[2224 JQスタンダード] コモ 日足 時系列データ

[2224 JQスタンダード] コモ (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-222590.002610.002590.002600.00390010120400
2017-03-212620.002620.002590.002600.00930024256700
2017-03-172638.002638.002620.002620.00620016304900
2017-03-162634.002648.002634.002638.00470012412000
2017-03-152631.002637.002630.002636.0032008420600
2017-03-142630.002637.002625.002627.00570015000400
2017-03-132622.002635.002622.002627.00420011039600
2017-03-102623.002629.002622.002629.0019004986000
2017-03-092615.002617.002611.002615.0020005230200
2017-03-082603.002620.002603.002615.0025006537100
2017-03-072617.002620.002603.002603.0028007321700
2017-03-062612.002619.002610.002613.0023006007300
2017-03-032612.002618.002601.002611.0038009905600
2017-03-022612.002627.002612.002612.0032008376500
2017-03-012650.002650.002580.002612.00400010441400
2017-02-282630.002652.002605.002605.00550014469800
2017-02-272570.002580.002560.002578.00430011043300
2017-02-242549.002600.002548.002560.00480012360700
2017-02-232531.002539.002521.002538.0023005817400
2017-02-222504.002570.002504.002526.00500012612500
2017-02-212497.002505.002491.002504.0038009499200
2017-02-202498.002499.002480.002497.0024005987900
2017-02-172478.002499.002472.002478.0033008189400
2017-02-162480.002485.002470.002478.0013003220300
2017-02-152458.002490.002442.002480.00440010858500
2017-02-142445.002451.002432.002436.00520012714000
2017-02-132425.002436.002425.002432.0013003157800
2017-02-102425.002427.002418.002421.0021005084500
2017-02-092431.002438.002422.002428.00490011910000
2017-02-082432.002433.002430.002431.0018004375700
2017-02-072411.002430.002410.002429.0029007019200
2017-02-062416.002416.002401.002409.0022005301500
2017-02-032401.002409.002401.002409.0016003848300
2017-02-022413.002418.002403.002407.0029006991700
2017-02-012397.002416.002397.002400.00470011290100
2017-01-312390.002400.002385.002397.0033007895600
2017-01-302379.002385.002375.002384.0015003569100
2017-01-272388.002389.002370.002371.00440010471200
2017-01-262380.002390.002373.002385.00560013341900
2017-01-252366.002378.002366.002375.0031007350400
2017-01-242369.002369.002362.002369.0027006389300
2017-01-232360.002368.002355.002368.00890021013100
2017-01-202359.002360.002353.002360.0018004245200
2017-01-192359.002359.002350.002359.0011002588700
2017-01-182351.002358.002350.002356.0018004235700
2017-01-172351.002360.002351.002351.0011002588800
2017-01-162360.002360.002351.002351.0010002354800
2017-01-132343.002360.002342.002360.0036008464200
2017-01-122348.002354.002346.002354.0021004936100
2017-01-112360.002369.002350.002353.0029006837600
2017-01-102351.002360.002351.002351.0033007770300
2017-01-062349.002351.002340.002351.0030007048300
2017-01-052345.002350.002338.002349.0013003048200
2017-01-042330.002340.002330.002340.0012002798000
2016-12-302338.002339.002329.002329.009002100800
2016-12-292330.002335.002328.002328.0012002797000
2016-12-282339.002339.002328.002328.005001167100
2016-12-272321.002328.002320.002328.0035008126300
2016-12-262330.002330.002325.002325.009002094800
2016-12-222332.002334.002320.002330.0026006047300
2016-12-212329.002343.002329.002332.0017003963400
2016-12-202330.002343.002330.002334.0010002335800
2016-12-192325.002335.002325.002330.0016003726100
2016-12-162321.002327.002321.002322.0016003717500
2016-12-152348.002348.002321.002321.0026006059800
2016-12-142336.002340.002330.002330.008001866800
2016-12-132340.002340.002335.002336.008001870500
2016-12-122332.002335.002332.002335.0015003500100
2016-12-092330.002332.002321.002332.0011002558100
2016-12-082331.002334.002330.002330.007001632500
2016-12-072332.002332.002324.002331.005001163700
2016-12-062325.002332.002325.002325.0019004424700
2016-12-052323.002326.002321.002325.006001394600
2016-12-022318.002323.002317.002320.00400927800
2016-12-012321.002327.002321.002327.008001859200
2016-11-302321.002321.002313.002321.008001855400
2016-11-292310.002311.002310.002311.00300693200
2016-11-282325.002325.002310.002310.0017003942900
2016-11-252324.002324.002320.002320.0012002787800
2016-11-242320.002320.002315.002316.0014003244900
2016-11-222319.002319.002314.002319.005001159000
2016-11-212319.002319.002310.002316.0010002313800
2016-11-182307.002308.002306.002308.005001153500
2016-11-172318.002318.002308.002314.0014003242700
2016-11-162306.002307.002306.002306.005001153300
2016-11-152311.002315.002304.002306.0014003228300
2016-11-142320.002320.002305.002311.00400924700
2016-11-112319.002319.002315.002316.006001389800
2016-11-102304.002327.002304.002319.0012002775900
2016-11-092304.002327.002300.002300.0032007386100
2016-11-082303.002304.002303.002303.0012002763700
2016-11-072310.002310.002305.002305.00400922700
2016-11-042310.002310.002310.002310.005001155000
2016-11-022315.002315.002310.002310.008001849900
2016-11-012323.002323.002312.002320.0016003703700
2016-10-312323.002325.002323.002323.0010002323600
2016-10-282312.002322.002312.002322.00400927800
2016-10-272304.002319.002304.002310.0018004152900
2016-10-262316.002318.002316.002318.006001390100
2016-10-252324.002324.002316.002318.008001855800
2016-10-242322.002324.002318.002319.0020004643300
2016-10-212320.002320.002319.002319.00200463900
2016-10-202347.002347.002318.002320.0034007938600
2016-10-192330.002331.002317.002317.0014003255000
2016-10-182319.002330.002319.002330.0025005818900
2016-10-172319.002323.002319.002319.005001160000
2016-10-142321.002321.002320.002320.00400928200
2016-10-132335.002335.002321.002321.00200465600
2016-10-122320.002328.002320.002328.00400928900
2016-10-112323.002330.002322.002322.005001162100
2016-10-072317.002330.002317.002330.0013003022600
2016-10-062320.002329.002315.002317.0024005571500
2016-10-052314.002321.002314.002320.007001623500
2016-10-042322.002322.002314.002314.009002084400
2016-10-032321.002322.002315.002315.0013003013800
2016-09-302318.002321.002312.002321.0022005096800
2016-09-292305.002314.002305.002310.0020004616200
2016-09-282288.002307.002288.002301.00640014683400
2016-09-272311.002359.002311.002355.00820019155800
2016-09-262345.002358.002345.002358.0031007286300
2016-09-232350.002359.002346.002357.0030007064600
2016-09-212355.002355.002346.002355.007001645800
2016-09-202340.002354.002339.002350.0021004931400
2016-09-162348.002351.002340.002340.0037008681200
2016-09-152345.002349.002345.002347.007001643500
2016-09-142345.002348.002342.002342.0011002580000
2016-09-132344.002348.002343.002345.0012002813900
2016-09-122349.002349.002322.002344.0026006067800
2016-09-092348.002349.002348.002349.005001174100
2016-09-082347.002348.002345.002348.008001877200
2016-09-072350.002350.002347.002347.0010002349400
2016-09-062345.002345.002336.002345.0011002576200
2016-09-052330.002340.002330.002339.0017003968000
2016-09-022328.002328.002328.002328.00300698400
2016-09-012340.002340.002330.002330.007001633600
2016-08-312322.002333.002322.002333.00400932000
2016-08-302330.002332.002320.002332.008001860000
2016-08-292321.002335.002321.002334.005001165800
2016-08-262320.002330.002318.002318.007001624800
2016-08-252337.002337.002317.002325.006001399000
2016-08-242319.002330.002313.002313.0021004865600
2016-08-2300
2016-08-222312.002313.002312.002313.00200462500
2016-08-192315.002315.002311.002312.00400925200
2016-08-182306.002315.002306.002315.00400923700
2016-08-172302.002329.002302.002305.0021004841700
2016-08-162329.002330.002307.002325.0014003258000
2016-08-152306.002325.002306.002325.00200463100
2016-08-122320.002320.002308.002308.00400926800
2016-08-102320.002320.002301.002302.006001387900
2016-08-092315.002316.002307.002307.008001847800
2016-08-082307.002308.002307.002308.00200461500
2016-08-052312.002312.002307.002307.00400924300
2016-08-042310.002319.002310.002313.00300694200
2016-08-032319.002321.002307.002307.00300694700
2016-08-022319.002319.002315.002318.007001622500
2016-08-012320.002320.002315.002315.005001158500
2016-07-292318.002320.002301.002318.0017003939100
2016-07-282305.002309.002292.002309.0018004140300
2016-07-272311.002321.002307.002316.0010002314800
2016-07-262312.002312.002305.002308.005001154000
2016-07-252310.002310.002302.002310.005001154200
2016-07-222310.002310.002302.002302.00400922400
2016-07-212302.002310.002302.002310.00400923200
2016-07-202310.002310.002305.002305.009002076700
2016-07-192301.002310.002301.002310.006001384600
2016-07-152304.002307.002303.002305.0018004148500
2016-07-142300.002300.002300.002300.00100230000
2016-07-132300.002300.002291.002291.008001837400
2016-07-122299.002299.002284.002298.006001375200
2016-07-112303.002303.002282.002283.0012002749400
2016-07-082298.002299.002279.002279.0019004343300
2016-07-072299.002299.002280.002280.0013002985000
2016-07-062280.002298.002280.002298.0012002739700
2016-07-052297.002297.002290.002290.00200458700
2016-07-042297.002297.002281.002283.0013002976300
2016-07-012297.002297.002278.002297.0014003200000
2016-06-302284.002297.002275.002297.009002055800
2016-06-292271.002284.002271.002275.0011002506100
2016-06-282299.002299.002270.002270.006001366300
2016-06-272255.002290.002250.002261.0027006101400
2016-06-242289.002300.002252.002252.0040009056700
2016-06-232288.002300.002288.002289.006001375600
2016-06-222297.002308.002281.002283.006001375800
2016-06-212278.002309.002278.002309.00400914300
2016-06-202267.002310.002267.002309.0028006419600
2016-06-172287.002287.002261.002274.0018004084300
2016-06-162282.002285.002260.002261.0021004778400
2016-06-152287.002287.002262.002283.0019004321400
2016-06-142280.002289.002274.002280.0010002278600
2016-06-132285.002288.002279.002280.0037008446100
2016-06-102310.002310.002285.002285.0012002746100
2016-06-092290.002318.002287.002299.0020004615300
2016-06-082297.002298.002283.002298.007001604200
2016-06-072280.002300.002280.002282.0042009599600
2016-06-062298.002298.002275.002298.008001833700
2016-06-032270.002304.002269.002288.00560012763800
2016-06-022299.002350.002299.002330.0036008344500
2016-06-012295.002300.002294.002300.007001608200
2016-05-312297.002302.002285.002294.0025005737900
2016-05-302296.002307.002286.002289.0012002753600
2016-05-272298.002300.002298.002300.00300689800
2016-05-262300.002300.002290.002298.0018004133900
2016-05-252290.002299.002289.002291.0021004810700
2016-05-242290.002290.002283.002285.00400914700
2016-05-232282.002285.002282.002282.00400913200
2016-05-202282.002282.002282.002282.00300684600
2016-05-192285.002299.002280.002282.006001372100
2016-05-182280.002280.002280.002280.00200456000
2016-05-172275.002309.002272.002279.0015003424500
2016-05-162302.002312.002270.002271.0022005036100
2016-05-132286.002300.002275.002300.009002061000
2016-05-122297.002298.002286.002298.006001376100
2016-05-112288.002294.002286.002286.008001830800
2016-05-102286.002288.002281.002288.005001143100
2016-05-092295.002300.002286.002286.0017003905400
2016-05-062299.002299.002273.002275.0018004121000
2016-05-022276.002276.002255.002258.00500011308400
2016-04-282280.002280.002276.002276.009002050400
2016-04-272275.002289.002275.002276.00300684000
2016-04-262271.002298.002271.002275.0018004108200
2016-04-252275.002275.002271.002271.00400909600
2016-04-222275.002275.002274.002275.00400909900
2016-04-212272.002285.002272.002275.00400910600
2016-04-202265.002286.002265.002266.0016003628400
2016-04-192287.002287.002260.002286.0015003415500
2016-04-182282.002282.002269.002269.0014003184400
2016-04-152255.002287.002255.002264.008001811400
2016-04-142287.002287.002259.002260.0013002955800
2016-04-132252.002256.002251.002253.006001351400
2016-04-122250.002252.002250.002252.0011002475700
2016-04-112256.002256.002253.002253.005001126800
2016-04-082256.002256.002256.002256.0010002256000
2016-04-072254.002269.002254.002256.006001357000
2016-04-062255.002255.002254.002254.006001352600
2016-04-052260.002284.002260.002260.005001132400
2016-04-042260.002280.002260.002270.006001360000
2016-04-012280.002280.002260.002261.0023005207300
2016-03-312300.002300.002280.002280.0014003202600
2016-03-302284.002299.002280.002288.0030006863600
2016-03-292230.002296.002230.002293.00890020127800
2016-03-282372.002384.002350.002384.001030024453600
2016-03-252365.002374.002365.002372.0037008764300
2016-03-242364.002365.002353.002365.0030007085600
2016-03-232360.002360.002353.002360.0019004483000
2016-03-222355.002383.002353.002353.0022005199800
2016-03-182360.002380.002354.002355.0026006155100
2016-03-172361.002365.002351.002351.0010002360300
2016-03-162350.002360.002350.002360.0026006123300
2016-03-152346.002350.002341.002350.0033007742900

   ※ 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