[9992 JQスタンダード] 理研グリン 日足 時系列データ

[9992 JQスタンダード] 理研グリン (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12296.00296.00296.00296.001000296000
2013-07-1100
2013-07-10280.00280.00280.00280.0060001680000
2013-07-09271.00274.00271.00274.002000545000
2013-07-0800
2013-07-05268.00270.00268.00270.002000538000
2013-07-0400
2013-07-03262.00270.00262.00270.002000532000
2013-07-0200
2013-07-0100
2013-06-2800
2013-06-27266.00266.00260.00260.002000526000
2013-06-26276.00276.00270.00270.002000546000
2013-06-2500
2013-06-24284.00292.00284.00292.003000860000
2013-06-21268.00268.00268.00268.001000268000
2013-06-20268.00268.00268.00268.001000268000
2013-06-19260.00260.00260.00260.001000260000
2013-06-18259.00259.00259.00259.0050001295000
2013-06-1700
2013-06-1400
2013-06-13270.00270.00262.00262.003000794000
2013-06-12282.00282.00270.00270.00110003022000
2013-06-11305.00305.00305.00305.001000305000
2013-06-10320.00320.00281.00281.0090002656000
2013-06-0700
2013-06-06290.00290.00290.00290.002000580000
2013-06-0500
2013-06-04290.00290.00290.00290.002000580000
2013-06-03290.00291.00290.00291.002000581000
2013-05-3100
2013-05-30306.00306.00298.00298.002000604000
2013-05-29298.00298.00298.00298.001000298000
2013-05-28291.00291.00290.00290.002000581000
2013-05-2700
2013-05-24300.00300.00295.00296.003000891000
2013-05-23302.00302.00302.00302.0050001510000
2013-05-22302.00302.00302.00302.002000604000
2013-05-21302.00302.00301.00302.0040001207000
2013-05-20298.00300.00298.00300.0050001496000
2013-05-1700
2013-05-16296.00297.00296.00297.002000593000
2013-05-1500
2013-05-14293.00293.00287.00287.002000580000
2013-05-13296.00296.00296.00296.001000296000
2013-05-10281.00281.00281.00281.003000843000
2013-05-09287.00287.00287.00287.001000287000
2013-05-08280.00285.00280.00285.0050001410000
2013-05-07275.00280.00275.00280.003000830000
2013-05-0200
2013-05-01280.00280.00280.00280.001000280000
2013-04-3000
2013-04-26280.00280.00280.00280.001000280000
2013-04-25280.00280.00280.00280.002000560000
2013-04-24280.00280.00280.00280.002000560000
2013-04-23288.00288.00288.00288.002000576000
2013-04-22282.00282.00280.00280.002000562000
2013-04-19269.00269.00269.00269.001000269000
2013-04-18265.00265.00265.00265.002000530000
2013-04-1700
2013-04-1600
2013-04-1500
2013-04-1200
2013-04-11265.00265.00264.00264.002000529000
2013-04-1000
2013-04-0900
2013-04-0800
2013-04-05265.00265.00265.00265.001000265000
2013-04-0400
2013-04-03262.00262.00241.00250.00170004231000
2013-04-02270.00270.00270.00270.003000810000
2013-04-01275.00275.00275.00275.002000550000
2013-03-2900
2013-03-28268.00268.00268.00268.003000804000
2013-03-2700
2013-03-2600
2013-03-2500
2013-03-22297.00297.00297.00297.001000297000
2013-03-21290.00290.00290.00290.001000290000
2013-03-19290.00290.00290.00290.001000290000
2013-03-18284.00285.00284.00285.002000569000
2013-03-1500
2013-03-14280.00280.00280.00280.001000280000
2013-03-13275.00275.00275.00275.001000275000
2013-03-1200
2013-03-1100
2013-03-08275.00275.00275.00275.002000550000
2013-03-0700
2013-03-06283.00283.00283.00283.001000283000
2013-03-05298.00298.00278.00278.0040001137000
2013-03-04298.00298.00289.00289.003000885000
2013-03-0100
2013-02-28275.00294.00275.00294.003000863000
2013-02-27298.00298.00298.00298.001000298000
2013-02-2600
2013-02-25276.00276.00276.00276.001000276000
2013-02-22278.00278.00260.00260.003000798000
2013-02-2100
2013-02-2000
2013-02-1900
2013-02-1800
2013-02-1500
2013-02-14260.00260.00255.00255.003000775000
2013-02-1300
2013-02-12270.00270.00270.00270.002000540000
2013-02-0800
2013-02-0700
2013-02-0600
2013-02-05279.00279.00279.00279.002000558000
2013-02-0400
2013-02-01263.00263.00255.00255.0060001538000
2013-01-31262.00267.00262.00267.0060001580000
2013-01-3000
2013-01-2900
2013-01-28278.00278.00278.00278.001000278000
2013-01-2500
2013-01-2400
2013-01-23286.00286.00286.00286.001000286000
2013-01-2200
2013-01-21270.00270.00270.00270.002000540000
2013-01-18274.00274.00274.00274.001000274000
2013-01-1700
2013-01-1600
2013-01-1500
2013-01-1100
2013-01-10290.00290.00290.00290.002000580000
2013-01-09289.00290.00289.00290.002000579000
2013-01-08291.00291.00291.00291.001000291000
2013-01-07284.00299.00284.00299.0040001166000
2013-01-04342.00342.00340.00340.0060002050000
2012-12-2800
2012-12-27262.00262.00262.00262.001000262000
2012-12-2600
2012-12-25261.00261.00261.00261.002000522000
2012-12-21257.00257.00257.00257.002000514000
2012-12-20250.00250.00250.00250.002000500000
2012-12-19246.00246.00246.00246.001000246000
2012-12-1800
2012-12-17246.00246.00246.00246.001000246000
2012-12-14246.00246.00246.00246.001000246000
2012-12-1300
2012-12-1200
2012-12-1100
2012-12-10249.00249.00246.00246.003000744000
2012-12-0700
2012-12-06244.00244.00244.00244.001000244000
2012-12-0500
2012-12-0400
2012-12-0300
2012-11-3000
2012-11-2900
2012-11-2800
2012-11-2700
2012-11-26249.00249.00243.00243.002000492000
2012-11-22241.00241.00241.00241.004000964000
2012-11-2100
2012-11-20241.00241.00241.00241.001000241000
2012-11-1900
2012-11-1600
2012-11-1500
2012-11-1400
2012-11-13241.00241.00240.00241.0050001203000
2012-11-1200
2012-11-09241.00241.00241.00241.002000482000
2012-11-0800
2012-11-0700
2012-11-0600
2012-11-0500
2012-11-0200
2012-11-0100
2012-10-3100
2012-10-3000
2012-10-2900
2012-10-2600
2012-10-2500
2012-10-2400
2012-10-23257.00257.00241.00241.003000739000
2012-10-22249.00249.00249.00249.001000249000
2012-10-19241.00241.00241.00241.001000241000
2012-10-1800
2012-10-1700
2012-10-1600
2012-10-15241.00241.00241.00241.001000241000
2012-10-1200
2012-10-1100
2012-10-1000
2012-10-09241.00241.00241.00241.001000241000
2012-10-0500
2012-10-0400
2012-10-0300
2012-10-0200
2012-10-0100
2012-09-2800
2012-09-2700
2012-09-2600
2012-09-2500
2012-09-24258.00258.00258.00258.001000258000
2012-09-21250.00250.00250.00250.001000250000
2012-09-2000
2012-09-1900
2012-09-1800
2012-09-1400
2012-09-1300
2012-09-1200
2012-09-11240.00240.00240.00240.001000240000
2012-09-1000
2012-09-07240.00240.00240.00240.0070001680000
2012-09-0600
2012-09-05240.00240.00240.00240.002000480000
2012-09-0400
2012-09-03240.00240.00240.00240.001000240000
2012-08-3100
2012-08-30240.00240.00240.00240.001000240000
2012-08-29240.00240.00240.00240.001000240000
2012-08-2800
2012-08-27240.00240.00240.00240.003000720000
2012-08-2400
2012-08-23245.00245.00240.00240.002000485000
2012-08-22240.00240.00240.00240.002000480000
2012-08-21240.00240.00240.00240.001000240000
2012-08-2000
2012-08-1700
2012-08-1600
2012-08-1500
2012-08-1400
2012-08-1300
2012-08-1000
2012-08-0900
2012-08-08230.00230.00230.00230.001000230000
2012-08-0700
2012-08-0600
2012-08-03233.00233.00233.00233.001000233000
2012-08-0200
2012-08-0100
2012-07-3100
2012-07-30233.00233.00233.00233.001000233000
2012-07-2700
2012-07-2600
2012-07-2500
2012-07-2400
2012-07-23241.00241.00241.00241.002000482000
2012-07-20249.00249.00249.00249.004000996000
2012-07-19232.00232.00232.00232.001000232000
2012-07-1800
2012-07-1700
2012-07-13221.00221.00221.00221.001000221000
2012-07-12234.00234.00234.00234.001000234000
2012-07-11220.00220.00220.00220.004000880000
2012-07-10220.00220.00220.00220.00110002420000
2012-07-09220.00220.00220.00220.00110002420000

   ※ 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