377100
2012-07-09224.00224.00218.00221.003500772400

   ※ 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