[9895 JQスタンダード] コンセック 日足 時系列データ

[9895 JQスタンダード] コンセック (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12120.00124.00117.00117.00270003259000
2013-07-11119.00119.00114.00117.00420004897000
2013-07-10130.00131.00117.00124.0021000026215000
2013-07-09107.00131.00107.00130.0034300041289000
2013-07-08104.00104.00103.00103.005000518000
2013-07-05102.00104.00102.00103.00130001340000
2013-07-04100.00101.00100.00101.005000503000
2013-07-03100.00103.0099.00100.00330003304000
2013-07-02100.00100.0099.00100.007000699000
2013-07-0199.0099.0099.0099.00120001188000
2013-06-2898.0099.0098.0099.004000393000
2013-06-2798.0098.0094.0095.00370003564000
2013-06-2699.0099.0098.0098.00180001771000
2013-06-25100.00100.0098.0099.009000893000
2013-06-24103.00103.00100.00103.00120001217000
2013-06-21100.00104.0099.00103.00130001314000
2013-06-20102.00102.00101.00101.00110001112000
2013-06-19101.00101.00101.00101.002000202000
2013-06-18100.00100.00100.00100.002000200000
2013-06-17100.00100.0099.0099.005000498000
2013-06-14100.00100.0097.0097.00320003152000
2013-06-1398.0098.0098.0098.007000686000
2013-06-1298.00100.0097.00100.00210002066000
2013-06-1199.0099.0098.0098.006000590000
2013-06-1098.0099.0098.0098.008000785000
2013-06-0798.0098.0094.0095.00400003836000
2013-06-06104.00104.00100.00102.00190001942000
2013-06-0500
2013-06-04104.00104.00104.00104.007000728000
2013-06-03107.00107.00101.00105.00190001976000
2013-05-31104.00109.00104.00108.00160001702000
2013-05-30108.00108.00104.00104.00200002106000
2013-05-29106.00110.00103.00110.00150001603000
2013-05-28105.00105.0099.00105.00380003864000
2013-05-27109.00109.00105.00108.00220002351000
2013-05-24111.00113.00108.00110.00560006170000
2013-05-23116.00116.00110.00110.00280003136000
2013-05-22118.00118.00116.00116.00100001176000
2013-05-21119.00119.00116.00119.00430005069000
2013-05-20119.00119.00112.00119.0010200011962000
2013-05-17105.00109.00105.00109.00350003742000
2013-05-16113.00113.00106.00107.00840009223000
2013-05-15118.00118.00112.00112.00770008835000
2013-05-14112.00119.00112.00118.00760008779000
2013-05-13113.00115.00112.00112.00300003410000
2013-05-10112.00112.00111.00112.008000894000
2013-05-09114.00114.00112.00112.00130001461000
2013-05-08111.00115.00111.00113.00370004153000
2013-05-07113.00113.00112.00112.00580006527000
2013-05-02113.00114.00111.00113.00400004476000
2013-05-01113.00113.00110.00112.00260002901000
2013-04-30113.00114.00111.00114.00220002469000
2013-04-26111.00112.00111.00111.00180002001000
2013-04-25116.00116.00111.00112.00310003532000
2013-04-24111.00112.00110.00111.00740008235000
2013-04-23111.00111.00110.00110.00140001543000
2013-04-22113.00113.00110.00110.00170001891000
2013-04-19110.00112.00108.00109.00710007758000
2013-04-18111.00114.00110.00110.00590006546000
2013-04-17114.00120.00106.00113.0040200045732000
2013-04-16103.00105.00103.00104.00330003452000
2013-04-15105.00105.00103.00103.00450004686000
2013-04-12103.00104.00102.00103.00320003310000
2013-04-11103.00104.00103.00103.00310003210000
2013-04-10102.00102.00102.00102.005000510000
2013-04-09102.00103.00101.00103.00420004284000
2013-04-08102.00102.00101.00102.00130001316000
2013-04-05104.00104.00101.00101.00330003379000
2013-04-04101.00102.00101.00102.007000708000
2013-04-03100.00101.00100.00101.007000704000
2013-04-02101.00101.0098.00100.00470004703000
2013-04-01103.00103.00102.00102.00220002251000
2013-03-29105.00106.00103.00103.00320003328000
2013-03-28105.00105.00104.00104.00120001250000
2013-03-27103.00105.00103.00105.00180001877000
2013-03-26106.00106.00104.00104.00280002936000
2013-03-25107.00107.00106.00107.00180001914000
2013-03-22105.00105.00105.00105.00130001365000
2013-03-21103.00107.00103.00105.00470004904000
2013-03-19102.00103.00102.00103.00130001334000
2013-03-18102.00104.00102.00104.00110001138000
2013-03-15104.00104.00103.00104.00270002788000
2013-03-14103.00103.00101.00102.00180001837000
2013-03-13103.00103.00103.00103.006000618000
2013-03-12105.00105.00102.00102.00470004855000
2013-03-11107.00108.00104.00105.00360003803000
2013-03-08104.00107.00103.00106.00570005977000
2013-03-07103.00105.00103.00104.00400004168000
2013-03-06102.00103.00102.00103.006000616000
2013-03-05103.00103.00101.00102.00250002545000
2013-03-04102.00103.00102.00103.00210002149000
2013-03-01102.00102.00100.00101.00270002726000
2013-02-28103.00103.00102.00103.00160001638000
2013-02-27105.00105.00101.00102.00300003071000
2013-02-26102.00103.00101.00102.00340003463000
2013-02-25102.00104.00102.00104.00420004304000
2013-02-22100.00102.00100.00102.00140001412000
2013-02-21101.00101.00100.00100.00270002701000
2013-02-20101.00101.00101.00101.002000202000
2013-02-1999.00101.0099.00101.009000899000
2013-02-1899.00100.0099.00100.002000199000
2013-02-1598.0099.0097.0098.00320003128000
2013-02-1499.00101.0099.00101.003000301000
2013-02-13103.00103.0097.00100.00360003596000
2013-02-12105.00105.00104.00104.00150001566000
2013-02-08105.00109.00103.00104.00420004438000
2013-02-07106.00107.00104.00105.00290003047000
2013-02-06104.00107.00103.00107.0014200014853000
2013-02-05111.00113.00110.00113.00350003895000
2013-02-04114.00114.00109.00112.00500005583000
2013-02-01108.00114.00107.00113.009500010348000
2013-01-31108.00109.00107.00109.00170001837000
2013-01-30107.00108.00105.00107.00470005023000
2013-01-29107.00107.00105.00106.00440004675000
2013-01-28108.00108.00106.00107.00160001712000
2013-01-25104.00106.00104.00106.00400004224000
2013-01-24102.00104.00101.00104.00220002252000
2013-01-23107.00107.0099.00103.0015800016157000
2013-01-22111.00111.00105.00109.0010500011316000
2013-01-21111.00112.00111.00112.007000779000
2013-01-18109.00112.00109.00112.00280003085000
2013-01-17111.00111.00107.00109.00690007487000
2013-01-16115.00115.00109.00112.00650007250000
2013-01-15115.00118.00111.00115.0014400016462000
2013-01-11107.00124.00107.00117.0081600094550000
2013-01-10108.00108.00105.00107.00720007684000
2013-01-09107.00108.00105.00108.00540005755000
2013-01-08102.00107.00102.00105.0017600018422000
2013-01-07102.00103.00100.00101.00720007292000
2013-01-04102.00103.0099.00102.0010400010560000
2012-12-28100.00101.0099.00100.00770007705000
2012-12-2798.0099.0098.0099.00540005337000
2012-12-2699.0099.0098.0098.00570005600000
2012-12-25101.00101.0099.00100.00300003001000
2012-12-2199.00102.0099.00100.00510005139000
2012-12-20100.00100.0099.00100.00440004381000
2012-12-19101.00101.0098.0099.0011100011095000
2012-12-1899.00101.0098.00101.00920009130000
2012-12-1797.0098.0096.0098.00260002527000
2012-12-1496.0097.0096.0096.00300002882000
2012-12-1397.0097.0095.0095.00370003524000
2012-12-1295.0097.0095.0097.00320003085000
2012-12-1194.0094.0093.0094.00470004395000
2012-12-1096.0098.0094.0094.00630006091000
2012-12-0794.0099.0094.0095.0018000017351000
2012-12-0694.0094.0092.0094.00560005224000
2012-12-0589.0093.0089.0093.00690006281000
2012-12-0490.0090.0088.0089.00300002664000
2012-12-0390.0090.0088.0090.00490004396000
2012-11-3090.0091.0088.0089.00320002842000
2012-11-2987.0090.0087.0089.00400003515000
2012-11-2889.0090.0089.0090.009000802000
2012-11-2790.0090.0089.0089.0011000988000
2012-11-2689.0091.0089.0091.0010000902000
2012-11-2288.0089.0088.0089.004000354000
2012-11-2187.0089.0087.0089.0011000966000
2012-11-2090.0090.0087.0088.00420003701000
2012-11-1992.0092.0090.0090.00170001542000
2012-11-1688.0090.0088.0090.00220001964000
2012-11-1587.0088.0087.0088.007000615000
2012-11-1487.0088.0087.0087.00180001568000
2012-11-1387.0087.0087.0087.005000435000
2012-11-1287.0087.0085.0087.00290002499000
2012-11-0987.0087.0085.0087.00320002764000
2012-11-0888.0088.0088.0088.00100088000
2012-11-0789.0089.0088.0089.00120001064000
2012-11-0688.0088.0087.0088.00180001576000
2012-11-0591.0091.0088.0088.00280002494000
2012-11-0289.0092.0089.0092.00230002084000
2012-11-0191.0092.0089.0089.00240002166000
2012-10-3188.0089.0087.0088.00140001230000
2012-10-3086.0088.0086.0087.0011000952000
2012-10-2987.0087.0086.0086.007000604000
2012-10-2688.0090.0086.0086.00390003421000
2012-10-2588.0088.0088.0088.00220001936000
2012-10-2488.0088.0088.0088.004000352000
2012-10-2387.0088.0087.0088.0010000873000
2012-10-2287.0087.0087.0087.006000522000
2012-10-1986.0090.0086.0088.00150001330000
2012-10-1888.0088.0087.0088.00120001046000
2012-10-1787.0091.0087.0088.00300002654000
2012-10-1686.0089.0085.0087.00170001464000
2012-10-1588.0088.0085.0086.00450003883000
2012-10-1289.00110.0087.0087.0044900043263000
2012-10-1190.0090.0085.0085.0011000965000
2012-10-1093.0093.0088.0090.00440003963000
2012-10-0900
2012-10-0595.0097.0095.0097.004000383000
2012-10-0496.0097.0095.0097.00120001144000
2012-10-0398.0098.0098.0098.00100098000
2012-10-0299.0099.0099.0099.003000297000
2012-10-01102.00102.0095.0099.00310003099000
2012-09-2898.0099.0097.0099.00260002547000
2012-09-27103.00103.0096.0098.00220002158000
2012-09-26103.00105.00101.00103.007000724000
2012-09-25101.00104.00101.00104.002000205000
2012-09-24102.00102.00102.00102.003000306000
2012-09-2100
2012-09-20105.00105.00101.00103.00270002785000
2012-09-19104.00105.00104.00105.009000937000
2012-09-18105.00106.00104.00104.005000524000
2012-09-14100.00105.00100.00104.00190001921000
2012-09-13105.00105.00103.00104.005000520000
2012-09-12103.00107.00103.00105.00200002107000
2012-09-11105.00108.00104.00105.00160001686000
2012-09-10103.00105.00103.00105.004000415000
2012-09-07103.00108.00103.00107.00790008366000
2012-09-06112.00113.00103.00107.00820008700000
2012-09-05109.00113.00108.00113.00730008031000
2012-09-04104.00112.00102.00106.0026500028726000
2012-09-03103.00108.0099.00104.0010000010269000
2012-08-3194.0099.0094.0099.00420004088000
2012-08-3092.0094.0092.0093.00270002491000
2012-08-2993.0093.0093.0093.005000465000
2012-08-2895.0095.0094.0094.002000189000
2012-08-2793.0093.0093.0093.003000279000
2012-08-2400
2012-08-2394.0094.0094.0094.003000282000
2012-08-2294.0094.0091.0094.00390003630000
2012-08-2195.0097.0095.0097.003000287000
2012-08-2094.0095.0094.0094.008000755000
2012-08-1796.0096.0096.0096.002000192000
2012-08-1696.0096.0095.0096.008000762000
2012-08-1597.0097.0097.0097.002000194000
2012-08-1496.0099.0096.0096.00130001259000
2012-08-1395.0096.0095.0096.00170001617000
2012-08-1097.0099.0097.0099.003000293000
2012-08-0996.0097.0096.0097.005000481000
2012-08-08100.00100.0097.0098.00120001183000
2012-08-0799.00102.0099.00102.008000801000
2012-08-06100.00100.0098.0099.00150001487000
2012-08-03106.00106.00102.00102.00260002733000
2012-08-02106.00107.00106.00106.005000532000
2012-08-01106.00106.0098.00106.00490005017000
2012-07-31110.00110.00104.00106.00180001910000
2012-07-30109.00109.00109.00109.001000109000
2012-07-27110.00112.00102.00107.00640006976000
2012-07-26106.00110.00101.00108.00720007791000
2012-07-25104.00110.00104.00110.00130001376000
2012-07-24100.00104.00100.00104.002000204000
2012-07-2300
2012-07-20102.00104.00102.00104.003000308000
2012-07-19106.00106.00106.00106.002000212000
2012-07-18110.00110.00105.00110.00100001086000
2012-07-17105.00109.00105.00109.00110001186000
2012-07-13101.00104.00101.00104.005000513000
2012-07-12103.00103.0098.00102.00130001311000
2012-07-11100.00104.0097.00104.00200002021000
2012-07-10104.00104.00102.00102.007000717000
2012-07-09106.00111.00106.00106.007000747000

   ※ 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