[9960 JQスタンダード] 東テク 日足 時系列データ

[9960 JQスタンダード] 東テク (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12635.00640.00620.00637.002500015672600
2013-07-11639.00639.00635.00635.0017001081800
2013-07-10642.00642.00639.00639.002930018753700
2013-07-09660.00660.00640.00642.003910025549900
2013-07-08641.00641.00632.00640.0056003565600
2013-07-05631.00638.00627.00632.00106006702900
2013-07-04634.00645.00630.00631.0041002603400
2013-07-03623.00635.00618.00635.00135008425200
2013-07-02636.00639.00625.00630.001940012301200
2013-07-01609.00630.00609.00625.0058003620000
2013-06-28588.00614.00588.00608.00101006097200
2013-06-27590.00608.00590.00598.0033001984400
2013-06-26598.00607.00585.00600.00121007212500
2013-06-25626.00626.00587.00593.0078004763500
2013-06-24621.00630.00618.00619.0029001803900
2013-06-21626.00635.00615.00620.0059003664200
2013-06-20629.00637.00627.00629.00132008309000
2013-06-19626.00626.00620.00626.0055003434200
2013-06-18615.00626.00606.00626.00162009990300
2013-06-17604.00619.00592.00610.002270013826900
2013-06-14582.00608.00582.00594.0080004723600
2013-06-13588.00590.00579.00579.0034001993500
2013-06-12565.00600.00565.00596.0084004906800
2013-06-11568.00587.00568.00581.0031001799300
2013-06-10562.00569.00552.00568.002090011762500
2013-06-07590.00590.00530.00532.004600025778400
2013-06-06616.00619.00584.00600.002380014289300
2013-06-05630.00635.00617.00626.001980012398200
2013-06-04630.00637.00602.00637.001840011367200
2013-06-03622.00643.00622.00624.002460015538100
2013-05-31630.00630.00621.00624.0039002433200
2013-05-30620.00634.00615.00621.00109006786600
2013-05-29629.00641.00621.00621.002100013279500
2013-05-28615.00635.00615.00634.0036002240100
2013-05-27646.00650.00611.00623.003160019892300
2013-05-24653.00674.00631.00656.003730024511100
2013-05-23686.00698.00640.00663.008040053805600
2013-05-22710.00710.00680.00689.006780047279000
2013-05-21675.00700.00675.00695.007860054057200
2013-05-20660.00662.00644.00657.002290015018100
2013-05-17622.00653.00622.00653.003650023240500
2013-05-16669.00669.00625.00648.003830024694700
2013-05-15678.00709.00650.00654.0010310069638700
2013-05-14736.00748.00719.00748.008490062342200
2013-05-13726.00743.00720.00735.003310024220100
2013-05-10720.00727.00708.00711.003980028515700
2013-05-09745.00745.00702.00720.005780041918100
2013-05-08748.00748.00715.00736.002070015196300
2013-05-07704.00774.00699.00740.0010700078818400
2013-05-02692.00708.00683.00704.002250015618600
2013-05-01680.00710.00672.00707.005810040412300
2013-04-30672.00680.00671.00680.0032002156400
2013-04-26695.00698.00675.00678.002590017864200
2013-04-25688.00700.00668.00698.005760039635500
2013-04-24680.00700.00655.00695.006840046713900
2013-04-23671.00678.00661.00677.003810025584200
2013-04-22651.00669.00650.00667.003020019941000
2013-04-19605.00648.00603.00643.003060019048200
2013-04-18617.00617.00600.00602.00160009709100
2013-04-17601.00616.00601.00611.001730010549300
2013-04-16609.00616.00601.00611.00128007781100
2013-04-15616.00628.00616.00623.0050003112200
2013-04-12619.00630.00610.00630.003130019399800
2013-04-11630.00635.00611.00621.002150013311700
2013-04-10627.00637.00620.00630.003050019293800
2013-04-09625.00637.00603.00632.002510015710400
2013-04-08600.00625.00594.00620.004130025165200
2013-04-05612.00624.00591.00599.005650034416200
2013-04-04590.00609.00586.00605.00160009512300
2013-04-03599.00618.00589.00610.006450038697100
2013-04-02565.00582.00531.00575.006290035223400
2013-04-01630.00638.00593.00605.004210025834700
2013-03-29641.00650.00630.00639.002130013635600
2013-03-28647.00654.00631.00650.003080019800000
2013-03-27674.00674.00650.00657.002200014534800
2013-03-26675.00682.00657.00675.002080014002300
2013-03-25695.00704.00679.00687.003970027507500
2013-03-22679.00716.00673.00705.005860040495500
2013-03-21674.00680.00661.00673.003590024139700
2013-03-19653.00675.00640.00675.003720024624900
2013-03-18641.00664.00631.00654.003650023538700
2013-03-15668.00668.00645.00667.002210014591700
2013-03-14650.00671.00632.00669.005340035073600
2013-03-13657.00660.00624.00646.003230020884500
2013-03-12651.00658.00610.00657.004160026316100
2013-03-11665.00678.00644.00651.005160034064500
2013-03-08674.00687.00641.00647.0011240074958200
2013-03-07725.00725.00650.00694.00155000107717000
2013-03-06603.00625.00600.00625.0013570083448300
2013-03-05586.00608.00586.00600.004610027570000
2013-03-04570.00593.00570.00591.0010700061699500
2013-03-01570.00570.00560.00561.00168009475800
2013-02-28562.00568.00556.00568.003470019473700
2013-02-27555.00570.00555.00562.003590020181200
2013-02-26546.00570.00545.00560.0014890082228900
2013-02-25550.00560.00548.00556.007520041648600
2013-02-22520.00538.00517.00538.008220043308200
2013-02-21509.00517.00508.00517.0013460069161000
2013-02-20500.00515.00499.00507.004020020397000
2013-02-19495.00511.00491.00499.003050015277200
2013-02-18491.00501.00491.00500.00152007548900
2013-02-15476.00490.00468.00489.0010080048361900
2013-02-14499.00506.00484.00490.009870048621900
2013-02-13520.00526.00505.00509.005770029795800
2013-02-12520.00530.00514.00516.008540044490500
2013-02-08496.00518.00496.00507.0016860085794400
2013-02-07493.00499.00488.00499.003540017400700
2013-02-06490.00500.00484.00489.004830023849400
2013-02-05492.00493.00484.00485.0017650086020100
2013-02-04470.00509.00468.00495.0012450060825400
2013-02-01466.00466.00459.00463.0019900091715900
2013-01-31458.00459.00454.00456.004600021019000
2013-01-30459.00465.00457.00462.004890022436000
2013-01-29454.00460.00454.00459.003010013751900
2013-01-28455.00460.00453.00459.002450011187700
2013-01-25465.00465.00457.00457.006680030824000
2013-01-24444.00465.00444.00459.009780044292500
2013-01-23445.00448.00439.00445.0018130080977600
2013-01-22438.00440.00434.00440.002610011414800
2013-01-21437.00443.00432.00440.002910012702100
2013-01-18438.00445.00437.00439.004700020681400
2013-01-17436.00440.00431.00437.00223009691200
2013-01-16440.00440.00432.00436.002880012542600
2013-01-15441.00443.00437.00440.004660020511400
2013-01-11435.00436.00429.00435.00187008080500
2013-01-10432.00434.00428.00434.003010012970600
2013-01-09430.00434.00422.00432.00202008648400
2013-01-08430.00435.00428.00430.0014540062531900
2013-01-07438.00438.00431.00435.00229009963200
2013-01-04418.00435.00418.00433.005920025318700
2012-12-28407.00420.00398.00418.0014230057796400
2012-12-27404.00404.00398.00403.002760011057400
2012-12-26407.00407.00398.00402.00197007925600
2012-12-25405.00405.00400.00402.00151006080500
2012-12-21401.00402.00399.00401.00199007967700
2012-12-20403.00405.00400.00400.00134005382200
2012-12-19400.00402.00397.00400.00207008279700
2012-12-18404.00404.00395.00396.002580010298400
2012-12-17405.00405.00394.00400.004010015996000
2012-12-14415.00415.00398.00405.004470018115500
2012-12-13415.00415.00407.00410.00188007766900
2012-12-12408.00414.00403.00414.00229009350800
2012-12-11400.00408.00394.00408.0012170048744400
2012-12-10391.00393.00387.00390.00139005405400
2012-12-07386.00391.00385.00391.00190007368900
2012-12-06387.00387.00384.00385.0096003699300
2012-12-05386.00389.00384.00386.00101003895300
2012-12-04386.00390.00381.00387.0098003780100
2012-12-03386.00387.00381.00384.00111004267300
2012-11-30385.00389.00384.00386.00152005852900
2012-11-29387.00392.00387.00389.0099003845100
2012-11-28392.00394.00387.00387.0071002775000
2012-11-27390.00400.00390.00397.002790010965500
2012-11-26390.00398.00388.00393.008620033699700
2012-11-22381.00386.00380.00385.00252009641200
2012-11-21389.00389.00381.00386.003900014986400
2012-11-20373.00389.00369.00387.005880022266300
2012-11-19368.00370.00363.00369.003220011798600
2012-11-16361.00362.00355.00360.00182006519900
2012-11-15358.00361.00354.00361.0098003495600
2012-11-14356.00364.00356.00357.0089003187000
2012-11-13365.00366.00356.00356.00101003643500
2012-11-12365.00368.00360.00368.00126004588400
2012-11-09370.00372.00363.00368.00228008384900
2012-11-08359.00374.00356.00365.007780028340900
2012-11-07362.00362.00356.00359.005610020292400
2012-11-06350.00360.00349.00358.007480026480900
2012-11-05351.00352.00344.00349.00144004997100
2012-11-02360.00360.00347.00348.00144005085000
2012-11-01366.00367.00350.00358.00214007665300
2012-10-31356.00365.00350.00365.00160005739600
2012-10-30366.00366.00343.00362.00265009400100
2012-10-29360.00370.00355.00367.00151005457600
2012-10-26363.00368.00358.00364.00104003759400
2012-10-25360.00370.00356.00363.003650013270800
2012-10-24348.00375.00338.00360.0016970060198600
2012-10-23329.00329.00327.00329.002000655900
2012-10-22318.00329.00318.00329.002600836700
2012-10-19325.00326.00325.00326.0058001885800
2012-10-18329.00330.00325.00325.0052001699700
2012-10-17330.00330.00321.00327.002600847200
2012-10-16322.00329.00321.00329.00800259500
2012-10-15329.00329.00329.00329.00900296100
2012-10-12327.00333.00318.00329.002700878000
2012-10-11327.00335.00327.00335.00800263500
2012-10-10327.00332.00326.00332.001000329400
2012-10-09330.00335.00330.00335.00600198900
2012-10-05335.00339.00330.00335.001400467700
2012-10-04328.00335.00328.00335.001200395600
2012-10-03330.00335.00326.00335.002200726900
2012-10-02338.00340.00330.00330.006650022452700
2012-10-01337.00344.00330.00331.008460028626600
2012-09-28321.00337.00320.00336.004020013257500
2012-09-27325.00326.00320.00325.001500483000
2012-09-26320.00326.00318.00325.0085002723000
2012-09-25318.00326.00317.00326.006780021651900
2012-09-24319.00319.00313.00318.002800886500
2012-09-21317.00319.00317.00319.003100984400
2012-09-20316.00320.00311.00320.0087002758700
2012-09-19315.00316.00310.00315.0041001285000
2012-09-18309.00317.00309.00310.0089002766200
2012-09-14305.00310.00305.00310.003520010857900
2012-09-13309.00309.00305.00306.0059001804100
2012-09-12314.00314.00310.00314.001400435400
2012-09-11313.00314.00310.00314.0051001587200
2012-09-10309.00315.00309.00312.0068002121900
2012-09-07307.00312.00306.00312.0044001356300
2012-09-06306.00311.00306.00308.001000307700
2012-09-05308.00314.00306.00310.0045001385500
2012-09-04314.00316.00310.00315.0039001225200
2012-09-03317.00322.00301.00311.00183005555900
2012-08-31316.00316.00314.00315.003100976500
2012-08-30318.00318.00316.00316.002200696000
2012-08-29314.00318.00314.00318.00900284900
2012-08-28315.00321.00313.00316.0065002062500
2012-08-27315.00318.00310.00315.005750017955400
2012-08-24307.00312.00305.00312.00252007717200
2012-08-23307.00310.00307.00310.003000925100
2012-08-22310.00311.00304.00311.0055001690900
2012-08-21308.00308.00306.00306.0039001193600
2012-08-20310.00310.00310.00310.003100961000
2012-08-17310.00313.00306.00306.001800554800
2012-08-16307.00309.00305.00309.003200979800
2012-08-15305.00305.00303.00304.0050001519700
2012-08-14304.00307.00300.00307.00161004884800
2012-08-13310.00310.00303.00304.00118003604500
2012-08-10306.00310.00306.00310.0033001010200
2012-08-09306.00314.00302.00306.0089002723900
2012-08-08307.00314.00307.00311.001300402400
2012-08-07311.00312.00307.00310.002400741100
2012-08-06314.00314.00306.00312.0030093200
2012-08-03305.00309.00305.00309.002400732400
2012-08-02310.00311.00306.00308.0041001270300
2012-08-01310.00310.00307.00310.002100646700
2012-07-31312.00312.00308.00310.001800559800
2012-07-30312.00314.00307.00313.003000932000
2012-07-27310.00315.00310.00314.0042001312700
2012-07-26305.00311.00303.00311.002800857800
2012-07-25314.00314.00306.00313.0090002812500
2012-07-24310.00311.00307.00311.0080002467000
2012-07-23310.00315.00305.00310.00113003484600
2012-07-20309.00313.00305.00313.0066002035900
2012-07-19317.00318.00311.00318.002000630800
2012-07-18321.00321.00312.00320.0040001268800
2012-07-17316.00320.00307.00318.0063001973400
2012-07-13318.00324.00304.00316.003240010038500
2012-07-12333.00334.00322.00324.00130004257100
2012-07-11323.00333.00323.00333.00110003627700
2012-07-10330.00331.00322.00328.003670012086900
2012-07-09324.00324.00315.00320.0069002191000

   ※ 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