[2667 JQスタンダード] イメージ ワン 日足 時系列データ

[2667 JQスタンダード] イメージ ワン (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-15501.00514.00491.00492.0019500097584400
2017-12-14493.00507.00489.00502.0012650062862400
2017-12-13497.00506.00486.00497.00267700132853500
2017-12-12488.00510.00486.00509.00397100197804300
2017-12-11496.00501.00478.00490.00505000246253900
2017-12-08542.00552.00505.00505.001180100620220200
2017-12-07506.00549.00506.00532.0022806001205717500
2017-12-06489.00555.00476.00505.0027558001418428500
2017-12-05468.00485.00445.00485.00331100153123100
2017-12-04433.00475.00431.00473.00411000189142200
2017-12-01442.00442.00429.00435.005300022989900
2017-11-30423.00446.00423.00435.0012230052841400
2017-11-29430.00437.00422.00424.007510032195000
2017-11-28439.00446.00423.00432.0019410083724700
2017-11-27450.00455.00430.00444.0013490059720600
2017-11-24435.00457.00432.00445.00263800117584500
2017-11-22424.00435.00420.00435.0011700050054800
2017-11-21416.00424.00414.00424.006460027023200
2017-11-20420.00420.00412.00415.005900024589900
2017-11-17423.00424.00416.00421.003870016257900
2017-11-16410.00427.00410.00419.006890028888600
2017-11-15425.00426.00405.00416.0018710077721600
2017-11-14421.00438.00411.00435.0021270090992800
2017-11-13419.00421.00397.00418.0016000065552100
2017-11-10416.00421.00405.00420.006670027600900
2017-11-09417.00425.00401.00417.0013540056138500
2017-11-08418.00422.00412.00421.006430026857400
2017-11-07413.00425.00413.00417.006390026765000
2017-11-06420.00420.00414.00415.007060029451600
2017-11-02417.00421.00411.00418.007890032883300
2017-11-01426.00429.00415.00415.008080034202800
2017-10-31416.00445.00410.00434.00292300124723400
2017-10-30421.00428.00419.00419.0011240047593500
2017-10-27415.00421.00414.00421.007830032715600
2017-10-26410.00415.00403.00415.009750039997300
2017-10-25417.00420.00407.00410.0014450060104700
2017-10-24406.00417.00402.00417.009130037472800
2017-10-23376.00412.00376.00405.00285100111853300
2017-10-20413.00426.00413.00420.0010480043970900
2017-10-19417.00420.00414.00416.0010160042419300
2017-10-18420.00423.00415.00420.009240038777500
2017-10-17415.00423.00412.00422.008200034246500
2017-10-16424.00424.00415.00419.007570031721000
2017-10-13435.00437.00408.00424.0020410085928600
2017-10-12414.00431.00403.00427.00328500136285400
2017-10-11401.00415.00401.00415.0014430059195900
2017-10-10393.00407.00393.00404.006990027941200
2017-10-06385.00394.00385.00393.004270016677000
2017-10-05385.00395.00385.00388.005600021840000
2017-10-04390.00400.00375.00383.0011440044578900
2017-10-03392.00394.00387.00392.005450021253500
2017-10-02387.00390.00383.00390.003880014988000
2017-09-29381.00394.00381.00389.004840018793800
2017-09-28384.00386.00383.00385.003190012268400
2017-09-27376.00385.00374.00383.003900014841000
2017-09-26382.00382.00376.00376.005730021721300
2017-09-25374.00387.00374.00382.004780018243700
2017-09-22384.00389.00377.00378.006090023214400
2017-09-21387.00395.00385.00387.008520033190500
2017-09-20384.00386.00378.00382.005100019504300
2017-09-19383.00387.00380.00383.004710018076100
2017-09-15372.00383.00372.00383.003820014472700
2017-09-14387.00387.00368.00379.0011110041986700
2017-09-13377.00390.00372.00383.0016210061952200
2017-09-12366.00384.00364.00380.0018500069702800
2017-09-11359.00366.00359.00363.004740017186500
2017-09-08351.00364.00351.00363.007000024962600
2017-09-07351.00356.00347.00352.0010840038214100
2017-09-06340.00356.00337.00351.0011500040135800
2017-09-05352.00357.00330.00354.00342000117547300
2017-09-04363.00364.00348.00352.0011070039081400
2017-09-01356.00376.00354.00363.0023250084830600
2017-08-31362.00365.00350.00358.009670034517900
2017-08-30367.00368.00359.00361.005660020585000
2017-08-29359.00364.00355.00358.0010340037051400
2017-08-28350.00380.00350.00367.0023700086467000
2017-08-25350.00360.00350.00353.007530026718200
2017-08-24347.00352.00345.00349.006470022584400
2017-08-23346.00353.00343.00351.0010190035610300
2017-08-22344.00351.00340.00345.0012020041634500
2017-08-21348.00348.00334.00339.0014640049551600
2017-08-18349.00352.00342.00349.0013640047323400
2017-08-17350.00359.00349.00355.0012650044752400
2017-08-16351.00360.00347.00350.0017200060742100
2017-08-15335.00355.00330.00346.00400300136868500
2017-08-14330.00341.00326.00335.00358900119312700
2017-08-10373.00377.00356.00356.00450300163757900
2017-08-09393.00394.00366.00379.00562000211384300
2017-08-08406.00416.00389.00391.00473900190131600
2017-08-07399.00429.00386.00405.00836900338780900
2017-08-04417.00424.00398.00399.00781400318546000
2017-08-03432.00452.00412.00433.001385900594962500
2017-08-02440.00472.00423.00455.0041496001864371600
2017-08-01473.00473.00410.00432.0072883003291899500
2017-07-31369.00394.00366.00393.0010790041232600
2017-07-28381.00381.00366.00367.003820014189000
2017-07-27377.00381.00377.00380.00150005679700
2017-07-26376.00384.00376.00377.002890010951500
2017-07-25373.00383.00370.00379.003550013393100
2017-07-24371.00373.00368.00373.002970011023900
2017-07-21370.00373.00369.00370.00205007583400
2017-07-20377.00377.00371.00371.00114004246200
2017-07-19379.00379.00369.00374.004710017575500
2017-07-18380.00382.00375.00375.00202007636200
2017-07-14382.00384.00379.00379.00207007879400
2017-07-13385.00387.00382.00384.007030027045500
2017-07-12382.00384.00378.00380.00255009703000
2017-07-11384.00385.00380.00381.004990019057900
2017-07-10385.00395.00381.00382.008950034558100
2017-07-07381.00384.00378.00384.00214008158600
2017-07-06382.00383.00380.00382.00119004535100
2017-07-05382.00387.00381.00382.00172006588200
2017-07-04379.00384.00379.00382.004070015498200
2017-07-03380.00382.00377.00379.00124004705500
2017-06-30374.00379.00374.00378.00225008455000
2017-06-29377.00379.00375.00378.003610013592700
2017-06-28381.00384.00375.00376.004360016560600
2017-06-27380.00392.00380.00386.008660033352900
2017-06-26375.00384.00373.00383.003750014237600
2017-06-23378.00384.00367.00370.006010022420400
2017-06-22383.00386.00379.00380.003510013421900
2017-06-21378.00382.00376.00382.00194007354900
2017-06-20371.00376.00371.00375.005340019898700
2017-06-19370.00371.00367.00369.00210007744200
2017-06-16374.00374.00367.00370.003170011702400
2017-06-15373.00380.00370.00370.003560013285200
2017-06-14386.00386.00375.00375.004240016067200
2017-06-13383.00389.00383.00385.00201007735500
2017-06-12397.00410.00384.00385.0019640078144500
2017-06-09391.00395.00384.00392.0012430048408500
2017-06-08370.00386.00370.00384.0012650048245100
2017-06-07367.00372.00364.00370.00249009193800
2017-06-06381.00382.00367.00369.007390027462900
2017-06-05380.00387.00378.00381.005260020151600
2017-06-02373.00381.00365.00380.009270034624800
2017-06-01381.00382.00374.00376.003930014831200
2017-05-31388.00390.00380.00381.006710025776100
2017-05-30390.00392.00373.00380.0011860045560300
2017-05-29371.00389.00366.00389.0011820044938200
2017-05-26373.00373.00366.00366.002950010840500
2017-05-25367.00371.00363.00371.003590013205600
2017-05-24364.00368.00361.00366.00174006339000
2017-05-23366.00373.00364.00364.003660013435200
2017-05-22367.00367.00363.00364.00243008879800
2017-05-19359.00364.00359.00362.0085003073100
2017-05-18358.00366.00351.00359.006140021914700
2017-05-17359.00368.00357.00367.003050011089000
2017-05-16358.00362.00357.00359.00196007055300
2017-05-15356.00361.00354.00359.00257009168700
2017-05-12359.00362.00356.00360.00209007486700
2017-05-11360.00363.00355.00357.00215007704500
2017-05-10361.00363.00359.00360.00164005920200
2017-05-09361.00365.00359.00361.004040014608200
2017-05-08359.00365.00359.00361.00237008591300
2017-05-02355.00361.00354.00357.003240011603900
2017-05-01358.00364.00355.00360.00253009125500
2017-04-28357.00358.00353.00356.003630012905200
2017-04-27356.00361.00355.00360.00239008553500
2017-04-26353.00360.00350.00354.00201007137400
2017-04-25348.00355.00348.00352.00177006208400
2017-04-24356.00356.00348.00348.00180006332000
2017-04-21357.00358.00352.00356.00131004656000
2017-04-20353.00360.00349.00354.003230011485800
2017-04-19352.00355.00349.00352.00214007542500
2017-04-18355.00359.00345.00352.005580019707500
2017-04-17339.00346.00339.00345.003380011570100
2017-04-14333.00378.00330.00340.00287100101387800
2017-04-13318.00333.00318.00333.004730015362900
2017-04-12334.00344.00326.00326.0010980036461300
2017-04-11343.00343.00337.00338.005690019344700
2017-04-10346.00361.00342.00343.008060028000200
2017-04-07350.00353.00342.00347.007150024810200
2017-04-06353.00358.00348.00348.006930024328000
2017-04-05344.00365.00343.00355.007520026684000
2017-04-04360.00362.00336.00341.0010330036024800
2017-04-03373.00373.00361.00364.003470012661000
2017-03-31369.00372.00366.00370.00238008767700
2017-03-30359.00368.00359.00364.00245008908300
2017-03-29356.00363.00354.00358.004160014895100
2017-03-28356.00356.00352.00352.00186006566300
2017-03-27356.00358.00352.00354.003260011554900
2017-03-24355.00360.00354.00358.00265009429800
2017-03-23358.00361.00354.00354.003510012500400
2017-03-22365.00365.00351.00359.008300029904900
2017-03-21374.00375.00369.00369.005510020470300
2017-03-17381.00386.00373.00374.005600021203200
2017-03-16372.00379.00371.00379.005090019120500
2017-03-15388.00388.00371.00373.0011480043464800
2017-03-14388.00394.00386.00388.003520013694800
2017-03-13389.00397.00386.00390.008000031202200
2017-03-10397.00400.00388.00389.0014740057895400
2017-03-09400.00410.00396.00400.009500038376800
2017-03-08394.00401.00393.00398.007650030296300
2017-03-07397.00403.00392.00392.0015430061039200
2017-03-06422.00422.00403.00405.0012990053695400
2017-03-03406.00415.00404.00411.0011660047666100
2017-03-02430.00431.00407.00413.00290000121938400
2017-03-01417.00435.00405.00420.001077800453285400
2017-02-28387.00413.00387.00396.00424300170002400
2017-02-27378.00416.00378.00383.00502100197337300
2017-02-24376.00379.00370.00373.002740010280600
2017-02-23376.00380.00373.00378.003160011898100
2017-02-22373.00374.00370.00373.00214007966200
2017-02-21368.00373.00368.00372.00158005853000
2017-02-20370.00373.00367.00369.00220008119000
2017-02-17368.00371.00368.00370.00119004393400
2017-02-16371.00376.00367.00369.004990018523600
2017-02-15381.00383.00370.00371.002770010418600
2017-02-14368.00380.00368.00380.004950018592200
2017-02-13362.00373.00357.00368.008950032618600
2017-02-10380.00386.00373.00374.005380020378800
2017-02-09381.00388.00375.00381.004960018951200
2017-02-08380.00384.00378.00383.004040015394900
2017-02-07375.00379.00368.00377.003500013102100
2017-02-06375.00380.00368.00377.00250009399000
2017-02-03375.00376.00360.00368.007970029300400
2017-02-02384.00385.00375.00375.004610017462600
2017-02-01389.00389.00381.00384.004890018801900
2017-01-31390.00392.00383.00389.007460028948600
2017-01-30385.00394.00383.00393.005760022341100
2017-01-27395.00396.00382.00384.008800034186000
2017-01-26390.00395.00384.00393.0012620049237600
2017-01-25382.00395.00382.00389.0012850050148200
2017-01-24378.00386.00378.00379.006090023236600
2017-01-23378.00382.00370.00382.008140030681100
2017-01-20380.00385.00377.00378.004650017667700
2017-01-19381.00390.00375.00381.0015160058228500
2017-01-18378.00390.00372.00377.0015270058044700
2017-01-17376.00393.00367.00382.0019430074402300
2017-01-16379.00383.00377.00379.006600025021500
2017-01-13372.00386.00372.00384.0012550047771600
2017-01-12368.00375.00363.00373.005260019356900
2017-01-11370.00371.00356.00365.0010100036756300
2017-01-10380.00380.00365.00369.0011540042802100
2017-01-06375.00387.00371.00377.009560036052700
2017-01-05374.00395.00371.00384.00272900104304600
2017-01-04357.00378.00354.00373.0012390045166900
2016-12-30349.00362.00349.00355.005690020220000
2016-12-29357.00358.00348.00351.005300018645500
2016-12-28346.00356.00343.00356.005130017928300
2016-12-27337.00348.00337.00341.009510032509900
2016-12-26337.00347.00333.00338.0011870040119000
2016-12-22342.00344.00339.00341.007270024772700
2016-12-21352.00352.00343.00343.006860023835800
2016-12-20350.00359.00346.00353.007980028033400
2016-12-19351.00352.00347.00348.005640019687800
2016-12-16362.00363.00354.00355.003420012228700
2016-12-15363.00367.00360.00360.004270015464400
2016-12-14369.00370.00361.00364.006230022687600
2016-12-13369.00374.00363.00369.0011420042046200

   ※ 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