[9892 JQスタンダード] 卑弥呼 日足 時系列データ

[9892 JQスタンダード] 卑弥呼 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121110.001110.001089.001095.0045004918200
2013-07-111110.001110.001100.001108.0033003643200
2013-07-101103.001110.001103.001110.0015001657400
2013-07-091100.001103.001100.001103.0015001652600
2013-07-081096.001100.001096.001100.0038004171500
2013-07-051085.001090.001085.001090.0032003479200
2013-07-041079.001080.001079.001080.00200215900
2013-07-031075.001075.001075.001075.0011001182500
2013-07-021069.001074.001069.001074.0017001819900
2013-07-011065.001065.001060.001065.0011001168100
2013-06-281060.001060.001050.001050.0014001483000
2013-06-271048.001050.001045.001050.0015001568800
2013-06-2600
2013-06-251070.001070.001060.001060.00800851000
2013-06-241068.001070.001065.001065.0022002350400
2013-06-211050.001050.001038.001038.0013001356700
2013-06-201070.001070.001050.001050.0023002434500
2013-06-191060.001065.001060.001065.00400424500
2013-06-181050.001060.001050.001060.00600631000
2013-06-171040.001040.001040.001040.00500520000
2013-06-141040.001045.001040.001040.0014001456500
2013-06-131021.001050.001021.001050.00500519100
2013-06-121044.001045.001040.001040.0012001253100
2013-06-111043.001043.001043.001043.00100104300
2013-06-101041.001043.001031.001043.0026002705800
2013-06-071041.001041.001021.001021.0024002476300
2013-06-061051.001053.001045.001045.0017001783400
2013-06-051088.001088.001065.001065.00900963200
2013-06-041067.001068.001066.001067.0026002775400
2013-06-031066.001067.001066.001067.00500533400
2013-05-311066.001097.001066.001067.0011001185000
2013-05-301073.001080.001067.001067.0013001396100
2013-05-291070.001095.001070.001095.0013001407300
2013-05-281070.001108.001067.001067.00800874400
2013-05-271108.001108.001060.001070.0048005194400
2013-05-241130.001134.001101.001111.0017001901400
2013-05-231134.001135.001105.001134.0048005384800
2013-05-221132.001135.001132.001132.0013001471900
2013-05-211131.001140.001131.001132.0038004316300
2013-05-201135.001153.001125.001131.0025002838000
2013-05-171102.001135.001102.001135.0029003227300
2013-05-161136.001145.001101.001145.0060006768500
2013-05-151150.001154.001140.001140.0034003907900
2013-05-141155.001160.001150.001150.0021002424600
2013-05-131150.001150.001145.001150.0032003676000
2013-05-101130.001140.001130.001135.0056006368300
2013-05-091125.001135.001123.001123.0041004625600
2013-05-081119.001125.001118.001121.0042004708000
2013-05-071122.001122.001100.001112.0060006698800
2013-05-021086.001110.001086.001110.0035003841800
2013-05-011085.001092.001085.001090.0032003488500
2013-04-301088.001088.001080.001082.0015001627300
2013-04-261078.001079.001073.001079.0017001830800
2013-04-251061.001065.001059.001064.0040004252800
2013-04-241050.001060.001050.001060.0017001794500
2013-04-231050.001051.001042.001045.0056005865900
2013-04-221050.001050.001046.001050.0069007234600
2013-04-191035.001042.001035.001042.0014001453400
2013-04-181047.001047.001032.001034.0022002279000
2013-04-171037.001037.001024.001030.0027002784000
2013-04-161035.001039.001024.001039.0030003091900
2013-04-151019.001040.001019.001040.0049005039900
2013-04-121015.001020.001015.001015.0040004070300
2013-04-111020.001024.001017.001024.0027002753300
2013-04-101011.001017.001011.001017.0018001821300
2013-04-091026.001026.001012.001025.0051005195900
2013-04-081035.001035.00997.001005.0040004049100
2013-04-051007.001026.001007.001016.0022002243700
2013-04-041003.001013.00999.001013.0032003203700
2013-04-031000.001024.001000.001024.0039003962900
2013-04-021000.001003.00997.001003.0054005392300
2013-04-011020.001022.001000.001011.0070007086100
2013-03-291045.001045.001022.001026.0028002888300
2013-03-281061.001061.001040.001061.0071007491000
2013-03-271016.001090.001016.001077.001350014113100
2013-03-261167.001170.001154.001156.001800020886000
2013-03-251160.001170.001160.001170.001140013293500
2013-03-221166.001169.001161.001161.0083009662300
2013-03-211155.001169.001155.001160.001900022053300
2013-03-191150.001155.001131.001155.0071008142300
2013-03-181130.001135.001125.001135.0073008247800
2013-03-151124.001130.001115.001130.001040011665600
2013-03-141123.001123.001110.001115.001050011711200
2013-03-131130.001130.001113.001125.0076008538500
2013-03-121122.001126.001106.001119.001240013855200
2013-03-111077.001136.001070.001122.003940043403300
2013-03-081054.001074.001054.001071.0030003194800
2013-03-071050.001055.001050.001054.0043004525700
2013-03-061044.001050.001044.001049.0051005334300
2013-03-051046.001050.001044.001044.0033003458700
2013-03-041050.001050.001040.001049.0023002407500
2013-03-011037.001044.001037.001044.0012001249900
2013-02-281032.001043.001030.001033.0036003715900
2013-02-271028.001039.001028.001032.0035003604500
2013-02-261044.001044.001026.001028.0092009515100
2013-02-251039.001044.001030.001044.0016001664000
2013-02-221038.001038.001022.001027.0026002682400
2013-02-211015.001029.001015.001029.00200204400
2013-02-201028.001028.001013.001013.0061006217900
2013-02-191032.001033.001015.001016.0039003987500
2013-02-181020.001026.001020.001026.0031003172100
2013-02-151016.001033.001016.001022.0068006935500
2013-02-141016.001031.001016.001031.0024002455700
2013-02-131064.001064.001039.001055.0059006213800
2013-02-121061.001067.001061.001064.0029003081200
2013-02-081055.001059.001055.001055.0051005386600
2013-02-071032.001055.001030.001055.0049005119000
2013-02-061039.001041.001027.001040.0047004854600
2013-02-051030.001038.001024.001038.0036003719200
2013-02-041029.001029.001021.001024.0034003488700
2013-02-011018.001019.001012.001019.0014001425000
2013-01-311020.001023.001017.001018.0027002754400
2013-01-30995.001017.00995.001017.0042004195000
2013-01-291020.001024.001020.001020.0015001533400
2013-01-281044.001044.001003.001019.0041004212100
2013-01-251000.001009.001000.001009.0025002507100
2013-01-24991.00998.00990.00996.0027002679700
2013-01-23991.00997.00990.00997.0016001589900
2013-01-22995.00995.00990.00994.0027002683400
2013-01-21977.00987.00977.00987.0018001762500
2013-01-18968.00995.00968.00977.0031003025400
2013-01-17972.00972.00965.00967.0033003193000
2013-01-16975.00984.00972.00972.0063006155800
2013-01-15996.00996.00976.00980.0057005623700
2013-01-11978.00979.00970.00973.0025002433500
2013-01-10960.00972.00960.00969.0023002228000
2013-01-09966.00966.00950.00960.0042004022300
2013-01-08965.00975.00964.00964.0033003194600
2013-01-07978.00978.00965.00965.00700677100
2013-01-041000.001000.00957.00963.0037003592600
2012-12-28921.00945.00921.00945.0029002688600
2012-12-27920.00923.00920.00923.00300276300
2012-12-26916.00922.00911.00915.00900825200
2012-12-25914.00914.00912.00914.00900822100
2012-12-21948.00948.00911.00911.0036003337000
2012-12-20924.00924.00920.00920.0019001754400
2012-12-19925.00930.00925.00926.00600556000
2012-12-18915.00922.00915.00922.0012001100600
2012-12-17919.00919.00915.00915.00300274900
2012-12-14913.00913.00907.00911.0033003003500
2012-12-13909.00910.00903.00904.0032002910200
2012-12-12900.00900.00900.00900.0010090000
2012-12-11900.00900.00900.00900.001000900000
2012-12-10903.00905.00903.00905.0024002167900
2012-12-07900.00901.00900.00900.0030002700400
2012-12-06900.00900.00900.00900.0016001440000
2012-12-05895.00900.00895.00900.0016001436100
2012-12-04900.00900.00895.00895.00200179500
2012-12-03895.00895.00895.00895.00200179000
2012-11-30900.00900.00894.00894.0031002787700
2012-11-29906.00909.00900.00900.0028002524600
2012-11-28908.00908.00898.00900.00700632000
2012-11-27895.00900.00895.00900.0018001618500
2012-11-26900.00901.00900.00900.00900810100
2012-11-22908.00908.00900.00900.0014001262400
2012-11-21890.00890.00890.00890.0010089000
2012-11-20910.00910.00890.00890.0021001897000
2012-11-19905.00905.00897.00900.001000903200
2012-11-16870.00895.00870.00895.0013001139400
2012-11-15874.00875.00870.00875.0019001658000
2012-11-14870.00874.00855.00874.0069005980000
2012-11-13904.00904.00873.00873.0059005206300
2012-11-12902.00910.00880.00903.0050004501500
2012-11-09909.00920.00909.00920.0011001007600
2012-11-08902.00906.00902.00905.0014001267000
2012-11-07915.00915.00902.00902.0018001637600
2012-11-06915.00919.00910.00919.0031002827000
2012-11-05914.00917.00914.00917.00400365900
2012-11-02920.00920.00913.00913.0015001375900
2012-11-01919.00919.00914.00914.00200183300
2012-10-31913.00918.00913.00918.00700641400
2012-10-30914.00915.00913.00913.00700640000
2012-10-29913.00913.00913.00913.00400365200
2012-10-26913.00915.00913.00915.00200182800
2012-10-25915.00915.00910.00915.00500457000
2012-10-24909.00909.00909.00909.00200181800
2012-10-23909.00909.00909.00909.00300272700
2012-10-22920.00920.00915.00915.0013001194900
2012-10-19915.00915.00914.00915.00800731500
2012-10-18914.00914.00907.00909.00400363700
2012-10-17908.00908.00907.00907.00900816800
2012-10-16905.00910.00905.00906.00400362900
2012-10-15918.00918.00901.00901.0013001175600
2012-10-12906.00906.00906.00906.0010090600
2012-10-11918.00918.00905.00905.001000912500
2012-10-10905.00915.00905.00910.00800727600
2012-10-09910.00913.00910.00910.0012001092400
2012-10-05907.00907.00901.00904.00600542400
2012-10-04900.00907.00900.00905.00900812800
2012-10-03903.00910.00900.00901.0014001268300
2012-10-02909.00909.00898.00902.00800722500
2012-10-01903.00903.00894.00894.0012001075500
2012-09-28902.00902.00894.00894.0015001344000
2012-09-27900.00900.00900.00900.0010090000
2012-09-26895.00904.00895.00899.0019001704200
2012-09-25909.00909.00896.00896.00700630000
2012-09-24891.00900.00891.00900.001100983100
2012-09-21911.00911.00885.00910.0041003684500
2012-09-20918.00918.00911.00911.0011001007700
2012-09-19920.00920.00908.00908.0014001286400
2012-09-18902.00912.00902.00908.0013001179400
2012-09-14900.00906.00900.00906.00200180600
2012-09-1300
2012-09-12910.00910.00896.00896.0026002341300
2012-09-11900.00907.00900.00900.00500451200
2012-09-10897.00897.00897.00897.0010089700
2012-09-07905.00905.00895.00895.0033002958700
2012-09-06912.00912.00898.00898.0017001541800
2012-09-05910.00910.00900.00900.0020001804400
2012-09-04910.00915.00910.00910.0017001551700
2012-09-03900.00910.00900.00910.0018001624500
2012-08-31901.00905.00901.00905.00800723100
2012-08-30910.00910.00910.00910.00300273000
2012-08-29901.00912.00901.00912.00400363400
2012-08-28914.00914.00910.00910.00800729500
2012-08-27912.00912.00906.00910.00400364000
2012-08-24908.00908.00899.00906.001100996500
2012-08-23900.00905.00892.00893.00800717100
2012-08-22900.00901.00893.00893.001000896000
2012-08-21899.00900.00899.00900.00300269900
2012-08-20908.00910.00897.00910.0024002177100
2012-08-17902.00902.00890.00897.0027002412800
2012-08-16890.00890.00890.00890.00500445000
2012-08-15899.00899.00890.00890.001100983900
2012-08-14899.00899.00899.00899.0010089900
2012-08-13898.00900.00898.00900.00600539000
2012-08-10889.00896.00889.00894.00900804800
2012-08-09888.00892.00887.00890.00500444900
2012-08-08898.00898.00898.00898.00400359200
2012-08-07903.00903.00898.00898.001100991100
2012-08-06905.00910.00903.00903.00500453100
2012-08-03903.00903.00898.00898.0023002067400
2012-08-02915.00915.00908.00909.00600547700
2012-08-01900.00900.00900.00900.0010090000
2012-07-31905.00905.00898.00898.00500451800
2012-07-30933.00933.00895.00900.0012001085200
2012-07-27920.00920.00894.00908.0014001280400
2012-07-26910.00918.00910.00918.00104009476700
2012-07-25900.00908.00885.00908.0041003683100
2012-07-24903.00903.00885.00886.0020001796000
2012-07-23887.00907.00885.00885.0020001785000
2012-07-20929.00929.00898.00898.001420013152700
2012-07-19897.00898.00892.00898.00900806000
2012-07-18875.00900.00875.00890.0029002590600
2012-07-17876.00879.00875.00877.0060005255500
2012-07-13900.00900.00887.00887.00700625300
2012-07-12894.00900.00890.00900.0039003477700
2012-07-11892.00900.00890.00897.0035003136300
2012-07-10886.00897.00886.00897.0018001610400
2012-07-09880.00886.00880.00885.0022001944500

   ※ 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