[9913 JQスタンダード] 日邦産 日足 時系列データ

[9913 JQスタンダード] 日邦産 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12545.00547.00536.00547.0062003339600
2013-07-11545.00545.00544.00545.0021001143300
2013-07-10537.00540.00537.00538.0023001235600
2013-07-09536.00536.00535.00535.0029001552000
2013-07-08545.00545.00545.00545.0025001362500
2013-07-05535.00535.00535.00535.0010053500
2013-07-0400
2013-07-03531.00531.00531.00531.0010053100
2013-07-02539.00539.00525.00534.00400213100
2013-07-01540.00540.00525.00540.001800968100
2013-06-28541.00541.00540.00540.00300162200
2013-06-27538.00538.00538.00538.001700914600
2013-06-26531.00531.00530.00530.00400212100
2013-06-25531.00531.00521.00521.0043002272300
2013-06-24520.00523.00520.00521.001600833200
2013-06-21528.00528.00501.00515.0040002050000
2013-06-20539.00539.00530.00530.0023001225400
2013-06-1900
2013-06-18549.00549.00530.00549.001700906700
2013-06-17550.00550.00550.00550.0010055000
2013-06-1400
2013-06-1300
2013-06-12538.00550.00528.00550.001000534200
2013-06-11544.00545.00540.00540.001600866800
2013-06-10559.00559.00539.00545.00109006051700
2013-06-07540.00540.00529.00538.0049002624100
2013-06-06548.00552.00540.00545.0077004198000
2013-06-05552.00553.00550.00550.0020001103500
2013-06-04545.00550.00540.00550.0024001306400
2013-06-03542.00545.00542.00545.001000543500
2013-05-31540.00550.00540.00542.001300712400
2013-05-30542.00542.00540.00540.0094005076600
2013-05-29561.00561.00546.00550.0082004532500
2013-05-28556.00569.00555.00564.00700393300
2013-05-27568.00568.00560.00560.0072004080300
2013-05-24564.00578.00550.00575.002290012786000
2013-05-23580.00583.00561.00565.00160009131600
2013-05-22581.00586.00580.00580.0076004421700
2013-05-21585.00591.00582.00582.0073004277600
2013-05-20598.00600.00575.00585.002150012661800
2013-05-17570.00595.00562.00595.002940016909200
2013-05-16609.00614.00567.00578.002340013918100
2013-05-15620.00636.00602.00602.00112006965700
2013-05-14600.00630.00600.00620.001650010204900
2013-05-13580.00607.00580.00603.0031001848700
2013-05-10578.00579.00571.00579.0036002066600
2013-05-09580.00595.00570.00579.00157009098000
2013-05-08570.00585.00568.00580.0077004457000
2013-05-07560.00578.00558.00570.0035001989800
2013-05-02572.00572.00560.00560.0030001687500
2013-05-01560.00580.00560.00574.00120006870100
2013-04-30550.00560.00543.00560.0096005315800
2013-04-26550.00550.00543.00543.0024001315800
2013-04-25546.00550.00543.00550.00101005516300
2013-04-24530.00542.00525.00530.0067003581500
2013-04-23524.00535.00524.00534.001700902900
2013-04-22531.00534.00512.00526.0032001669500
2013-04-19525.00529.00525.00529.001300686400
2013-04-1800
2013-04-17526.00526.00525.00525.00600315100
2013-04-16518.00518.00518.00518.0031001605800
2013-04-15517.00525.00517.00525.0045002360400
2013-04-12523.00523.00518.00518.001200623100
2013-04-11520.00521.00512.00519.0030001556800
2013-04-10520.00520.00520.00520.0010052000
2013-04-09516.00521.00516.00516.0028001446500
2013-04-08516.00517.00507.00514.0044002257800
2013-04-05512.00519.00512.00517.0029001490400
2013-04-04505.00505.00505.00505.00400202000
2013-04-03500.00500.00485.00500.0052002559900
2013-04-02496.00500.00496.00500.00600298400
2013-04-01507.00525.00484.00496.0044002176100
2013-03-29524.00524.00520.00521.0034001778900
2013-03-28542.00542.00524.00529.0033001758700
2013-03-27551.00552.00540.00552.0046002523300
2013-03-26557.00557.00550.00550.00122006751600
2013-03-25555.00560.00552.00556.00124006877700
2013-03-22549.00555.00547.00555.0027001486400
2013-03-21542.00555.00542.00555.0096005247500
2013-03-19543.00543.00540.00541.0043002333000
2013-03-18535.00543.00535.00543.0020001075100
2013-03-15535.00540.00531.00539.0061003282500
2013-03-14535.00535.00535.00535.00500267500
2013-03-13532.00532.00531.00531.0020001063000
2013-03-12541.00541.00532.00532.00700374300
2013-03-11530.00542.00530.00530.0055002943600
2013-03-08522.00530.00522.00527.0035001845600
2013-03-07535.00535.00521.00531.0064003373100
2013-03-06530.00541.00528.00529.0031001645500
2013-03-05527.00528.00527.00528.001600844300
2013-03-04510.00520.00510.00520.0032001658300
2013-03-01505.00512.00505.00506.001700862400
2013-02-28500.00502.00500.00502.00300150200
2013-02-27509.00509.00501.00501.0031001572600
2013-02-26495.00501.00494.00501.0027001337700
2013-02-25499.00502.00499.00501.0082004096000
2013-02-22499.00499.00496.00499.0023001145600
2013-02-21492.00505.00491.00505.0033001637200
2013-02-20500.00501.00492.00499.0090004474800
2013-02-1900
2013-02-18490.00500.00481.00500.0043002102300
2013-02-15500.00500.00476.00492.00109005383500
2013-02-14510.00510.00496.00500.0070003499400
2013-02-13525.00525.00512.00512.0025001297100
2013-02-12521.00531.00520.00520.0052002742500
2013-02-08530.00530.00519.00519.0053002763300
2013-02-07540.00540.00529.00538.0058003112100
2013-02-06548.00554.00530.00545.00144007760900
2013-02-05534.00558.00534.00558.002000010915800
2013-02-04532.00548.00526.00548.002220011955000
2013-02-01496.00520.00496.00520.001200609700
2013-01-31495.00496.00495.00496.001200595000
2013-01-30507.00508.00503.00503.00900456500
2013-01-29505.00508.00505.00508.0032001625000
2013-01-28505.00508.00505.00508.0036001818900
2013-01-25492.00505.00492.00505.0074003671700
2013-01-24495.00502.00495.00502.0023001149800
2013-01-23501.00501.00491.00491.0053002631900
2013-01-22495.00504.00493.00504.0030001485600
2013-01-21491.00496.00484.00496.002250011133600
2013-01-18486.00493.00486.00493.001300636700
2013-01-17487.00487.00478.00478.0063003045600
2013-01-16493.00495.00491.00491.001900934400
2013-01-15490.00490.00490.00490.00400196000
2013-01-11488.00488.00483.00488.0080003894000
2013-01-10472.00480.00472.00480.0022001045900
2013-01-09463.00472.00463.00472.00300139800
2013-01-08472.00472.00467.00470.0034001596600
2013-01-07468.00471.00467.00471.00126005894800
2013-01-04460.00467.00458.00467.001700783300
2012-12-28451.00457.00450.00456.0034001545100
2012-12-27445.00450.00445.00447.002950013150400
2012-12-26450.00453.00441.00453.001300580800
2012-12-25438.00449.00438.00442.0062002728500
2012-12-21459.00459.00445.00446.0023001030400
2012-12-20445.00445.00441.00445.0069003069800
2012-12-19435.00454.00435.00454.0092004042300
2012-12-18441.00441.00437.00437.0030001317000
2012-12-17441.00441.00435.00441.0025001100300
2012-12-14445.00447.00443.00444.0042001867800
2012-12-13445.00445.00445.00445.0020089000
2012-12-12448.00448.00445.00445.002770012406000
2012-12-11442.00449.00442.00449.0060002693300
2012-12-10458.00458.00442.00442.00124005674800
2012-12-07444.00444.00443.00443.00500221600
2012-12-06448.00450.00442.00442.0036001607700
2012-12-05444.00445.00439.00440.0056002470600
2012-12-04439.00443.00437.00443.001200525800
2012-12-03437.00449.00437.00441.0048002110500
2012-11-30416.00425.00416.00425.00700296600
2012-11-29420.00420.00415.00415.001000418500
2012-11-28420.00420.00415.00415.00500208500
2012-11-27420.00420.00420.00420.0029001218000
2012-11-26418.00420.00418.00420.00500209700
2012-11-22411.00418.00411.00418.0069002847500
2012-11-21407.00419.00407.00419.0060002463800
2012-11-20409.00409.00405.00407.001600651300
2012-11-19400.00409.00395.00407.0070002797400
2012-11-16404.00408.00401.00402.001600646300
2012-11-15401.00401.00400.00400.001400560200
2012-11-14401.00405.00401.00405.0020080600
2012-11-13400.00400.00400.00400.00400160000
2012-11-12402.00402.00402.00402.002200884400
2012-11-09406.00406.00406.00406.00600243600
2012-11-08402.00410.00402.00410.0029001181700
2012-11-07409.00409.00407.00407.001200488800
2012-11-06403.00409.00403.00403.002100850300
2012-11-05404.00404.00403.00403.00400161300
2012-11-02407.00407.00407.00407.0020081400
2012-11-01402.00402.00402.00402.00600241200
2012-10-31401.00402.00401.00401.001200481700
2012-10-30409.00409.00401.00401.002100842900
2012-10-29408.00408.00406.00408.0046001875500
2012-10-26409.00410.00409.00410.0098004017900
2012-10-25405.00409.00405.00409.0067002719900
2012-10-24410.00410.00409.00410.002100860900
2012-10-23410.00410.00408.00410.0030001229300
2012-10-22410.00410.00408.00410.001300532800
2012-10-1900
2012-10-18410.00410.00410.00410.0090003690000
2012-10-17410.00410.00410.00410.0045001845000
2012-10-16415.00416.00415.00416.00600249500
2012-10-15416.00416.00416.00416.00600249600
2012-10-12417.00417.00417.00417.0010041700
2012-10-1100
2012-10-10418.00418.00418.00418.00500209000
2012-10-09415.00418.00415.00418.0020083300
2012-10-05418.00418.00413.00413.001100458100
2012-10-04419.00419.00419.00419.0020083800
2012-10-03433.00433.00420.00420.001200510400
2012-10-02421.00421.00421.00421.0010042100
2012-10-01425.00425.00425.00425.0010042500
2012-09-28425.00425.00425.00425.001700722500
2012-09-27433.00433.00425.00425.0033001426900
2012-09-26424.00432.00424.00431.00500214200
2012-09-25436.00437.00418.00435.0067002904900
2012-09-24449.00449.00444.00444.001700757200
2012-09-21450.00453.00441.00448.0026001167300
2012-09-20449.00449.00447.00447.00400179400
2012-09-19445.00448.00440.00448.00600265700
2012-09-1800
2012-09-14440.00440.00440.00440.0010044000
2012-09-13432.00456.00432.00443.002200953900
2012-09-12431.00431.00431.00431.0020086200
2012-09-11428.00428.00427.00427.0020085500
2012-09-1000
2012-09-07431.00431.00431.00431.0010043100
2012-09-06431.00431.00431.00431.0020086200
2012-09-05431.00432.00431.00432.0031001339100
2012-09-04432.00432.00432.00432.0010043200
2012-09-03438.00439.00429.00429.00900388500
2012-08-31462.00462.00434.00445.0029001275600
2012-08-30470.00470.00470.00470.0010047000
2012-08-29475.00475.00466.00466.00700330700
2012-08-2800
2012-08-27485.00485.00482.00483.0065003142100
2012-08-24467.00475.00465.00475.0055002570600
2012-08-23463.00465.00459.00465.001800832300
2012-08-22457.00457.00453.00455.0030001368200
2012-08-2100
2012-08-2000
2012-08-17440.00459.00440.00457.0048002128700
2012-08-16454.00456.00454.00456.00800364400
2012-08-15445.00453.00445.00446.001100490400
2012-08-14432.00437.00432.00437.001100475700
2012-08-13431.00437.00431.00437.00400173000
2012-08-10446.00448.00439.00439.001100485500
2012-08-0900
2012-08-08438.00438.00438.00438.0020087600
2012-08-07438.00438.00435.00435.0020087300
2012-08-06426.00460.00426.00460.0025001095600
2012-08-03440.00440.00440.00440.0010044000
2012-08-0200
2012-08-0100
2012-07-31430.00464.00430.00464.00500219000
2012-07-30460.00460.00458.00458.00400183800
2012-07-27461.00461.00445.00453.0048002204000
2012-07-26470.00470.00468.00468.00500234200
2012-07-25460.00463.00455.00463.002280010488400
2012-07-24474.00474.00465.00474.0092004323700
2012-07-23481.00481.00474.00474.0027001288900
2012-07-20481.00483.00479.00479.00900432900
2012-07-19465.00480.00465.00480.0064003000200
2012-07-18464.00464.00464.00464.00700324800
2012-07-17468.00468.00461.00461.00900420500
2012-07-1300
2012-07-12453.00455.00453.00454.0050002265600
2012-07-11456.00459.00456.00459.001400638900
2012-07-10456.00465.00456.00460.0041001883800
2012-07-09460.00460.00452.00452.00900413200

   ※ 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