[9941 JQスタンダード] 太洋物 日足 時系列データ

[9941 JQスタンダード] 太洋物 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12100.00100.0097.0098.00120001181000
2013-07-1195.00100.0095.00100.00470004603000
2013-07-1094.0095.0094.0095.004000378000
2013-07-0996.0096.0096.0096.00100096000
2013-07-0895.0096.0095.0096.00120001149000
2013-07-0593.0095.0093.0095.00250002349000
2013-07-0493.0094.0093.0094.002000187000
2013-07-0394.0094.0093.0093.006000559000
2013-07-0293.0093.0092.0093.007000646000
2013-07-0192.0093.0091.0092.008000735000
2013-06-2892.0093.0092.0093.005000461000
2013-06-2790.0090.0087.0090.00120001071000
2013-06-2690.0092.0089.0089.00120001081000
2013-06-2589.0093.0086.0093.00170001507000
2013-06-2489.0091.0089.0091.00290002598000
2013-06-2192.0093.0090.0092.00130001193000
2013-06-2091.0095.0091.0095.00110001014000
2013-06-1992.0093.0092.0093.006000553000
2013-06-1892.0092.0092.0092.00100092000
2013-06-1790.0092.0090.0092.002000182000
2013-06-1489.0091.0089.0091.0010000895000
2013-06-1300
2013-06-1290.0095.0090.0095.00130001216000
2013-06-1192.0092.0092.0092.002000184000
2013-06-1091.0091.0089.0091.0010000897000
2013-06-0784.0090.0080.0090.00490004099000
2013-06-0695.0095.0091.0091.00170001575000
2013-06-0598.0098.0096.0097.00200001926000
2013-06-0495.0098.0095.0098.00150001458000
2013-06-0397.0097.0096.0097.004000386000
2013-05-3199.0099.0097.0099.00320003126000
2013-05-3099.00100.0099.00100.004000399000
2013-05-2998.0099.0097.0099.00390003834000
2013-05-2897.0098.0097.0098.003000292000
2013-05-2796.0097.0095.0097.00170001638000
2013-05-2496.0099.0096.0098.00600005796000
2013-05-23103.00103.0091.0097.0017300016825000
2013-05-22100.00103.0099.00102.00120001219000
2013-05-2198.00101.0098.00101.007000697000
2013-05-20100.00102.00100.00100.00470004710000
2013-05-17102.00102.00100.00102.00260002642000
2013-05-16101.00102.0097.00101.00820008174000
2013-05-15115.00121.00100.00104.0050000055024000
2013-05-14100.00105.0099.00105.0016200016475000
2013-05-1399.00100.0097.00100.00320003156000
2013-05-10102.00102.0099.00100.00450004530000
2013-05-09102.00102.00100.00102.00750007571000
2013-05-08103.00103.0097.00101.0011000011034000
2013-05-07103.00103.0099.00102.0011500011610000
2013-05-0299.00103.0097.00103.0011600011521000
2013-05-0196.00106.0096.0099.0024400024521000
2013-04-3095.0095.0092.0095.00170001598000
2013-04-2693.0094.0090.0094.0011500010594000
2013-04-2594.0096.0089.0093.0029500027330000
2013-04-2492.00109.0091.0095.001932000193564000
2013-04-2392.0092.0089.0089.00620005569000
2013-04-2290.0091.0088.0091.00760006797000
2013-04-1987.0097.0086.0090.0050200045567000
2013-04-1884.0086.0083.0085.00660005562000
2013-04-1783.0084.0083.0083.007000583000
2013-04-1680.0083.0080.0083.00240001946000
2013-04-1584.0085.0084.0084.00140001177000
2013-04-1284.0085.0082.0085.00400003337000
2013-04-1183.0084.0082.0084.00360002990000
2013-04-1083.0083.0079.0082.00810006567000
2013-04-0983.0084.0080.0082.00550004494000
2013-04-0880.0083.0079.0080.00620004995000
2013-04-0580.0081.0078.0079.00300002390000
2013-04-0478.0078.0077.0078.00170001316000
2013-04-0378.0079.0078.0079.006000470000
2013-04-0277.0078.0071.0077.00640004852000
2013-04-0181.0081.0077.0077.00170001339000
2013-03-2981.0081.0079.0080.00350002781000
2013-03-2880.0080.0079.0079.008000637000
2013-03-2780.0080.0080.0080.003000240000
2013-03-2679.0079.0078.0079.00300002350000
2013-03-2580.0080.0079.0080.005000397000
2013-03-2280.0081.0078.0079.00290002302000
2013-03-2181.0081.0079.0080.00320002556000
2013-03-1983.0083.0079.0080.00440003532000
2013-03-1884.0084.0081.0081.00380003111000
2013-03-1583.0084.0081.0084.00510004177000
2013-03-1482.0083.0081.0082.00350002857000
2013-03-1382.0084.0082.0082.00230001895000
2013-03-1281.0083.0081.0082.00740006027000
2013-03-1180.0084.0079.0084.00520004250000
2013-03-0880.0082.0079.0080.00880007043000
2013-03-0778.0080.0078.0080.00450003552000
2013-03-0678.0079.0077.0078.00710005533000
2013-03-0577.0080.0077.0080.00570004484000
2013-03-0478.0080.0077.0078.00740005755000
2013-03-0177.0077.0076.0077.00330002522000
2013-02-2877.0078.0076.0078.00190001457000
2013-02-2778.0078.0076.0076.00250001912000
2013-02-2677.0077.0075.0077.00800006092000
2013-02-2579.0079.0077.0079.00600004666000
2013-02-2276.0079.0076.0078.00870006781000
2013-02-2178.0078.0076.0076.00160001221000
2013-02-2076.0078.0075.0077.00780005904000
2013-02-1977.0077.0075.0076.00800006087000
2013-02-1874.0077.0074.0077.00980007369000
2013-02-1575.0075.0071.0073.0017300012610000
2013-02-1478.0079.0073.0076.0069300052797000
2013-02-1374.0096.0072.0088.004627000409866000
2013-02-1267.0068.0066.0066.00230001525000
2013-02-0868.0068.0067.0067.00570003851000
2013-02-0768.0069.0068.0069.0010000683000
2013-02-0669.0070.0069.0069.00510003546000
2013-02-0569.0070.0068.0068.00460003154000
2013-02-0469.0070.0069.0069.00460003195000
2013-02-0168.0069.0068.0068.0010000686000
2013-01-3167.0068.0067.0068.0011000744000
2013-01-3066.0069.0066.0067.00240001604000
2013-01-2968.0068.0066.0066.00220001469000
2013-01-2866.0067.0066.0067.0013000869000
2013-01-2565.0066.0065.0066.00410002690000
2013-01-2468.0069.0063.0065.0019100012510000
2013-01-2371.0077.0067.0069.0032600023201000
2013-01-2265.0071.0065.0070.0019400013352000
2013-01-2166.0067.0066.0066.00230001521000
2013-01-1866.0066.0065.0065.008000526000
2013-01-1765.0066.0065.0065.00330002154000
2013-01-1668.0068.0065.0066.00890005890000
2013-01-1567.0070.0067.0068.00810005503000
2013-01-1166.0068.0066.0067.00650004346000
2013-01-1067.0068.0065.0066.00670004458000
2013-01-0965.0068.0065.0066.00390002573000
2013-01-0864.0067.0064.0065.00210001362000
2013-01-0764.0067.0064.0065.00670004372000
2013-01-0463.0064.0063.0063.00530003359000
2012-12-2863.0063.0062.0062.00550003418000
2012-12-2762.0064.0062.0062.00490003088000
2012-12-2660.0061.0060.0060.00190001149000
2012-12-2561.0062.0060.0061.00460002803000
2012-12-2163.0063.0061.0061.00470002906000
2012-12-2063.0064.0062.0062.00230001452000
2012-12-1962.0063.0061.0062.00170001054000
2012-12-1863.0063.0062.0062.0013000808000
2012-12-1763.0063.0061.0062.00290001804000
2012-12-1461.0063.0061.0063.00460002862000
2012-12-1361.0062.0060.0061.00650003955000
2012-12-1260.0069.0059.0061.0068400044421000
2012-12-1160.0060.0059.0059.0010000597000
2012-12-1059.0061.0059.0059.00280001660000
2012-12-0759.0059.0059.0059.0013000767000
2012-12-0659.0060.0059.0060.007000415000
2012-12-0559.0059.0059.0059.00240001416000
2012-12-0460.0060.0060.0060.004000240000
2012-12-0360.0060.0060.0060.00380002280000
2012-11-3064.0064.0060.0061.00440002711000
2012-11-2964.0064.0062.0063.009000568000
2012-11-2863.0063.0062.0063.00250001569000
2012-11-2762.0065.0062.0063.00520003290000
2012-11-2663.0063.0062.0062.00200001243000
2012-11-2261.0065.0061.0062.00670004223000
2012-11-2162.0062.0061.0062.00230001409000
2012-11-2061.0064.0061.0061.00900005603000
2012-11-1960.0064.0060.0061.00920005688000
2012-11-1660.0061.0058.0060.00770004587000
2012-11-1563.0063.0060.0061.00910005573000
2012-11-1461.0064.0060.0063.00910005624000
2012-11-1368.0077.0059.0061.0075800051675000
2012-11-1265.0066.0064.0065.00560003645000
2012-11-0966.0067.0063.0064.0018300011804000
2012-11-0869.0073.0065.0068.0035200024166000
2012-11-0757.0085.0057.0065.002393000172850000
2012-11-0655.0056.0055.0056.00480002658000
2012-11-0555.0056.0055.0055.00240001333000
2012-11-0256.0056.0055.0055.00220001218000
2012-11-0157.0057.0054.0055.00690003831000
2012-10-3154.0062.0054.0057.0024000014030000
2012-10-3055.0055.0054.0054.0016000871000
2012-10-2955.0055.0055.0055.00210001155000
2012-10-2657.0057.0056.0056.0014000786000
2012-10-2556.0058.0056.0057.008000456000
2012-10-2457.0057.0056.0057.0017000965000
2012-10-2359.0059.0058.0058.00440002563000
2012-10-2254.0061.0054.0061.001200006927000
2012-10-1954.0055.0053.0055.0013000703000
2012-10-1853.0054.0053.0053.007000375000
2012-10-1753.0053.0053.0053.002000106000
2012-10-1652.0052.0052.0052.009000468000
2012-10-1554.0056.0051.0051.00970005057000
2012-10-1254.0054.0054.0054.005000270000
2012-10-1155.0055.0054.0054.00190001036000
2012-10-1054.0057.0053.0055.00890004874000
2012-10-0956.0056.0053.0054.00940005115000
2012-10-0556.0057.0056.0056.00310001748000
2012-10-0455.0058.0055.0056.00420002348000
2012-10-0356.0056.0055.0055.0015000831000
2012-10-0257.0057.0055.0056.00390002187000
2012-10-0158.0058.0057.0057.005000289000
2012-09-2858.0058.0057.0058.00300001738000
2012-09-2759.0059.0058.0059.00350002042000
2012-09-2659.0060.0058.0060.00210001243000
2012-09-2563.0064.0059.0060.00950005804000
2012-09-2460.0065.0060.0060.0027200017068000
2012-09-2159.0060.0059.0060.00170001015000
2012-09-2061.0061.0058.0061.00550003269000
2012-09-1961.0062.0060.0061.00280001715000
2012-09-1861.0061.0060.0061.00360002189000
2012-09-1463.0063.0061.0062.00730004534000
2012-09-1360.0072.0060.0064.00101900067941000
2012-09-1258.0065.0058.0058.0033500020694000
2012-09-1161.0061.0056.0059.001310007660000
2012-09-1062.0062.0060.0061.00730004452000
2012-09-0760.0069.0059.0063.0046300029481000
2012-09-0663.0068.0058.0059.0043400027330000
2012-09-0555.0084.0055.0063.003403000240317000
2012-09-0458.0060.0053.0055.0021500011960000
2012-09-0364.0078.0055.0056.00127600086923000
2012-08-3166.0066.0056.0059.0068200040580000
2012-08-3048.0079.0048.0069.002411000162019000
2012-08-2948.0049.0047.0049.005000241000
2012-08-2847.0049.0047.0049.0018000863000
2012-08-2700
2012-08-2450.0050.0050.0050.0010000500000
2012-08-2351.0052.0051.0052.002000103000
2012-08-2252.0052.0051.0051.002000103000
2012-08-2151.0051.0051.0051.006000306000
2012-08-2052.0052.0051.0051.003000155000
2012-08-1750.0051.0050.0051.006000301000
2012-08-1648.0049.0048.0049.00200097000
2012-08-1548.0049.0047.0049.00220001056000
2012-08-1449.0053.0049.0050.00600003068000
2012-08-1348.0049.0048.0048.0012000581000
2012-08-1049.0049.0047.0048.0012000575000
2012-08-0949.0049.0049.0049.00100049000
2012-08-0848.0050.0048.0048.0010000486000
2012-08-0748.0049.0047.0047.0014000672000
2012-08-0649.0049.0049.0049.00100049000
2012-08-0349.0049.0048.0049.0016000774000
2012-08-0250.0050.0050.0050.00100050000
2012-08-0100
2012-07-3150.0050.0050.0050.00100050000
2012-07-3049.0050.0049.0049.005000246000
2012-07-2748.0049.0048.0049.0019000923000
2012-07-2649.0049.0047.0048.0013000625000
2012-07-2549.0049.0048.0049.007000338000
2012-07-2450.0050.0049.0050.0013000645000
2012-07-2351.0052.0050.0050.00330001672000
2012-07-2052.0052.0052.0052.0011000572000
2012-07-1953.0053.0052.0052.004000209000
2012-07-1853.0054.0052.0052.0017000894000
2012-07-1755.0055.0054.0054.009000490000
2012-07-1355.0055.0054.0054.007000383000
2012-07-1255.0055.0054.0054.007000380000
2012-07-1155.0055.0055.0055.004000220000
2012-07-1055.0055.0055.0055.003000165000
2012-07-0955.0055.0055.0055.005000275000

   ※ 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