[9955 JQスタンダード] ヨンキュウ 日足 時系列データ

[9955 JQスタンダード] ヨンキュウ (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121151.001165.001145.001150.00910010484700
2013-07-111165.001165.001150.001161.0032003713700
2013-07-101150.001161.001149.001161.001180013593300
2013-07-091150.001155.001146.001150.001540017711000
2013-07-081161.001199.001145.001145.001720019999300
2013-07-051185.001198.001173.001190.0031003680200
2013-07-041179.001199.001167.001176.0062007365800
2013-07-031170.001180.001150.001170.0052006049500
2013-07-021178.001189.001162.001181.0044005176900
2013-07-011151.001178.001119.001164.003140035401100
2013-06-281170.001181.001149.001149.00950011099900
2013-06-271130.001159.001110.001115.001440016131700
2013-06-261156.001170.001115.001115.001370015769100
2013-06-251180.001180.001155.001155.001540017993400
2013-06-241199.001230.001176.001190.0065007768600
2013-06-211161.001210.001160.001200.00880010381700
2013-06-201162.001196.001162.001185.0039004584300
2013-06-191180.001205.001171.001192.0083009892000
2013-06-181200.001200.001161.001168.0058006854600
2013-06-171180.001228.001171.001203.0035004178600
2013-06-141200.001204.001193.001195.0080009587200
2013-06-131230.001240.001190.001194.0066007952600
2013-06-121179.001230.001155.001230.001160013915100
2013-06-111180.001207.001166.001180.002230026358400
2013-06-101136.001190.001135.001190.001640019094500
2013-06-071110.001135.001050.001110.004080044277800
2013-06-061287.001290.001110.001131.004480053816500
2013-06-051310.001315.001268.001292.003690047951700
2013-06-041280.001330.001248.001290.005100065986800
2013-06-031204.001289.001204.001268.006660083264500
2013-05-311200.001230.001193.001207.001440017386400
2013-05-301135.001192.001125.001192.001320015279300
2013-05-291175.001184.001168.001168.0058006817300
2013-05-281136.001167.001126.001165.001300014888100
2013-05-271130.001166.001120.001166.0034003865500
2013-05-241130.001200.001126.001153.001790020540000
2013-05-231210.001224.001125.001125.001870021849800
2013-05-221225.001225.001187.001223.001540018659100
2013-05-211235.001235.001198.001215.002180026576200
2013-05-201200.001250.001185.001245.006660080890600
2013-05-171100.001199.001100.001175.003210036768700
2013-05-161096.001097.001039.001070.002630028130700
2013-05-151175.001175.001092.001111.003220036614600
2013-05-141158.001179.001144.001178.001480017213100
2013-05-131080.001172.001076.001170.008510095680700
2013-05-101228.001264.001208.001250.006620081954700
2013-05-091160.001228.001160.001200.0090100107917300
2013-05-081147.001188.001132.001137.004410050807100
2013-05-071118.001155.001113.001138.002850032386100
2013-05-021075.001093.001070.001090.001820019674300
2013-05-011091.001118.001071.001072.002510027384100
2013-04-301090.001090.001070.001080.002120022864600
2013-04-261100.001110.001070.001090.002470026942700
2013-04-251084.001106.001060.001070.001410015267400
2013-04-241130.001137.001073.001091.002980032850400
2013-04-231059.001157.001051.001107.0094300104030100
2013-04-221038.001055.001022.001050.005040052532100
2013-04-19980.001010.00975.001010.0096009509000
2013-04-18974.00985.00964.00985.0075007305400
2013-04-17965.00977.00964.00968.0069006677000
2013-04-16963.00975.00960.00973.0050004821800
2013-04-15968.00975.00966.00975.0015001455000
2013-04-12972.00980.00961.00976.001680016306700
2013-04-11980.00985.00959.00972.001740016868700
2013-04-10972.00980.00965.00980.001310012732000
2013-04-09966.00978.00966.00972.0081007844300
2013-04-08990.00990.00960.00981.0087008455300
2013-04-05979.00994.00962.00985.001030010099600
2013-04-04948.00972.00941.00972.001430013610600
2013-04-03944.00953.00944.00948.0062005885800
2013-04-02935.00946.00915.00945.001560014586500
2013-04-01986.00996.00956.00956.001390013552700
2013-03-291000.001000.00986.00988.0089008844300
2013-03-28995.00995.00988.00989.0075007435800
2013-03-27988.001001.00988.00995.0052005177300
2013-03-261009.001016.001000.001006.0072007277200
2013-03-251011.001021.001005.001009.0080008086600
2013-03-221027.001027.001013.001019.001260012868400
2013-03-211046.001050.001027.001027.001410014671400
2013-03-191017.001044.001016.001030.0073007502000
2013-03-18998.001022.00998.001010.001500015126000
2013-03-15995.001054.00995.001019.006870070450700
2013-03-14989.00990.00978.00990.00101009946700
2013-03-13985.00995.00980.00984.0059005837700
2013-03-12989.00992.00974.00980.0096009479400
2013-03-11975.00990.00974.00989.001720016902400
2013-03-08973.00979.00972.00974.0059005753200
2013-03-07978.00986.00970.00973.0087008515100
2013-03-06973.00973.00962.00967.001320012776900
2013-03-05970.00974.00968.00974.0077007477200
2013-03-04966.00977.00963.00968.001560015081800
2013-03-01967.00980.00966.00973.0079007677200
2013-02-28970.00986.00966.00980.001110010812400
2013-02-27985.00990.00961.00961.001390013505800
2013-02-26986.00990.00968.00972.001630016003400
2013-02-25988.00995.00982.00986.002120020960800
2013-02-22965.00974.00958.00973.0057005510200
2013-02-21978.00984.00961.00976.001090010610500
2013-02-20975.00981.00964.00977.0062006044400
2013-02-19965.00974.00963.00974.0033003200200
2013-02-18978.00978.00960.00970.0031003005200
2013-02-15972.00972.00931.00960.001210011440500
2013-02-14975.00982.00968.00971.001260012248200
2013-02-13999.001000.00966.00970.001300012748400
2013-02-121011.001030.00985.00999.002350023574800
2013-02-081023.001050.001005.001010.002760028183200
2013-02-071050.001050.001004.001031.006040062140700
2013-02-061011.001080.001007.001080.005640059070700
2013-02-05995.001005.00988.001005.001790017849600
2013-02-041026.001030.001002.001018.003000030562700
2013-02-01975.001037.00964.001025.004300043336200
2013-01-31980.00981.00961.00974.0087008439800
2013-01-30975.00977.00963.00967.001130010951400
2013-01-29993.00995.00974.00974.0086008411900
2013-01-28982.00995.00971.00993.001350013308000
2013-01-25973.00980.00965.00970.0053005147800
2013-01-24978.00985.00966.00980.0041003989200
2013-01-23980.00980.00962.00978.0063006116600
2013-01-22990.00993.00960.00978.001640015992300
2013-01-211020.001020.00986.00993.001740017424700
2013-01-181016.001016.00985.001008.001890018880800
2013-01-17975.001014.00971.001006.004560045439000
2013-01-16954.00972.00953.00967.001630015694100
2013-01-15953.00954.00939.00954.001170011087100
2013-01-11951.00951.00942.00950.0099009383300
2013-01-10951.00951.00933.00949.0069006507800
2013-01-09953.00954.00928.00953.0081007652700
2013-01-08943.00946.00937.00942.0074006980400
2013-01-07925.00942.00923.00941.001260011728900
2013-01-04930.00933.00922.00927.001390012880400
2012-12-28948.00948.00920.00923.0034003174300
2012-12-27923.00924.00916.00920.0081007448200
2012-12-26917.00923.00916.00919.0060005518600
2012-12-25913.00924.00910.00924.001410012915600
2012-12-21920.00930.00920.00920.001110010258100
2012-12-20919.00929.00915.00925.0071006541900
2012-12-19932.00932.00908.00918.002630024183800
2012-12-18922.00934.00922.00924.0093008619700
2012-12-17924.00928.00923.00924.00105009702600
2012-12-14924.00933.00924.00933.0066006121300
2012-12-13931.00939.00923.00927.001140010582600
2012-12-12917.00940.00917.00940.001510013942300
2012-12-11930.00935.00922.00922.001550014383800
2012-12-10966.00966.00934.00948.001250011807100
2012-12-07951.00966.00939.00951.002060019609900
2012-12-06934.001024.00930.00955.009350090890500
2012-12-05936.00936.00922.00926.001090010096500
2012-12-04935.00937.00922.00937.0081007513500
2012-12-03944.00944.00920.00939.0098009166900
2012-11-30950.00950.00935.00943.0056005289200
2012-11-29927.00945.00923.00937.0079007376100
2012-11-28917.00923.00917.00920.001530014064800
2012-11-27924.00924.00917.00924.0078007186800
2012-11-26927.00929.00922.00923.001380012787500
2012-11-22925.00930.00918.00930.0071006565900
2012-11-21920.00930.00916.00922.00100009201900
2012-11-20925.00933.00925.00933.0091008460600
2012-11-19929.00929.00910.00917.00103009476100
2012-11-16932.00932.00916.00927.0087008039400
2012-11-15933.00933.00914.00928.001960018018400
2012-11-14935.00935.00912.00924.002020018514700
2012-11-13934.00944.00909.00937.001780016458600
2012-11-12965.00965.00920.00949.001060010009600
2012-11-09936.00955.00916.00954.0081007593900
2012-11-08913.00940.00909.00937.00104009566000
2012-11-07929.00943.00920.00943.0092008555700
2012-11-06933.00942.00927.00940.0044004097600
2012-11-05941.00943.00926.00943.0042003929900
2012-11-02935.00954.00928.00933.001530014323900
2012-11-01946.00967.00943.00947.0060005712900
2012-10-31959.00967.00942.00947.001260012095400
2012-10-30965.00965.00940.00946.0036003435500
2012-10-29934.00965.00933.00957.001090010366000
2012-10-26945.00983.00942.00947.002490023968600
2012-10-25916.00939.00916.00939.0092008546900
2012-10-24907.00916.00906.00916.0061005537900
2012-10-23915.00925.00905.00922.001230011254500
2012-10-22925.00925.00913.00921.0069006315800
2012-10-19930.00930.00915.00916.0049004498700
2012-10-18934.00934.00921.00930.0028002604200
2012-10-17920.00931.00912.00931.001660015288200
2012-10-16903.00913.00900.00912.0087007878000
2012-10-15920.00929.00906.00916.001180010804100
2012-10-12905.00935.00904.00935.002020018545800
2012-10-11890.00920.00890.00920.001420012871000
2012-10-10900.00911.00898.00898.0073006620700
2012-10-09922.00922.00895.00903.0060005415300
2012-10-05917.00918.00900.00915.0099009018100
2012-10-04903.00903.00888.00889.001260011278300
2012-10-03886.00913.00885.00904.002260020341500
2012-10-02942.00942.00863.00866.003520031655300
2012-10-01955.00955.00936.00942.00103009691400
2012-09-28956.00956.00940.00943.0076007199500
2012-09-27953.00953.00940.00943.0043004071600
2012-09-26974.00974.00935.00951.0093008841000
2012-09-25953.00958.00953.00953.0041003911600
2012-09-24940.00961.00937.00957.002340022306400
2012-09-21941.00950.00936.00945.001320012431600
2012-09-20942.00960.00940.00941.001230011635400
2012-09-19959.00965.00940.00940.002140020394400
2012-09-18959.00960.00946.00960.001720016421500
2012-09-14949.00950.00935.00940.001360012798900
2012-09-13935.00959.00935.00958.001270012105300
2012-09-12922.00947.00922.00944.001970018498800
2012-09-11950.00950.00932.00933.001600015054600
2012-09-10935.00963.00935.00959.001400013309800
2012-09-07951.00956.00946.00949.001430013589800
2012-09-06961.00977.00951.00966.001470014070400
2012-09-05974.00988.00958.00972.003260031733700
2012-09-04940.00999.00940.00989.008350081193900
2012-09-03934.00935.00932.00933.0099009242600
2012-08-31940.00947.00897.00925.003860035511700
2012-08-30956.00957.00932.00942.001310012349400
2012-08-29940.00956.00931.00953.003090029253600
2012-08-28923.00947.00916.00943.003600033596800
2012-08-27935.00935.00912.00923.001280011757600
2012-08-24908.00928.00907.00925.001990018233800
2012-08-23951.00959.00934.00936.005160048719500
2012-08-22918.00950.00910.00949.006420059682700
2012-08-21900.00920.00895.00918.002620023879200
2012-08-20927.00930.00888.00907.0010280094052000
2012-08-17910.00925.00877.00882.002660023900100
2012-08-16868.00920.00860.00920.007280065326600
2012-08-15850.00864.00840.00844.001730014679500
2012-08-14865.00891.00845.00871.003790032833000
2012-08-13913.00949.00893.00893.00150200137888800
2012-08-10796.00808.00781.00808.002040016285500
2012-08-09792.00800.00780.00781.001550012195600
2012-08-08807.00807.00791.00800.0073005839800
2012-08-07801.00816.00775.00801.002920022970500
2012-08-06816.00822.00800.00801.001370011051700
2012-08-03818.00824.00804.00816.001300010595200
2012-08-02819.00857.00814.00823.001940016218800
2012-08-01840.00843.00815.00819.001330011025100
2012-07-31820.00837.00800.00837.001390011435200
2012-07-30818.00829.00791.00820.002160017473100
2012-07-27851.00885.00823.00823.004250036089600
2012-07-26772.00869.00772.00833.004160034684400
2012-07-25780.00802.00771.00772.001440011303800
2012-07-24810.00822.00761.00786.004890038645400
2012-07-23850.00891.00828.00828.006990059620200
2012-07-20873.00884.00865.00872.003920034103900
2012-07-19885.00899.00885.00888.001900016918200
2012-07-18891.00916.00871.00897.007710069351200
2012-07-17912.00919.00851.00882.008390074457800
2012-07-13912.00916.00907.00912.001900017281000
2012-07-12910.00940.00909.00912.002810025913200
2012-07-11917.00917.00906.00906.002030018495300
2012-07-10937.00939.00910.00918.003230029769900
2012-07-09946.00950.00930.00940.001830017190400

   ※ 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