[9964 JQスタンダード] アイ・テック 日足 時系列データ

[9964 JQスタンダード] アイ・テック (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121016.001016.001016.001016.00500508000
2013-07-111026.001026.001020.001020.0018001838300
2013-07-101044.001079.001042.001049.0056005877900
2013-07-091050.001150.001048.001099.0056006226900
2013-07-08980.001025.00980.001015.0035003534000
2013-07-05968.00990.00967.00980.0021002054200
2013-07-04942.00959.00940.00959.0015001412700
2013-07-03956.00966.00941.00966.00500474500
2013-07-02946.00960.00945.00960.0028002654700
2013-07-01975.00975.00951.00951.00600574500
2013-06-28960.00975.00950.00975.0034003266900
2013-06-27946.00976.00946.00960.00900857100
2013-06-26956.00980.00950.00980.00700670900
2013-06-25948.00995.00948.00981.0035003424900
2013-06-24970.00997.00970.00997.00600584700
2013-06-21951.00996.00951.00970.0022002148200
2013-06-20992.00992.00992.00992.0010099200
2013-06-19970.00989.00961.00989.00500487400
2013-06-18954.001000.00951.001000.0013001257600
2013-06-17987.00987.00955.00955.0014001340200
2013-06-14985.00985.00955.00957.00700674900
2013-06-131011.001017.00986.00986.0017001698400
2013-06-121060.001083.001001.001050.001660017128900
2013-06-111046.001106.001046.001073.0010001058300
2013-06-101140.001140.001050.001135.0043004860000
2013-06-071050.001140.00946.001140.0053005406400
2013-06-061048.001140.001000.001140.0047004987500
2013-06-051130.001150.001125.001125.00700794100
2013-06-041125.001131.001100.001131.0022002433800
2013-06-031125.001130.001125.001125.0024002700500
2013-05-311130.001155.001120.001125.0014001585600
2013-05-301200.001200.001104.001104.0059006886300
2013-05-291199.001199.001198.001198.009001078600
2013-05-281140.001180.001140.001178.0027003142100
2013-05-271110.001140.001110.001140.0026002915500
2013-05-241112.001170.001111.001170.0033003693900
2013-05-231183.001183.001134.001170.00890010325900
2013-05-221260.001290.001180.001180.00830010266400
2013-05-211300.001300.001206.001207.001330016645900
2013-05-201263.001350.001254.001267.001580020112300
2013-05-171310.001398.001270.001398.002110027713300
2013-05-161430.001430.001150.001430.00141600198917700
2013-05-151130.001130.001130.001130.0027003051000
2013-05-14970.00980.00970.00980.0036003515500
2013-05-13979.00979.00971.00972.00800778500
2013-05-101000.001001.00976.00976.0090008926700
2013-05-09990.00990.00951.00960.0031003036200
2013-05-081000.001040.00970.00995.001000010117600
2013-05-07985.001000.00985.001000.001090010857800
2013-05-02911.00980.00911.00980.001000940600
2013-05-01940.00950.00940.00950.0027002560500
2013-04-30925.00950.00920.00940.0033003080000
2013-04-26920.00925.00920.00925.0018001661000
2013-04-25911.00925.00908.00910.0034003110300
2013-04-24890.00911.00890.00911.001000905300
2013-04-23860.00900.00860.00888.0044003862200
2013-04-22861.00861.00856.00856.0017001458100
2013-04-19846.00856.00846.00856.0063005332400
2013-04-18845.00850.00845.00850.00500424500
2013-04-17845.00849.00844.00844.0015001270500
2013-04-16855.00855.00840.00840.0014001180500
2013-04-15850.00855.00850.00855.00300255500
2013-04-12851.00853.00851.00851.0017001447100
2013-04-11840.00850.00840.00850.0012001019000
2013-04-10840.00840.00835.00835.0020001670800
2013-04-09867.00867.00838.00838.003550030521900
2013-04-08840.00894.00840.00852.001100956700
2013-04-05842.00870.00841.00850.00700595500
2013-04-04841.00855.00838.00850.0055004692600
2013-04-03870.00870.00841.00841.0028002417600
2013-04-02809.00925.00809.00925.001600013069700
2013-04-01855.00950.00855.00929.001880016415600
2013-03-291038.001050.001000.001050.0011001129200
2013-03-281000.001058.001000.001038.0013001319400
2013-03-271090.001090.001040.001040.00500536000
2013-03-261030.001065.001030.001055.0011001151000
2013-03-251015.001040.001015.001040.00600611500
2013-03-221000.001015.00986.001015.0055005498300
2013-03-211000.001000.001000.001000.00100100000
2013-03-191000.001015.001000.001015.00600605000
2013-03-18995.00995.00995.00995.0010099500
2013-03-15985.001014.00985.001014.00600596900
2013-03-141000.001015.00980.001015.00600601000
2013-03-1300
2013-03-121000.001020.00980.001020.0010001014000
2013-03-1100
2013-03-081000.001035.001000.001035.0018001822900
2013-03-071000.001040.001000.001040.0024002445800
2013-03-06990.001038.00990.001038.0029002909000
2013-03-051030.001030.001030.001030.0015001545000
2013-03-04965.001040.00965.001040.0016001613500
2013-03-0100
2013-02-281080.001080.001040.001040.0024002567000
2013-02-27935.001090.00935.001050.0085008387800
2013-02-26927.00940.00927.00940.00500468600
2013-02-25915.00945.00915.00945.0019001768900
2013-02-2200
2013-02-21900.00945.00900.00945.0049004484500
2013-02-20900.00920.00900.00910.0021001903000
2013-02-1900
2013-02-18860.00920.00850.00920.0055004963800
2013-02-1500
2013-02-1400
2013-02-13910.00910.00910.00910.0010091000
2013-02-12866.00910.00866.00910.00600534200
2013-02-08910.00910.00910.00910.00800728000
2013-02-07860.00900.00860.00900.00600529800
2013-02-0600
2013-02-0500
2013-02-04875.00899.00875.00899.0034003017600
2013-02-01870.00909.00870.00909.00400359700
2013-01-31900.00905.00870.00900.00900808000
2013-01-30860.00900.00860.00900.0014001251200
2013-01-29845.00890.00845.00890.00400347000
2013-01-28850.00888.00850.00850.0017001459600
2013-01-2500
2013-01-24910.00910.00910.00910.00500455000
2013-01-23890.00890.00890.00890.0010089000
2013-01-22888.00905.00843.00890.00800709700
2013-01-21840.00888.00835.00888.0012001028600
2013-01-1800
2013-01-1700
2013-01-16945.00945.00865.00945.00600553300
2013-01-15895.00945.00843.00945.0094008427800
2013-01-11790.00929.00790.00929.0094007908100
2013-01-10780.00800.00780.00780.0016001268000
2013-01-09739.00780.00739.00770.0020001520200
2013-01-08730.00735.00730.00735.0022001613400
2013-01-07699.00720.00699.00715.001300931400
2013-01-04699.00720.00699.00699.0032002253400
2012-12-28660.00700.00660.00700.0046003089000
2012-12-27630.00660.00630.00660.00700457500
2012-12-2600
2012-12-2500
2012-12-21635.00650.00600.00650.0044002725500
2012-12-2000
2012-12-19620.00635.00620.00635.0024001507000
2012-12-18601.00620.00601.00620.0025001529000
2012-12-17610.00621.00610.00621.001000618100
2012-12-14580.00610.00580.00610.0019001118500
2012-12-1300
2012-12-1200
2012-12-1100
2012-12-10600.00610.00600.00610.00400241000
2012-12-07600.00610.00600.00610.00400242000
2012-12-06601.00601.00601.00601.00500300500
2012-12-0500
2012-12-04601.00620.00601.00620.001500926200
2012-12-0300
2012-11-30620.00620.00620.00620.00600372000
2012-11-2900
2012-11-28600.00620.00600.00620.00400245000
2012-11-27613.00613.00600.00610.0017001030200
2012-11-26591.00623.00591.00603.0053003145200
2012-11-2200
2012-11-21641.00680.00641.00680.00600404100
2012-11-20575.00685.00575.00685.0058003567500
2012-11-1900
2012-11-1600
2012-11-1500
2012-11-1400
2012-11-1300
2012-11-1200
2012-11-0900
2012-11-0800
2012-11-0700
2012-11-0600
2012-11-05563.00597.00563.00597.00600349900
2012-11-0200
2012-11-0100
2012-10-31592.00592.00592.00592.00800473600
2012-10-3000
2012-10-2900
2012-10-26579.00595.00579.00595.00400233200
2012-10-2500
2012-10-24559.00559.00552.00552.00300167000
2012-10-23555.00555.00555.00555.00200111000
2012-10-2200
2012-10-19550.00550.00550.00550.00300165000
2012-10-1800
2012-10-17550.00580.00550.00580.00600345000
2012-10-16555.00555.00555.00555.0010055500
2012-10-15600.00600.00555.00555.00800448500
2012-10-12535.00600.00535.00600.001700988700
2012-10-11538.00539.00538.00539.00300161500
2012-10-1000
2012-10-0900
2012-10-05560.00560.00560.00560.0010056000
2012-10-04567.00577.00567.00577.00200114400
2012-10-03615.00615.00614.00614.0017001044100
2012-10-02650.00669.00616.00616.002230014347200
2012-10-01501.00620.00501.00620.002090012173900
2012-09-28520.00520.00520.00520.00800416000
2012-09-27520.00520.00520.00520.0010052000
2012-09-26520.00520.00520.00520.0010052000
2012-09-2500
2012-09-24528.00529.00528.00529.001100581100
2012-09-2100
2012-09-20557.00557.00557.00557.0010055700
2012-09-1900
2012-09-1800
2012-09-14558.00558.00558.00558.0010055800
2012-09-1300
2012-09-1200
2012-09-1100
2012-09-1000
2012-09-07520.00520.00520.00520.0010052000
2012-09-0600
2012-09-0500
2012-09-0400
2012-09-0300
2012-08-31540.00540.00530.00530.00900485000
2012-08-3000
2012-08-2900
2012-08-2800
2012-08-2700
2012-08-24540.00540.00540.00540.0010054000
2012-08-2300
2012-08-22540.00540.00540.00540.0010054000
2012-08-21550.00550.00550.00550.00200110000
2012-08-20520.00520.00520.00520.0010052000
2012-08-1700
2012-08-16510.00510.00491.00491.00400199300
2012-08-1500
2012-08-14510.00510.00510.00510.0010051000
2012-08-1300
2012-08-10505.00505.00505.00505.00300151500
2012-08-0900
2012-08-08510.00510.00510.00510.0010051000
2012-08-0700
2012-08-0600
2012-08-0300
2012-08-0200
2012-08-01520.00520.00520.00520.001500780000
2012-07-3100
2012-07-3000
2012-07-2700
2012-07-26500.00520.00500.00520.00200102000
2012-07-2500
2012-07-2400
2012-07-23540.00540.00540.00540.00500270000
2012-07-20540.00540.00540.00540.00200108000
2012-07-1900
2012-07-1800
2012-07-1700
2012-07-1300
2012-07-12550.00550.00550.00550.0010055000
2012-07-11550.00555.00550.00550.00500275500
2012-07-10550.00550.00550.00550.0010055000
2012-07-09550.00550.00550.00550.0010055000

   ※ 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