[9995 JQスタンダード] イーストン 日足 時系列データ

[9995 JQスタンダード] イーストン (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12313.00313.00311.00312.0044001372600
2013-07-11312.00313.00310.00312.0069002148800
2013-07-10309.00314.00308.00312.0070002174300
2013-07-09313.00313.00308.00308.00109003381800
2013-07-08312.00314.00309.00309.00134004159800
2013-07-05310.00310.00308.00309.0063001947100
2013-07-04307.00310.00305.00306.00106003248900
2013-07-03309.00310.00306.00307.00185005686000
2013-07-02308.00308.00304.00305.0076002327900
2013-07-01302.00304.00300.00303.00104003142000
2013-06-28300.00302.00298.00300.00112003355200
2013-06-27304.00304.00298.00300.00268008124500
2013-06-26300.00302.00299.00300.0087002609300
2013-06-25299.00299.00297.00297.00123003667200
2013-06-24301.00303.00298.00299.0085002552300
2013-06-21298.00301.00298.00300.0058001734400
2013-06-20302.00302.00298.00301.0067002008600
2013-06-19303.00305.00300.00300.00110003309100
2013-06-18303.00303.00300.00301.0042001264000
2013-06-17305.00305.00300.00300.0059001778900
2013-06-14299.00303.00295.00297.0071002118800
2013-06-13302.00302.00298.00299.003200957900
2013-06-12300.00301.00299.00300.003580010738400
2013-06-11303.00310.00299.00310.00245007417100
2013-06-10305.00307.00295.00300.00145004358300
2013-06-07285.00291.00283.00290.00133003813000
2013-06-06310.00311.00280.00298.004180012412300
2013-06-05310.00315.00310.00311.0049001532500
2013-06-04310.00315.00305.00309.00151004645700
2013-06-03313.00313.00308.00310.0071002210500
2013-05-31314.00324.00313.00313.0044001386900
2013-05-30328.00328.00310.00313.00177005629200
2013-05-29328.00330.00320.00326.003500011311000
2013-05-28316.00320.00316.00320.0076002411800
2013-05-27337.00337.00321.00321.003070010142100
2013-05-24334.00339.00323.00333.00219007260400
2013-05-23356.00357.00330.00334.003170010855100
2013-05-22356.00360.00355.00357.00111003971400
2013-05-21358.00358.00349.00354.00132004647200
2013-05-20347.00360.00345.00355.003110010976300
2013-05-17332.00358.00332.00347.00231007940600
2013-05-16344.00351.00329.00336.003910013303900
2013-05-15338.00370.00336.00336.0010790037872200
2013-05-14333.00338.00332.00335.00217007286600
2013-05-13332.00334.00331.00333.00156005184900
2013-05-10335.00336.00330.00330.00163005436100
2013-05-09329.00336.00329.00333.00151005025400
2013-05-08326.00330.00321.00329.00185006033900
2013-05-07325.00327.00320.00324.00201006523400
2013-05-02324.00324.00321.00323.0036001162200
2013-05-01326.00326.00322.00325.0041001330600
2013-04-30322.00326.00319.00325.00157005057500
2013-04-26325.00329.00320.00328.00259008394000
2013-04-25325.00329.00318.00329.004030013064200
2013-04-24318.00321.00317.00321.00159005067000
2013-04-23315.00318.00313.00318.00145004573300
2013-04-22311.00314.00309.00313.00111003456800
2013-04-19310.00312.00307.00309.0098003034000
2013-04-18310.00310.00306.00308.0056001722800
2013-04-17309.00311.00306.00310.0084002590200
2013-04-16310.00310.00307.00309.00106003279600
2013-04-15309.00312.00308.00310.0076002355900
2013-04-12311.00311.00308.00311.0092002850100
2013-04-11312.00312.00309.00310.0083002578000
2013-04-10308.00311.00303.00311.00153004698400
2013-04-09308.00314.00307.00308.00149004610800
2013-04-08307.00309.00304.00307.00127003887900
2013-04-05306.00308.00305.00307.00128003923700
2013-04-04302.00305.00301.00305.0064001933300
2013-04-03306.00306.00300.00303.0094002856600
2013-04-02301.00309.00299.00305.00166005006700
2013-04-01306.00308.00300.00300.00191005794800
2013-03-29316.00316.00306.00312.00203006318300
2013-03-28321.00321.00316.00316.00198006308100
2013-03-27317.00326.00316.00323.006630021222000
2013-03-26346.00350.00344.00350.003410011816300
2013-03-25348.00349.00342.00346.003300011408000
2013-03-22348.00350.00344.00348.00217007553200
2013-03-21341.00348.00340.00348.00291009972500
2013-03-19340.00341.00339.00340.00129004386000
2013-03-18338.00341.00334.00338.00228007694900
2013-03-15339.00339.00335.00336.00124004181700
2013-03-14340.00340.00335.00336.00172005799200
2013-03-13342.00342.00338.00340.00121004112700
2013-03-12343.00343.00338.00341.00116003955100
2013-03-11339.00342.00335.00340.00244008251500
2013-03-08335.00339.00330.00337.003840012827700
2013-03-07331.00335.00330.00334.00158005250900
2013-03-06328.00328.00325.00327.00131004282900
2013-03-05325.00329.00324.00328.00194006333700
2013-03-04321.00329.00320.00325.00207006688600
2013-03-01310.00318.00307.00317.00186005826000
2013-02-28307.00310.00307.00308.0080002472000
2013-02-27306.00310.00303.00305.00298009142900
2013-02-26304.00305.00302.00305.00193005862700
2013-02-25304.00305.00303.00304.00162004927900
2013-02-22303.00304.00301.00304.00100003026400
2013-02-21303.00303.00301.00303.0042001270200
2013-02-20302.00302.00300.00302.0036001084900
2013-02-19301.00301.00299.00299.0049001471600
2013-02-18299.00301.00299.00300.0045001348300
2013-02-15301.00302.00298.00298.00190005695600
2013-02-14303.00303.00301.00302.0058001752700
2013-02-13305.00305.00301.00303.0054001638900
2013-02-12303.00304.00301.00304.00121003662900
2013-02-08305.00305.00302.00302.0083002518400
2013-02-07302.00305.00302.00303.0081002456500
2013-02-06303.00303.00301.00301.00100003018100
2013-02-05305.00305.00300.00304.0064001937600
2013-02-04303.00304.00300.00304.00127003839000
2013-02-01302.00302.00299.00299.00107003216500
2013-01-31301.00302.00300.00302.0087002618200
2013-01-30299.00302.00298.00301.00161004830300
2013-01-29301.00301.00295.00296.00161004798900
2013-01-28301.00302.00300.00300.00220006623800
2013-01-25298.00300.00297.00300.0069002063100
2013-01-24295.00297.00295.00297.0057001686400
2013-01-23295.00297.00295.00295.003000887500
2013-01-22299.00300.00294.00295.00135003997200
2013-01-21300.00300.00296.00299.00113003372500
2013-01-18300.00300.00295.00300.0058001729900
2013-01-17299.00300.00290.00297.00121003578900
2013-01-16302.00302.00298.00299.00125003759000
2013-01-15297.00301.00295.00301.003760011206500
2013-01-11294.00295.00292.00295.0076002233500
2013-01-10294.00295.00290.00294.00172005023400
2013-01-09292.00294.00290.00294.00110003208700
2013-01-08294.00295.00292.00293.0056001645800
2013-01-07295.00295.00291.00294.00165004844000
2013-01-04291.00292.00289.00291.0098002851700
2012-12-28288.00289.00282.00288.00113003231000
2012-12-27287.00288.00285.00287.00178005107700
2012-12-26280.00287.00280.00287.0091002575200
2012-12-25275.00280.00275.00279.00108003001100
2012-12-21273.00274.00272.00274.00102002784800
2012-12-20272.00273.00271.00272.0064001741500
2012-12-19272.00273.00269.00270.0065001761300
2012-12-18273.00274.00269.00269.0098002657300
2012-12-17274.00275.00270.00272.00152004126300
2012-12-14285.00285.00272.00272.004180011778700
2012-12-13270.00270.00266.00267.00168004497400
2012-12-12266.00270.00266.00270.00123003284000
2012-12-11268.00270.00265.00269.00262007016700
2012-12-10262.00268.00262.00268.00195005141900
2012-12-07262.00265.00262.00262.00116003056000
2012-12-06263.00265.00257.00260.00200005253900
2012-12-05260.00262.00259.00262.0061001594000
2012-12-04260.00260.00257.00257.0084002177300
2012-12-03257.00260.00257.00258.0062001600900
2012-11-30263.00264.00252.00257.00356009137700
2012-11-29261.00264.00261.00263.002000525400
2012-11-28260.00263.00260.00261.003000783600
2012-11-27265.00265.00256.00260.00185004867200
2012-11-26260.00265.00258.00265.00187004895100
2012-11-22259.00259.00256.00259.00102002629200
2012-11-21259.00259.00256.00258.0059001519300
2012-11-20259.00260.00256.00259.002300593900
2012-11-19258.00258.00255.00255.0095002437400
2012-11-16258.00258.00253.00255.0042001070500
2012-11-15256.00257.00253.00253.003000766400
2012-11-14252.00255.00252.00253.001500380700
2012-11-13253.00254.00250.00250.002900731800
2012-11-12257.00257.00250.00253.0059001493900
2012-11-09257.00257.00250.00250.0088002224100
2012-11-08256.00258.00255.00257.002300588900
2012-11-07259.00259.00255.00255.0052001332500
2012-11-06258.00258.00257.00257.003100798700
2012-11-05259.00259.00257.00258.0039001006700
2012-11-02258.00259.00256.00259.0039001003400
2012-11-01257.00258.00255.00256.001900487500
2012-10-31256.00257.00254.00256.002800716500
2012-10-30256.00256.00254.00254.002400611800
2012-10-29259.00259.00254.00255.00153003949900
2012-10-26251.00254.00251.00254.0063001587400
2012-10-25250.00251.00245.00251.0095002353500
2012-10-24247.00249.00246.00247.0099002448000
2012-10-23245.00248.00245.00246.0059001450800
2012-10-22244.00245.00243.00245.0077001878700
2012-10-19246.00246.00244.00244.0090002202600
2012-10-18245.00247.00244.00246.003800931300
2012-10-17245.00246.00242.00243.0066001609000
2012-10-16245.00245.00243.00243.0048001170800
2012-10-15244.00245.00242.00245.0062001505900
2012-10-12244.00244.00242.00244.0051001239200
2012-10-11242.00244.00241.00244.0042001016100
2012-10-10245.00245.00241.00242.0088002140400
2012-10-09248.00249.00245.00245.0063001555100
2012-10-05248.00248.00246.00248.002400592700
2012-10-04249.00249.00247.00248.003200792200
2012-10-03247.00248.00246.00246.003700913200
2012-10-02252.00252.00247.00247.0065001616800
2012-10-01254.00254.00249.00249.0041001027400
2012-09-28255.00255.00248.00250.0061001528700
2012-09-27260.00260.00252.00254.00122003162300
2012-09-26251.00256.00251.00256.0090002285100
2012-09-25251.00252.00248.00249.0061001521900
2012-09-24259.00260.00249.00252.00190004850100
2012-09-21251.00251.00247.00248.002900721600
2012-09-20247.00251.00247.00247.002600646900
2012-09-19250.00252.00248.00248.0064001595000
2012-09-18251.00252.00249.00250.002700676000
2012-09-14249.00250.00244.00250.003600894700
2012-09-13246.00251.00242.00242.002400589200
2012-09-12246.00250.00245.00250.001700421000
2012-09-11243.00246.00241.00246.002600631800
2012-09-10245.00246.00241.00243.0050001214000
2012-09-07245.00247.00244.00245.001400343400
2012-09-06242.00244.00241.00244.001000242200
2012-09-05250.00250.00239.00241.00110002659300
2012-09-04251.00251.00247.00247.002300573600
2012-09-03249.00250.00248.00250.001800448300
2012-08-31251.00251.00240.00249.00122002978300
2012-08-30257.00257.00248.00248.00115002883900
2012-08-29260.00269.00252.00256.00150003917700
2012-08-28257.00257.00255.00255.001500384200
2012-08-27256.00257.00254.00257.00121003096900
2012-08-24252.00255.00250.00255.0071001785300
2012-08-23255.00256.00250.00251.0069001742000
2012-08-22257.00257.00250.00254.0094002364100
2012-08-21258.00258.00250.00257.0061001542900
2012-08-20255.00258.00255.00256.001600409800
2012-08-17258.00260.00250.00254.0078001974000
2012-08-16257.00257.00255.00257.003300844800
2012-08-15257.00257.00255.00257.001600410100
2012-08-14257.00257.00256.00257.001200308300
2012-08-13256.00257.00255.00256.001400358800
2012-08-10252.00254.00252.00254.001200303700
2012-08-09253.00254.00250.00253.001000252300
2012-08-08256.00257.00241.00252.0058001442200
2012-08-07257.00257.00249.00257.0070001768800
2012-08-06256.00258.00254.00256.001300333100
2012-08-03256.00258.00256.00256.001000256300
2012-08-02259.00259.00257.00257.00700181000
2012-08-01260.00260.00254.00255.002300586300
2012-07-31257.00261.00256.00261.001100284500
2012-07-30260.00260.00257.00257.001000258800
2012-07-27263.00263.00257.00258.00116003047200
2012-07-26253.00260.00253.00260.0074001892300
2012-07-25250.00256.00247.00252.003700927500
2012-07-24253.00253.00245.00248.0067001669400
2012-07-23257.00257.00252.00252.0046001169100
2012-07-20256.00258.00256.00257.00500128700
2012-07-19259.00259.00256.00256.001900489000
2012-07-18260.00260.00257.00258.001700438700
2012-07-17260.00261.00257.00257.002200570500
2012-07-13258.00258.00257.00258.00800206000
2012-07-12259.00260.00258.00258.001200310400
2012-07-11259.00260.00258.00260.002100543300
2012-07-10261.00262.00259.00260.0039001016400
2012-07-09258.00262.00258.00260.0049001270500

   ※ 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