[9906 JQスタンダード] 藤井産 日足 時系列データ

[9906 JQスタンダード] 藤井産 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12750.00761.00750.00761.00800601400
2013-07-11746.00761.00746.00746.0020001493500
2013-07-10758.00760.00758.00758.0055004170900
2013-07-09756.00758.00756.00758.00500378800
2013-07-08765.00765.00746.00746.0073005552900
2013-07-05741.00745.00741.00743.0048003559500
2013-07-04714.00720.00714.00720.0040002861800
2013-07-03706.00718.00706.00710.00900642000
2013-07-02719.00719.00710.00715.0032002279600
2013-07-01688.00699.00688.00699.001000696600
2013-06-28675.00688.00672.00688.0080005405900
2013-06-27665.00690.00665.00690.00300202300
2013-06-26703.00710.00690.00690.0059004125100
2013-06-25702.00708.00701.00701.00400281300
2013-06-24714.00714.00702.00702.00200141600
2013-06-21735.00735.00695.00714.0021001501400
2013-06-20708.00708.00708.00708.001000708000
2013-06-19710.00710.00691.00691.0039002736800
2013-06-18710.00715.00691.00715.0024001679200
2013-06-17702.00705.00702.00705.00900633600
2013-06-14700.00702.00690.00702.0024001672600
2013-06-13695.00700.00690.00690.0016001110300
2013-06-12700.00711.00699.00710.0016001126000
2013-06-11739.00739.00718.00720.0060004403100
2013-06-10712.00720.00712.00720.00700499200
2013-06-07720.00720.00700.00700.0060004235100
2013-06-06742.00755.00722.00722.00600445000
2013-06-05748.00755.00748.00750.0017001277600
2013-06-04742.00743.00740.00743.001100815300
2013-06-03745.00745.00742.00742.00300223000
2013-05-31743.00757.00743.00750.00700522200
2013-05-30740.00750.00740.00743.0030002242500
2013-05-29752.00770.00752.00770.0019001449500
2013-05-2800
2013-05-27752.00767.00752.00767.0036002712700
2013-05-24754.00772.00751.00752.0056004236400
2013-05-23789.00789.00750.00769.001460011164800
2013-05-22803.00803.00785.00800.0069005459400
2013-05-21799.00811.00786.00803.002200017542600
2013-05-20783.00799.00783.00790.0095007484600
2013-05-17787.00790.00762.00778.0035002722900
2013-05-16763.00766.00715.00740.00132009792600
2013-05-15835.00835.00761.00761.002060016720400
2013-05-14819.00819.00781.00783.001340010748500
2013-05-13791.00840.00790.00810.002850022728400
2013-05-10845.00845.00750.00780.003040024000900
2013-05-09720.00856.00710.00850.004460035930100
2013-05-08715.00715.00706.00706.0022001561200
2013-05-07720.00720.00705.00710.0050003572000
2013-05-02712.00719.00710.00719.0020001423200
2013-05-01720.00725.00720.00720.0016001152500
2013-04-30719.00720.00711.00719.0049003498000
2013-04-26718.00718.00718.00718.0048003446400
2013-04-25718.00718.00705.00718.0030002134300
2013-04-24710.00715.00700.00700.0045003193900
2013-04-23701.00710.00698.00698.0027001896100
2013-04-22690.00710.00690.00710.0022001558800
2013-04-19696.00699.00695.00699.00800556700
2013-04-18700.00700.00697.00698.00900629000
2013-04-17700.00700.00700.00700.00300210000
2013-04-16671.00671.00671.00671.00200134200
2013-04-15691.00691.00671.00671.001400963400
2013-04-12700.00700.00691.00691.00700487300
2013-04-11700.00715.00699.00700.0037002618000
2013-04-10697.00697.00697.00697.0045003136500
2013-04-09682.00697.00681.00697.001200822900
2013-04-08684.00684.00667.00680.0017001146400
2013-04-05685.00745.00666.00684.00121008437500
2013-04-04651.00651.00651.00651.00500325500
2013-04-03650.00650.00650.00650.0010065000
2013-04-02655.00655.00650.00650.00900587000
2013-04-01705.00705.00670.00670.0016001099800
2013-03-29685.00685.00680.00685.001300886100
2013-03-28700.00730.00680.00685.0057003937800
2013-03-27713.00713.00695.00695.0038002698000
2013-03-26681.00693.00681.00693.00700480100
2013-03-25719.00725.00680.00680.0024001725000
2013-03-22725.00725.00711.00711.001000720100
2013-03-21730.00735.00721.00725.0021001529600
2013-03-19687.00735.00687.00735.0079005630400
2013-03-18671.00750.00671.00702.001860013015800
2013-03-15625.00665.00600.00665.0044002781400
2013-03-14629.00629.00629.00629.0010062900
2013-03-13623.00630.00623.00630.001400873500
2013-03-12630.00630.00618.00618.00300187800
2013-03-11630.00630.00610.00620.0066004128300
2013-03-08617.00626.00617.00625.0023001431100
2013-03-07608.00615.00608.00615.0032001952300
2013-03-06603.00603.00602.00602.00400241100
2013-03-05602.00609.00602.00607.00700425400
2013-03-04602.00602.00602.00602.001100662200
2013-03-01591.00591.00591.00591.00200118200
2013-02-28609.00609.00582.00600.0020001186500
2013-02-27605.00605.00605.00605.00500302500
2013-02-26600.00600.00600.00600.0032001920000
2013-02-25590.00600.00590.00600.001300769400
2013-02-22590.00590.00590.00590.001500885000
2013-02-21579.00579.00579.00579.001200694800
2013-02-20563.00579.00563.00570.0039002225900
2013-02-19570.00572.00567.00567.001400797500
2013-02-18579.00585.00561.00561.0041002355700
2013-02-15575.00578.00568.00578.00500286000
2013-02-14580.00580.00568.00570.00117006717900
2013-02-13597.00600.00581.00600.00114006787500
2013-02-12586.00594.00586.00587.00120007049900
2013-02-08609.00610.00570.00580.0032001881200
2013-02-07599.00600.00590.00590.0027001599900
2013-02-06580.00590.00580.00590.0040002330600
2013-02-05576.00578.00573.00577.0033001897100
2013-02-04573.00576.00571.00576.001600916600
2013-02-01584.00584.00571.00571.0026001499300
2013-01-31575.00575.00575.00575.00300172500
2013-01-30572.00572.00572.00572.00200114400
2013-01-29564.00572.00564.00572.00600342400
2013-01-28566.00572.00562.00564.0095005373900
2013-01-25568.00570.00566.00566.00800454400
2013-01-24567.00567.00567.00567.0010056700
2013-01-23565.00568.00563.00563.0031001751300
2013-01-22570.00570.00563.00563.00900508600
2013-01-21580.00580.00562.00562.0036002038700
2013-01-18580.00580.00578.00578.001000578200
2013-01-17576.00576.00576.00576.0010057600
2013-01-16581.00581.00575.00575.00700404300
2013-01-15584.00585.00584.00585.00900526100
2013-01-11586.00586.00581.00581.00400233900
2013-01-10599.00599.00599.00599.0045002695500
2013-01-09599.00599.00599.00599.0010059900
2013-01-08590.00590.00590.00590.0010059000
2013-01-07594.00610.00580.00610.0026001544900
2013-01-04579.00580.00579.00580.00500289800
2012-12-28577.00577.00577.00577.001200692400
2012-12-27561.00561.00561.00561.0021001178100
2012-12-26538.00545.00538.00545.00600326300
2012-12-25543.00543.00537.00537.00400215600
2012-12-21544.00544.00544.00544.00400217600
2012-12-20541.00542.00540.00542.001200648600
2012-12-19540.00540.00540.00540.00800432000
2012-12-18535.00537.00535.00537.0038002034000
2012-12-17535.00535.00535.00535.0052002782000
2012-12-14535.00535.00535.00535.0010053500
2012-12-13544.00544.00535.00535.0090004851200
2012-12-12555.00555.00540.00540.0035001938500
2012-12-11555.00555.00555.00555.001700943500
2012-12-10535.00535.00535.00535.0035001872500
2012-12-07533.00535.00533.00535.00900481100
2012-12-06534.00534.00530.00530.00700372600
2012-12-05532.00532.00532.00532.0010053200
2012-12-04529.00537.00527.00532.0029001537700
2012-12-03546.00550.00527.00527.0061003322200
2012-11-30535.00535.00530.00530.00500267000
2012-11-29530.00530.00527.00527.00800422800
2012-11-28534.00534.00530.00530.00600318800
2012-11-27544.00544.00544.00544.0035001904000
2012-11-26523.00529.00523.00529.001100577800
2012-11-22519.00524.00519.00523.00700365400
2012-11-2100
2012-11-2000
2012-11-19520.00520.00520.00520.00200104000
2012-11-16520.00520.00519.00519.00700363800
2012-11-15518.00518.00518.00518.00300155400
2012-11-14515.00519.00515.00519.00400207200
2012-11-13526.00526.00514.00514.0063003300400
2012-11-12520.00528.00520.00528.00600314000
2012-11-09519.00519.00519.00519.0010051900
2012-11-0800
2012-11-07519.00519.00519.00519.001100570900
2012-11-06518.00523.00518.00523.00700364100
2012-11-05539.00540.00520.00520.0038002019900
2012-11-02527.00538.00527.00538.001200635500
2012-11-01530.00530.00530.00530.00500265000
2012-10-31519.00520.00519.00520.00400207900
2012-10-3000
2012-10-29518.00518.00515.00515.0028001449800
2012-10-26520.00520.00511.00512.0037001897000
2012-10-25510.00520.00510.00511.0020001023300
2012-10-24511.00524.00508.00519.0034001742200
2012-10-23516.00518.00509.00518.0021001075900
2012-10-22514.00530.00508.00530.001500769200
2012-10-19512.00514.00512.00514.00200102600
2012-10-18547.00547.00508.00510.00149007595000
2012-10-1700
2012-10-16547.00547.00537.00537.0099005358900
2012-10-15537.00537.00537.00537.00400214800
2012-10-1200
2012-10-1100
2012-10-10542.00542.00542.00542.0049002655800
2012-10-09548.00548.00541.00542.001600870100
2012-10-0500
2012-10-04542.00542.00542.00542.0010054200
2012-10-03553.00553.00550.00550.001000550300
2012-10-02561.00561.00561.00561.00400224400
2012-10-0100
2012-09-2800
2012-09-2700
2012-09-2600
2012-09-25565.00565.00565.00565.0038002147000
2012-09-24565.00565.00565.00565.00400226000
2012-09-2100
2012-09-20564.00566.00564.00565.0020001129900
2012-09-19574.00574.00574.00574.00500287000
2012-09-1800
2012-09-1400
2012-09-1300
2012-09-1200
2012-09-1100
2012-09-10576.00577.00576.00576.0052002995400
2012-09-07575.00576.00575.00576.00300172600
2012-09-06578.00578.00578.00578.00900520200
2012-09-05590.00590.00577.00577.00700409100
2012-09-04580.00580.00580.00580.00500290000
2012-09-03580.00580.00575.00575.00400231000
2012-08-31600.00600.00600.00600.00500300000
2012-08-3000
2012-08-2900
2012-08-28590.00590.00590.00590.0026001534000
2012-08-27573.00573.00573.00573.00500286500
2012-08-2400
2012-08-2300
2012-08-22573.00573.00573.00573.0010057300
2012-08-21574.00574.00573.00573.00200114700
2012-08-2000
2012-08-17580.00580.00579.00580.001700985800
2012-08-1600
2012-08-15575.00577.00575.00577.00400230200
2012-08-14580.00580.00580.00580.0010058000
2012-08-13580.00580.00580.00580.00500290000
2012-08-10590.00590.00590.00590.0046002714000
2012-08-09570.00590.00570.00590.0064003709300
2012-08-08570.00570.00570.00570.0010057000
2012-08-07570.00570.00570.00570.00200114000
2012-08-06552.00552.00552.00552.001000552000
2012-08-03570.00570.00570.00570.00200114000
2012-08-0200
2012-08-01579.00579.00579.00579.00300173700
2012-07-3100
2012-07-30580.00580.00580.00580.0030001740000
2012-07-27566.00566.00566.00566.00200113200
2012-07-2600
2012-07-2500
2012-07-24563.00563.00550.00550.00500277600
2012-07-23563.00563.00560.00560.00600336300
2012-07-2000
2012-07-19580.00580.00580.00580.00600348000
2012-07-18560.00560.00560.00560.00400224000
2012-07-17575.00600.00575.00585.001400819500
2012-07-1300
2012-07-12575.00575.00575.00575.00400230000
2012-07-11599.00599.00580.00580.0040002394100
2012-07-10560.00575.00560.00575.0019001083300
2012-07-0900

   ※ 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