[9908 JQスタンダード] 日電計 日足 時系列データ

[9908 JQスタンダード] 日電計 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12955.00978.00955.00978.001600015425000
2013-07-11942.00958.00941.00946.0052004931900
2013-07-10942.00953.00936.00940.001090010309900
2013-07-09947.00954.00939.00940.0090008537100
2013-07-08943.00943.00915.00924.0074006897600
2013-07-05893.00928.00893.00928.001270011484300
2013-07-04872.00900.00872.00900.0074006578300
2013-07-03878.00882.00876.00880.002270019942200
2013-07-02850.00870.00850.00870.001750015066800
2013-07-01869.00869.00831.00844.001340011260100
2013-06-28844.00845.00817.00824.0066005464700
2013-06-27840.00840.00810.00816.0094007735600
2013-06-26841.00854.00835.00836.0089007507900
2013-06-25876.00876.00852.00852.0097008385400
2013-06-24881.00892.00880.00881.0064005640200
2013-06-21880.00887.00876.00881.0055004832700
2013-06-20895.00895.00885.00885.0054004793200
2013-06-19926.00926.00885.00885.001450013026100
2013-06-18898.00900.00888.00900.0095008482200
2013-06-17882.00886.00874.00883.001140010000100
2013-06-14896.00896.00881.00892.0065005806500
2013-06-13889.00889.00881.00881.0027002388400
2013-06-12885.00902.00881.00902.0098008668300
2013-06-11920.00928.00904.00904.0073006641700
2013-06-10918.00918.00885.00904.001780016008700
2013-06-07885.00885.00850.00874.006320054866000
2013-06-06920.00920.00888.00889.002520022844000
2013-06-05916.00950.00916.00917.0048004463200
2013-06-04915.00915.00898.00915.00108009765700
2013-06-03947.00947.00910.00911.00107009947700
2013-05-31945.00962.00945.00947.0058005500400
2013-05-30976.00976.00942.00942.002070019790100
2013-05-29960.00987.00960.00971.002000019464800
2013-05-28961.00970.00949.00955.001130010813900
2013-05-27996.00996.00955.00970.001260012272900
2013-05-241000.001017.00951.00985.002910028631200
2013-05-231033.001036.00977.00980.003090030993400
2013-05-221055.001065.001032.001047.001260013132500
2013-05-211074.001075.001047.001055.0093009917900
2013-05-201054.001066.001054.001066.001350014269400
2013-05-171026.001063.001014.001034.002150022189100
2013-05-161026.001030.00958.001002.003610036226400
2013-05-151075.001075.001022.001022.003350035152900
2013-05-141060.001079.001060.001075.004080043520600
2013-05-131235.001248.001085.001085.006740078064200
2013-05-101260.001280.001235.001235.004140051946600
2013-05-091287.001287.001240.001248.004890061446000
2013-05-081240.001299.001230.001243.007240090942900
2013-05-071200.001220.001174.001218.007280087256700
2013-05-021130.001149.001122.001147.002400027258100
2013-05-011095.001122.001095.001122.003560039541900
2013-04-301071.001095.001071.001090.0043004650500
2013-04-261090.001100.001063.001071.001110011985200
2013-04-251100.001100.001080.001090.001790019570100
2013-04-241073.001099.001073.001091.001280013889300
2013-04-231055.001087.001055.001075.002260024139100
2013-04-221050.001053.001035.001050.0071007429700
2013-04-191040.001040.001033.001036.0020002070000
2013-04-181049.001050.001030.001035.0090009350900
2013-04-171043.001057.001040.001041.001190012463000
2013-04-16999.001052.00985.001029.002900029848400
2013-04-151014.001018.001000.001006.0082008268800
2013-04-121016.001016.001005.001010.0056005657300
2013-04-111005.001014.001004.001010.0093009393100
2013-04-101002.001011.001000.001008.001250012556800
2013-04-091010.001020.001002.001008.0083008373900
2013-04-081020.001020.00995.001005.001800018153500
2013-04-051020.001040.00990.001002.002360023889300
2013-04-04950.001020.00946.001020.001060010362700
2013-04-03955.00990.00955.00980.0068006626900
2013-04-02891.00959.00868.00950.002440022231900
2013-04-011000.001002.00930.00930.002360023097400
2013-03-291025.001033.001009.001010.001690017206500
2013-03-281066.001072.001012.001035.001270013304000
2013-03-271056.001065.001055.001065.0081008581900
2013-03-261076.001080.001072.001075.0071007638000
2013-03-251090.001095.001075.001076.001620017588800
2013-03-221074.001089.001069.001089.001150012361100
2013-03-211062.001080.001062.001079.001770018928400
2013-03-191088.001090.001051.001058.002160023211500
2013-03-181055.001090.001041.001068.002050021909600
2013-03-151040.001062.001023.001060.002100021917200
2013-03-141015.001020.001014.001020.001110011279300
2013-03-131015.001022.001013.001021.0082008330300
2013-03-121020.001023.001011.001018.0097009873800
2013-03-111022.001025.001012.001023.001270012912400
2013-03-081005.001024.001005.001021.0072007289500
2013-03-071035.001036.001004.001006.001080010994200
2013-03-061040.001040.001025.001026.0076007833600
2013-03-051025.001045.001025.001029.0081008354700
2013-03-041040.001051.001028.001029.003030031530000
2013-03-011020.001027.001001.001027.001910019409100
2013-02-28988.001013.00982.001013.001120011110600
2013-02-27978.00990.00955.00980.001270012325400
2013-02-26970.00996.00970.00977.001430014012400
2013-02-251010.001024.00975.00990.002650026612400
2013-02-22967.00995.00955.00995.002210021535400
2013-02-21939.00969.00939.00967.002860027302500
2013-02-20929.00942.00920.00940.003370031450700
2013-02-19930.00930.00905.00924.0051004698100
2013-02-18906.00935.00901.00919.001690015517100
2013-02-15935.00935.00870.00891.003260029711100
2013-02-14899.00934.00887.00930.003640033323300
2013-02-13902.00910.00882.00886.006740060466200
2013-02-12828.00902.00809.00882.007020060895000
2013-02-08829.00835.00813.00828.00106008782400
2013-02-07815.00829.00811.00828.0099008118700
2013-02-06812.00820.00810.00813.001900015462700
2013-02-05810.00815.00807.00815.00120009720400
2013-02-04801.00826.00801.00813.001470011917100
2013-02-01805.00805.00791.00792.001550012349500
2013-01-31810.00810.00800.00800.00113009106700
2013-01-30800.00813.00800.00810.0070005658800
2013-01-29800.00803.00795.00795.00104008312900
2013-01-28789.00800.00785.00800.001710013538000
2013-01-25775.00785.00771.00785.00101007853500
2013-01-24763.00775.00753.00775.0015001145800
2013-01-23771.00775.00766.00766.0034002623400
2013-01-22776.00779.00770.00773.0051003958400
2013-01-21765.00776.00760.00776.00103007921200
2013-01-18752.00765.00750.00761.0054004089500
2013-01-17760.00762.00737.00745.00110008275600
2013-01-16769.00770.00757.00761.0079006042900
2013-01-15731.00755.00728.00754.002120015647500
2013-01-11723.00729.00723.00725.00111008052500
2013-01-10722.00724.00717.00722.00135009729400
2013-01-09724.00724.00719.00719.0028002016300
2013-01-08719.00720.00717.00720.0054003884300
2013-01-07711.00719.00711.00719.0059004223900
2013-01-04710.00715.00703.00711.001430010163600
2012-12-28705.00709.00700.00701.0077005427800
2012-12-27695.00705.00695.00705.0045003145900
2012-12-26699.00699.00690.00690.0052003621000
2012-12-25693.00700.00683.00699.00133009184600
2012-12-21678.00690.00678.00683.0082005588000
2012-12-20687.00687.00685.00687.0029001989100
2012-12-19700.00700.00685.00686.0062004322400
2012-12-18713.00713.00695.00695.00128008990200
2012-12-17714.00714.00705.00705.00102007250500
2012-12-14705.00708.00700.00708.0048003370800
2012-12-13705.00711.00700.00701.00129009122200
2012-12-12700.00706.00699.00702.0070004905800
2012-12-11695.00705.00695.00700.0033002317000
2012-12-10699.00699.00692.00692.0063004393600
2012-12-07699.00701.00695.00699.00115008036100
2012-12-06686.00696.00686.00696.0041002836000
2012-12-05688.00691.00682.00683.00114007835000
2012-12-04680.00684.00679.00682.00119008099700
2012-12-03677.00677.00670.00677.0025001685700
2012-11-30679.00680.00675.00679.0077005218900
2012-11-29666.00678.00666.00678.0074004989400
2012-11-28662.00666.00656.00666.0028001853500
2012-11-27649.00661.00649.00660.0045002948200
2012-11-26655.00659.00648.00658.0080005230500
2012-11-22650.00656.00650.00654.0031002027100
2012-11-21650.00652.00643.00649.0035002265000
2012-11-20642.00653.00636.00653.0058003757000
2012-11-19654.00655.00630.00649.0059003829600
2012-11-16645.00645.00639.00642.0038002446100
2012-11-15647.00647.00635.00640.0044002828500
2012-11-14636.00636.00624.00625.0033002085700
2012-11-13642.00643.00635.00635.0050003184300
2012-11-12640.00642.00630.00637.0066004210600
2012-11-09626.00642.00626.00640.00117007411100
2012-11-08624.00625.00624.00625.001100686900
2012-11-07630.00633.00627.00630.0046002900000
2012-11-06630.00632.00630.00630.0016001009200
2012-11-05630.00630.00625.00625.001100688500
2012-11-02627.00630.00621.00630.0058003642700
2012-11-01621.00627.00620.00621.001200746500
2012-10-31625.00625.00613.00620.0055003411400
2012-10-30629.00629.00629.00629.00400251600
2012-10-29633.00635.00622.00622.00115007225300
2012-10-26640.00640.00623.00630.002330014785600
2012-10-25574.00649.00574.00630.002080012823300
2012-10-24568.00568.00568.00568.00500284000
2012-10-23567.00568.00567.00568.0024001361200
2012-10-22570.00574.00570.00574.00300171400
2012-10-19570.00571.00570.00570.0023001311400
2012-10-18574.00578.00568.00575.0056003197800
2012-10-17589.00589.00563.00580.00104005979600
2012-10-16590.00590.00570.00580.0036002099100
2012-10-15580.00580.00580.00580.0022001276000
2012-10-12570.00576.00570.00575.00500286600
2012-10-11577.00577.00567.00567.0076004357700
2012-10-10583.00583.00573.00581.0026001510900
2012-10-09577.00584.00577.00583.001000579700
2012-10-05579.00579.00576.00576.00300173400
2012-10-04581.00588.00571.00579.0039002247900
2012-10-03590.00594.00590.00591.00600355000
2012-10-02585.00595.00585.00595.00200118000
2012-10-01590.00590.00575.00575.0021001228000
2012-09-28589.00589.00589.00589.00400235600
2012-09-27591.00591.00588.00588.00300177000
2012-09-26595.00600.00591.00591.00600355900
2012-09-25612.00615.00605.00605.0022001345700
2012-09-24608.00612.00606.00612.0033002011700
2012-09-21604.00605.00601.00605.0017001025800
2012-09-20603.00603.00601.00603.0032001927600
2012-09-19603.00603.00595.00598.0074004436700
2012-09-18605.00605.00590.00597.0044002631400
2012-09-14589.00600.00588.00595.0043002553800
2012-09-13588.00591.00586.00589.0093005468100
2012-09-12598.00598.00588.00588.00105006246600
2012-09-11602.00602.00595.00595.001000599000
2012-09-10601.00601.00598.00601.001000600500
2012-09-07604.00604.00600.00603.0056003362400
2012-09-06606.00606.00606.00606.0010060600
2012-09-05602.00602.00590.00595.0020001190200
2012-09-04604.00604.00599.00599.00800482300
2012-09-03600.00604.00599.00604.0032001920300
2012-08-31604.00605.00598.00598.0043002578700
2012-08-30600.00601.00600.00600.00900540100
2012-08-29600.00603.00600.00601.0038002284900
2012-08-28600.00610.00600.00605.0073004394100
2012-08-27612.00615.00609.00609.001600977900
2012-08-24612.00613.00611.00611.001300795500
2012-08-23606.00609.00600.00609.0070004224200
2012-08-22615.00615.00612.00612.001000614400
2012-08-21618.00618.00614.00614.0021001290600
2012-08-2000
2012-08-17635.00635.00635.00635.0018001143000
2012-08-16638.00638.00611.00620.0029001828700
2012-08-15623.00623.00617.00620.0030001865400
2012-08-14617.00617.00610.00612.0018001108100
2012-08-13612.00617.00612.00617.00800490700
2012-08-10610.00612.00605.00605.001400849700
2012-08-09610.00610.00606.00606.001200730300
2012-08-08608.00609.00607.00609.001000608000
2012-08-07601.00604.00601.00604.00300180600
2012-08-06606.00606.00606.00606.00300181800
2012-08-03606.00606.00606.00606.00300181800
2012-08-02612.00613.00606.00606.00700428100
2012-08-01612.00612.00601.00602.00900547800
2012-07-31608.00612.00608.00612.00400244000
2012-07-30610.00610.00610.00610.0010061000
2012-07-27614.00619.00596.00603.001500915000
2012-07-26603.00609.00603.00609.00800484800
2012-07-25599.00602.00597.00600.0094005616200
2012-07-24600.00600.00595.00597.001600958000
2012-07-23614.00614.00600.00600.0063003813200
2012-07-20618.00631.00617.00630.0044002730600
2012-07-19633.00633.00623.00625.0022001390500
2012-07-18631.00631.00613.00615.0032001999100
2012-07-17636.00636.00621.00621.0020001269000
2012-07-13610.00620.00610.00620.0026001601500
2012-07-12623.00623.00612.00620.001400863400
2012-07-11622.00623.00610.00623.001500929900
2012-07-10625.00627.00620.00625.0033002053400
2012-07-09633.00639.00625.00625.0050003148800

   ※ 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