[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 
2017-04-28357.00358.00353.00356.003630012905200
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
2016-12-12374.00376.00369.00370.005300019711900
2016-12-09366.00379.00362.00370.005680021036700
2016-12-08376.00380.00365.00367.006720024916500
2016-12-07381.00384.00372.00375.005840022088600
2016-12-06380.00389.00375.00383.007950030448000
2016-12-05380.00380.00366.00377.005560020792900
2016-12-02378.00391.00374.00376.007890030234400
2016-12-01381.00384.00375.00379.005220019833600
2016-11-30392.00395.00367.00381.0019690075579300
2016-11-29377.00400.00376.00395.00426100165749400
2016-11-28349.00376.00349.00376.0018580067780600
2016-11-25358.00358.00341.00348.007130024904600
2016-11-24360.00366.00357.00358.004490016219300
2016-11-22359.00367.00354.00360.008950032250300
2016-11-21348.00360.00347.00355.007910028133900
2016-11-18345.00351.00343.00347.004640016081100
2016-11-17339.00343.00336.00342.00289009773800
2016-11-16338.00346.00338.00342.004230014452500
2016-11-15342.00343.00331.00339.003600012151600
2016-11-14333.00348.00332.00346.006280021372700
2016-11-11337.00340.00331.00332.007260024226600
2016-11-10330.00336.00323.00329.008530028184200
2016-11-09340.00347.00313.00320.0013420043577100
2016-11-08335.00345.00335.00340.00258008731500
2016-11-07333.00354.00331.00334.0011760040210800
2016-11-04335.00336.00328.00331.00278009238700
2016-11-02347.00349.00335.00338.006170021117800
2016-11-01357.00357.00347.00350.004950017376200
2016-10-31349.00358.00349.00358.006000021238600
2016-10-28350.00352.00349.00350.00242008472100
2016-10-27347.00353.00347.00350.00210007349200
2016-10-26346.00352.00344.00348.00242008431400
2016-10-25353.00356.00345.00346.006640023200200
2016-10-24356.00358.00349.00350.004330015288600
2016-10-21345.00360.00345.00353.008530030107800
2016-10-20344.00354.00343.00346.006610022953500
2016-10-19347.00354.00343.00344.0012090041941700
2016-10-18361.00378.00348.00351.001361500491890000
2016-10-17332.00334.00328.00329.00177005849700
2016-10-14328.00338.00327.00332.004020013377000
2016-10-13337.00340.00328.00329.004090013619100
2016-10-12342.00342.00336.00338.00247008382500
2016-10-11345.00347.00342.00344.00225007732400
2016-10-07346.00349.00341.00343.004360015022700
2016-10-06350.00368.00346.00347.0020020071177000
2016-10-05335.00349.00335.00343.005560019048400
2016-10-04331.00337.00331.00335.00205006848500
2016-10-03329.00340.00329.00337.00271009044600
2016-09-30328.00334.00326.00329.00302009946700
2016-09-29338.00338.00330.00331.00205006845600
2016-09-28330.00344.00328.00336.004170013987100
2016-09-27328.00335.00323.00335.00241007922300
2016-09-26324.00329.00323.00328.00248008064500
2016-09-23324.00333.00320.00324.00294009598100
2016-09-21324.00328.00319.00324.004100013228700
2016-09-20325.00328.00324.00326.00281009152900
2016-09-16330.00330.00324.00325.00305009944800
2016-09-15338.00340.00325.00326.006610021875900
2016-09-14350.00352.00337.00337.006360021805500
2016-09-13349.00353.00345.00351.003300011525300
2016-09-12340.00351.00338.00345.004980017198700
2016-09-09342.00345.00339.00344.004230014468700
2016-09-08346.00346.00340.00342.004310014777200
2016-09-07349.00360.00345.00349.008570030093100
2016-09-06354.00363.00346.00354.009180032393300
2016-09-05344.00365.00342.00358.008660030545700
2016-09-02336.00371.00335.00344.00295100104239500
2016-09-01336.00340.00333.00337.003360011315200
2016-08-31340.00344.00332.00341.003390011445100
2016-08-30327.00370.00322.00338.00419700146264000
2016-08-29334.00337.00325.00325.00240007905500
2016-08-26340.00342.00332.00332.004070013624400
2016-08-25346.00347.00340.00343.00240008243300
2016-08-24338.00343.00338.00343.00160005451600
2016-08-23338.00347.00334.00337.004990017019400
2016-08-22346.00346.00338.00338.0076002578200
2016-08-19342.00345.00338.00338.00209007126900
2016-08-18339.00345.00335.00339.003650012353600
2016-08-17338.00350.00330.00344.0010030033940600
2016-08-16321.00389.00321.00346.00882200315393400
2016-08-15319.00325.00319.00325.00141004553500
2016-08-12326.00326.00318.00319.00198006355300
2016-08-10315.00326.00315.00325.00259008332400
2016-08-09314.00320.00314.00315.00215006786100
2016-08-08332.00332.00314.00314.00274008791200
2016-08-05333.00333.00321.00321.00266008672600
2016-08-04320.00333.00318.00333.005700018531400
2016-08-03329.00329.00318.00318.00186006009000
2016-08-02318.00337.00318.00333.004450014561500
2016-08-01317.00324.00315.00321.00199006367000
2016-07-29316.00325.00306.00325.003870012160500
2016-07-28320.00327.00314.00316.00274008738200
2016-07-27318.00324.00312.00324.003370010746400
2016-07-26321.00323.00315.00318.004430014083600
2016-07-25335.00340.00328.00329.00278009262400
2016-07-22327.00338.00327.00338.00277009269600
2016-07-21331.00332.00325.00329.00305009999000
2016-07-20334.00338.00326.00327.00188006233300
2016-07-19336.00345.00314.00333.005380017778500
2016-07-15343.00347.00334.00336.003830013009200
2016-07-14343.00354.00341.00341.00242008394100
2016-07-13362.00362.00343.00348.005770020228600
2016-07-12344.00362.00344.00351.004880017277900
2016-07-11338.00343.00334.00340.003690012473800
2016-07-08340.00348.00328.00328.006530021846500
2016-07-07351.00358.00342.00344.00284009899300
2016-07-06365.00366.00350.00357.004470015981000
2016-07-05366.00385.00361.00373.0011290042256000
2016-07-04359.00374.00351.00373.004330015754900
2016-07-01359.00364.00351.00355.004930017687500
2016-06-30348.00357.00346.00351.005520019416400
2016-06-29335.00347.00331.00346.005750019563500
2016-06-28318.00334.00310.00330.004720015170800
2016-06-27314.00336.00314.00330.008870028779100
2016-06-24360.00374.00290.00309.0019900064592300
2016-06-23349.00356.00340.00356.006750023451400
2016-06-22359.00368.00350.00350.005130018222000
2016-06-21367.00367.00360.00363.004400016030600
2016-06-20360.00370.00358.00360.006310022948000
2016-06-17358.00390.00349.00351.0021070077569400
2016-06-16382.00382.00336.00339.0013810048496100
2016-06-15366.00386.00362.00382.006400024009100
2016-06-14398.00406.00364.00365.0013620051970500
2016-06-13435.00436.00405.00405.0012430051866400
2016-06-10440.00442.00430.00442.003660015950100
2016-06-09424.00448.00424.00435.009280040511500
2016-06-08430.00434.00425.00426.005620024079500
2016-06-07441.00441.00431.00432.004690020323400
2016-06-06434.00443.00432.00439.003290014355900
2016-06-03443.00445.00437.00442.003700016349200
2016-06-02447.00447.00437.00442.005940026244600
2016-06-01444.00450.00440.00445.005560024722200
2016-05-31451.00460.00448.00449.005330024124700
2016-05-30431.00451.00431.00451.006760029966900
2016-05-27432.00438.00430.00434.004730020456600
2016-05-26442.00443.00429.00434.007190031211600
2016-05-25450.00454.00441.00441.007900035283200
2016-05-24458.00459.00443.00444.006320028341100
2016-05-23455.00460.00444.00458.006670030201700
2016-05-20433.00451.00433.00451.006070026895800
2016-05-19431.00445.00431.00440.007830034205400
2016-05-18452.00458.00427.00432.0016440071954600
2016-05-17439.00463.00438.00453.009550043120500
2016-05-16455.00463.00439.00439.0019180086720800
2016-05-13502.00506.00473.00479.00233200112929400
2016-05-12516.00519.00502.00502.0012500063611200
2016-05-11524.00529.00514.00526.007770040525300
2016-05-10523.00530.00514.00518.007200037429600
2016-05-09522.00524.00509.00524.008940046253100
2016-05-06489.00504.00488.00502.007270036081300
2016-05-02495.00506.00484.00488.0010070049681800
2016-04-28522.00525.00502.00505.0011460059040700
2016-04-27515.00525.00509.00521.008770045090500
2016-04-26531.00548.00509.00510.0016230084726300
2016-04-25533.00546.00524.00537.00221100118355300
2016-04-22550.00558.00530.00535.00209500113444800

   ※ 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