[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 
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
2016-04-21567.00573.00546.00559.00245100137875600
2016-04-20576.00590.00550.00557.00441800250839900
2016-04-19555.00579.00554.00569.00397900223524000
2016-04-18584.00603.00561.00579.001151300676166700
2016-04-15520.00605.00518.00584.001721700988243700
2016-04-14535.00538.00515.00517.00338100178577600
2016-04-13525.00528.00504.00509.00364100187946900
2016-04-12492.00525.00492.00501.00596600302681700
2016-04-11473.00543.00468.00509.001225700626165000
2016-04-08444.00475.00439.00465.0014260065135100
2016-04-07450.00476.00447.00460.0016100073794900
2016-04-06446.00456.00422.00450.00254900111705900
2016-04-05477.00488.00445.00447.00377400175058000
2016-04-04530.00530.00480.00484.00363700184008700
2016-04-01553.00553.00521.00524.00206000109583900
2016-03-31561.00566.00535.00562.00201700111181300
2016-03-30588.00609.00553.00561.00536600314263900
2016-03-29560.00593.00550.00589.00420100240513400
2016-03-28543.00549.00535.00548.0010590057266100
2016-03-25554.00566.00536.00551.0014660080664000
2016-03-24539.00555.00527.00547.00247300134485100
2016-03-23533.00535.00523.00530.0010670056469800
2016-03-22530.00541.00521.00523.0013930073755200
2016-03-18543.00543.00515.00522.0015080079225700
2016-03-17571.00576.00541.00552.00271000152402200
2016-03-16575.00589.00555.00571.00526400302146100
2016-03-15532.00569.00532.00565.00312800172679500
2016-03-14550.00558.00531.00531.00185300100328800
2016-03-11522.00550.00520.00537.00217300117415600
2016-03-10525.00544.00515.00528.0018730098997800
2016-03-09549.00586.00528.00530.001036100578753500
2016-03-08513.00557.00509.00529.00719200383382600
2016-03-07510.00529.00504.00512.0013480069367200
2016-03-04505.00512.00500.00502.0014780074459500
2016-03-03505.00515.00498.00502.00230600116675500
2016-03-02557.00569.00521.00521.001032400570322500
2016-03-01490.00499.00475.00499.0011350055132500
2016-02-29510.00510.00491.00499.0011200055847600
2016-02-26500.00512.00491.00499.0011950059600700
2016-02-25524.00540.00490.00500.00593500307192800
2016-02-24448.00499.00442.00480.00306900147661000
2016-02-23486.00491.00445.00448.00266700124956600
2016-02-22435.00505.00435.00478.00411100194986500
2016-02-19450.00455.00417.00438.0014860064322900
2016-02-18465.00483.00453.00458.0013800064208800
2016-02-17457.00492.00443.00450.0016280075897600
2016-02-16447.00511.00447.00465.00289900137961300
2016-02-15442.00457.00423.00457.00245800109008500
2016-02-12436.00437.00370.00377.00320400128428900
2016-02-10484.00484.00435.00438.0015750071623300
2016-02-09488.00507.00458.00461.0019330093155600
2016-02-08493.00524.00472.00513.00215300108098300
2016-02-05531.00548.00474.00489.00447300229405000
2016-02-04547.00556.00478.00493.00334800170746200
2016-02-03554.00598.00544.00548.00451400255511000
2016-02-02583.00588.00552.00561.00219300124793400
2016-02-01607.00614.00582.00586.00313000186319100
2016-01-29652.00653.00584.00595.00417700255631800
2016-01-28634.00676.00625.00641.00513600333558400
2016-01-27671.00680.00635.00648.00417500275377900
2016-01-26615.00689.00601.00640.00930800601526100
2016-01-25590.00654.00576.00629.00617700385122100
2016-01-22585.00621.00547.00584.00911400532734900
2016-01-21614.00646.00518.00545.001478100844242600
2016-01-20572.00685.00572.00612.0027425001783310600
2016-01-19580.00606.00550.00585.00590200339143800
2016-01-18570.00638.00552.00600.00727700432700800
2016-01-15716.00721.00577.00600.001054200668589700
2016-01-14728.00802.00679.00727.001254500915421500
2016-01-13846.00888.00726.00726.0017677001399576700
2016-01-12698.00878.00685.00876.0031198002574266300
2016-01-08717.00785.00678.00728.001132000822254100
2016-01-07815.00848.00748.00768.0022021001749094200
2016-01-06870.00885.00711.00860.0033541002845851200
2016-01-05655.00735.00651.00735.0019551001382558400
2016-01-04580.00635.00568.00635.001329700816387200
2015-12-30569.00572.00522.00535.00588200323773200
2015-12-29517.00565.00505.00524.00627700332960500
2015-12-28451.00527.00451.00527.00380400187322800
2015-12-25443.00466.00441.00460.0019100086515300
2015-12-24484.00486.00450.00450.00275000128846200
2015-12-22506.00514.00480.00480.00277100136385900
2015-12-21532.00547.00496.00500.00415400213849400
2015-12-18583.00610.00548.00548.00720800415267300
2015-12-17543.00578.00510.00566.001148800623821100
2015-12-16660.00676.00548.00553.0034673002167691500
2015-12-15570.00600.00555.00600.0033196001945192200
2015-12-14471.00524.00470.00500.00858000426259600
2015-12-11480.00499.00470.00479.00491600238123100
2015-12-10458.00491.00440.00469.00358100166034400
2015-12-09462.00520.00450.00450.00907900438395400
2015-12-08475.00489.00440.00470.00219800102443600
2015-12-07436.00494.00429.00475.001020500478217500
2015-12-04440.00443.00421.00423.0017580075629200
2015-12-03441.00459.00441.00447.0013370059771100
2015-12-02443.00465.00441.00445.00257400116157200
2015-12-01451.00481.00444.00451.00278700128215200
2015-11-30450.00461.00434.00444.00360900160575400
2015-11-27472.00508.00461.00472.001274300617497000
2015-11-26462.00539.00452.00480.0051398002558833700

   ※ 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