[2693 JQスタンダード] YKT 日足 時系列データ

[2693 JQスタンダード] YKT (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-12601.00607.00584.00594.00490600291308700
2017-12-11628.00640.00601.00601.0017570001089500200
2017-12-08608.00710.00601.00670.0055048003686749600
2017-12-07587.00638.00585.00610.0024684001511602100
2017-12-06574.00630.00561.00577.0023109001379128400
2017-12-05587.00608.00569.00584.0019473001145124900
2017-12-04625.00637.00576.00587.0020941001275347900
2017-12-01649.00655.00602.00607.0022897001430572200
2017-11-30690.00730.00636.00669.0036949002500699900
2017-11-29786.00836.00667.00681.0069787005168428700
2017-11-28869.00899.00761.00816.001555580012909494400
2017-11-27764.00764.00764.00764.0011340086637600
2017-11-24604.00664.00595.00664.0033162002073381800
2017-11-22510.00564.00493.00564.0077062004127490100
2017-11-21484.00484.00484.00484.00981800475191200
2017-11-20348.00404.00346.00404.002415300938175200
2017-11-17331.00333.00318.00324.0021810070508800
2017-11-16324.00335.00319.00334.008680028620300
2017-11-15339.00340.00318.00324.00328100107435000
2017-11-14343.00357.00341.00343.00363900125837000
2017-11-13347.00374.00335.00358.00771100275295700
2017-11-10342.00346.00340.00340.0018620063716100
2017-11-09357.00364.00342.00349.00445000157168800
2017-11-08355.00378.00351.00358.001040200379656800
2017-11-07374.00376.00353.00358.00534300193074400
2017-11-06395.00397.00371.00374.00726600276286500
2017-11-02420.00420.00396.00396.00560700226653700
2017-11-01437.00454.00409.00416.001110100478679000
2017-10-31432.00474.00431.00441.0029142001310341800
2017-10-30452.00522.00435.00454.00105608005120396400
2017-10-27407.00464.00393.00460.00112991005027400700
2017-10-26406.00414.00384.00384.00682600269657700
2017-10-25418.00428.00405.00414.00650500271296000
2017-10-24409.00420.00400.00415.00754500309898600
2017-10-23390.00399.00383.00399.00337700132357900
2017-10-20386.00388.00376.00387.0023450089874600
2017-10-19397.00400.00381.00391.00518100201906900
2017-10-18379.00404.00368.00391.00772000300424500
2017-10-17391.00391.00369.00370.00482600181579100
2017-10-16411.00412.00382.00383.00810900320294400
2017-10-13402.00430.00401.00410.001327200546942900
2017-10-12383.00446.00383.00410.0036351001530249400
2017-10-11380.00425.00363.00379.0031296001232908700
2017-10-10368.00427.00356.00388.0051013002052786000
2017-10-06371.00381.00350.00365.00852500309060000
2017-10-05383.00399.00372.00373.001013600387085100
2017-10-04424.00431.00381.00391.001752000703172800
2017-10-03436.00479.00433.00447.0032778001492314300
2017-10-02460.00477.00435.00438.0039141001776555600
2017-09-29505.00545.00427.00478.00151028007455002000
2017-09-28481.00481.00444.00481.0096273004536987400
2017-09-27361.00401.00358.00401.00138264005296095900
2017-09-26231.00321.00221.00321.00188488005524252300
2017-09-25192.00241.00192.00241.0062862001478848600
2017-09-22192.00192.00191.00191.00217004154600
2017-09-21192.00194.00192.00192.00158003041900
2017-09-20192.00192.00191.00192.00131002512700
2017-09-19192.00193.00192.00192.00200003846700
2017-09-15192.00192.00191.00191.00146002796100
2017-09-14193.00193.00192.00192.0088001697700
2017-09-13193.00193.00192.00193.0065001253300
2017-09-12193.00193.00192.00193.00170003271700
2017-09-11192.00193.00191.00193.0077001477300
2017-09-08191.00191.00189.00191.00133002538300
2017-09-07191.00191.00190.00191.0092001750300
2017-09-06190.00190.00189.00190.00119002260900
2017-09-05193.00193.00189.00190.00212004037300
2017-09-04194.00195.00192.00192.00167003219900
2017-09-01195.00195.00193.00194.0063001222000
2017-08-31193.00195.00193.00194.00270005237500
2017-08-30193.00193.00192.00193.004100789500
2017-08-29194.00194.00192.00194.00126002434200
2017-08-28192.00193.00191.00193.00193003719400
2017-08-25191.00192.00191.00191.003300630800
2017-08-24191.00192.00191.00192.003000575600
2017-08-23191.00192.00191.00191.003400649600
2017-08-22192.00192.00190.00190.0085001625200
2017-08-21190.00192.00190.00192.0085001623100
2017-08-18190.00193.00190.00190.004000762600
2017-08-17192.00193.00191.00193.0082001578300
2017-08-16190.00192.00190.00191.001800343700
2017-08-15190.00192.00190.00191.00306005840700
2017-08-14186.00191.00186.00191.00439008254500
2017-08-10192.00192.00189.00191.00432008244800
2017-08-09193.00193.00190.00192.00171003276300
2017-08-08193.00194.00192.00193.00192003714700
2017-08-07190.00193.00190.00193.006440012350200
2017-08-04190.00191.00189.00191.00100001903700
2017-08-03192.00192.00190.00191.0054001031200
2017-08-02192.00192.00190.00192.0081001544700
2017-08-01192.00192.00190.00190.00467008894600
2017-07-31192.00194.00189.00192.0014440027553600
2017-07-28198.00198.00194.00196.005240010290600
2017-07-27198.00198.00196.00197.00227004480300
2017-07-26197.00198.00195.00198.005910011627100
2017-07-25194.00197.00194.00197.00393007690200
2017-07-24194.00195.00193.00193.00136002636500
2017-07-21194.00194.00193.00194.0064001236100
2017-07-20194.00194.00193.00194.00325006294500
2017-07-19195.00195.00193.00193.00253004891600
2017-07-18194.00196.00194.00195.00246004785500
2017-07-14194.00196.00193.00194.005830011305400
2017-07-13196.00201.00191.00194.0038390075348700
2017-07-12192.00196.00192.00196.0011090021447000
2017-07-11191.00192.00191.00192.00211004045800
2017-07-10191.00193.00190.00192.00254004862100
2017-07-07191.00192.00191.00191.00102001951000
2017-07-06192.00192.00190.00191.00265005050100
2017-07-05190.00192.00190.00192.00150002862300
2017-07-04191.00193.00190.00190.00281005384500
2017-07-03190.00191.00189.00191.00302005738200
2017-06-30191.00191.00190.00191.0078001486000
2017-06-29191.00191.00191.00191.00172003285200
2017-06-28192.00192.00190.00191.00127002429100
2017-06-27191.00192.00191.00192.00370007092000
2017-06-26191.00191.00190.00190.00161003073300
2017-06-23190.00191.00190.00190.00244004643600
2017-06-22190.00191.00190.00191.00117002225600
2017-06-21190.00190.00189.00189.00148002810700
2017-06-20190.00190.00189.00190.00189003586600
2017-06-19189.00190.00189.00190.00111002106400
2017-06-16189.00190.00189.00189.00230004348900
2017-06-15189.00190.00189.00189.003400643800
2017-06-14190.00191.00189.00189.0074001404700
2017-06-13190.00190.00189.00189.004200796800
2017-06-12188.00190.00188.00190.003000566900
2017-06-09190.00190.00188.00190.00125002364700
2017-06-08190.00190.00189.00190.00153002894900
2017-06-07189.00190.00189.00190.002900549400
2017-06-06189.00190.00189.00189.0076001439300
2017-06-05191.00191.00189.00189.0074001402900
2017-06-02189.00190.00189.00189.00280005306000
2017-06-01190.00190.00188.00189.00222004198000
2017-05-31189.00189.00188.00189.0077001454700
2017-05-30190.00190.00189.00189.004100777100
2017-05-29189.00190.00189.00190.002000378700
2017-05-26190.00191.00189.00190.0081001538700
2017-05-25190.00191.00190.00191.0063001197300
2017-05-24190.00191.00190.00191.00179003404000
2017-05-23190.00190.00188.00190.00160003034900
2017-05-22190.00190.00189.00189.0085001608000
2017-05-19189.00189.00188.00188.00109002052200
2017-05-18187.00191.00187.00189.00215004051600
2017-05-17191.00191.00187.00189.00262004940900
2017-05-16191.00191.00190.00191.0069001316400
2017-05-15188.00190.00188.00189.00121002285800
2017-05-12189.00190.00188.00190.00105001987400
2017-05-11189.00190.00188.00190.00205003872800
2017-05-10190.00190.00187.00189.00268005053700
2017-05-09191.00191.00189.00189.00257004882300
2017-05-08193.00194.00187.00191.0014690028154900
2017-05-02195.00199.00190.00194.0026290051482700
2017-05-01195.00195.00194.00194.005470010639800
2017-04-28189.00195.00189.00194.0012040023133500
2017-04-27190.00190.00189.00189.00198003761500
2017-04-26190.00190.00188.00190.00203003843600
2017-04-25188.00189.00188.00189.002700508000
2017-04-24189.00190.00188.00188.00146002757100
2017-04-21188.00189.00187.00188.00523009833600
2017-04-20188.00188.00186.00188.00415007793100
2017-04-19187.00187.00186.00187.0081001514000
2017-04-18188.00189.00186.00187.00126002356200
2017-04-17186.00188.00186.00188.002800522500
2017-04-14187.00188.00186.00187.00384007178200
2017-04-13186.00187.00183.00187.00292005427200
2017-04-12187.00187.00184.00186.00257004782300
2017-04-11186.00187.00186.00187.0092001718700
2017-04-10186.00188.00185.00188.00109002027800
2017-04-07182.00186.00182.00185.00124002287400
2017-04-06187.00187.00181.00181.00250004606200
2017-04-05189.00190.00186.00187.00185003480500
2017-04-04191.00191.00187.00187.00335006329700
2017-04-03191.00191.00191.00191.00146002788600
2017-03-31193.00193.00191.00191.0077001479400
2017-03-30194.00194.00192.00193.00208004027500
2017-03-29194.00194.00192.00192.0070001355400
2017-03-28193.00194.00189.00194.00161003083400
2017-03-27193.00194.00190.00193.00179003424200
2017-03-24190.00194.00190.00193.00170003254000
2017-03-23192.00193.00189.00191.005260010012600
2017-03-22192.00193.00191.00193.00132002536300
2017-03-21192.00194.00192.00194.00184003546500
2017-03-17194.00194.00191.00192.00192003696600
2017-03-16194.00195.00192.00193.00279005396300
2017-03-15194.00195.00192.00194.00345006684600
2017-03-14195.00195.00192.00194.00424008205200
2017-03-13195.00196.00194.00194.00126002453800
2017-03-10194.00195.00194.00194.00151002936300
2017-03-09195.00195.00193.00194.00197003811800
2017-03-08195.00195.00194.00195.00205003984600
2017-03-07196.00197.00194.00194.00299005858100
2017-03-06196.00196.00194.00196.00434008458600
2017-03-03196.00197.00195.00196.00211004138400
2017-03-02197.00197.00195.00197.00225004406800
2017-03-01197.00197.00195.00196.00370007250100
2017-02-28196.00197.00194.00196.00337006590000
2017-02-27195.00197.00195.00197.00294005747000
2017-02-24199.00199.00197.00197.00387007649800
2017-02-23197.00199.00197.00198.00477009410300
2017-02-22197.00198.00195.00197.0011640022899400
2017-02-21198.00200.00196.00197.007690015183400
2017-02-20199.00200.00195.00199.007790015364700
2017-02-17200.00201.00193.00198.0028950057182300
2017-02-16206.00210.00198.00198.001581800321409000
2017-02-15202.00238.00201.00230.003988900901230400
2017-02-14198.00199.00197.00198.0012190024151100
2017-02-13198.00200.00197.00199.009650019076100
2017-02-10197.00198.00195.00197.00357007015700
2017-02-09196.00197.00196.00197.00145002846800
2017-02-08196.00196.00195.00196.00171003348300
2017-02-07198.00198.00194.00195.00442008671400
2017-02-06195.00195.00192.00194.00317006155700
2017-02-03193.00194.00193.00194.00129002499100
2017-02-02195.00195.00192.00192.00320006193400
2017-02-01193.00194.00191.00194.00291005615000
2017-01-31192.00193.00190.00192.0010000019161500
2017-01-30195.00196.00191.00195.0027450053232900
2017-01-27196.00201.00194.00200.0012050023872100
2017-01-26194.00194.00191.00194.00236004560600
2017-01-25191.00194.00190.00193.008090015524900
2017-01-24189.00191.00189.00189.00137002605300
2017-01-23191.00191.00189.00189.0087001655600
2017-01-20187.00190.00187.00190.00121002275400
2017-01-19189.00190.00188.00188.00156002946100
2017-01-18187.00190.00187.00189.00385007280800
2017-01-17188.00188.00186.00187.00202003771300
2017-01-16190.00190.00188.00189.00158002984900
2017-01-13189.00190.00188.00190.0099001867700
2017-01-12191.00191.00188.00188.00154002917300
2017-01-11192.00192.00190.00191.00120002297000
2017-01-10189.00193.00188.00192.008300015776800
2017-01-06187.00189.00186.00189.00210003939700
2017-01-05186.00189.00183.00187.00497009261700
2017-01-04184.00189.00182.00188.00309005716000
2016-12-30183.00184.00181.00183.00297005420900
2016-12-29187.00187.00183.00183.00371006859300
2016-12-28186.00189.00186.00187.00306005737600
2016-12-27192.00194.00190.00192.00356006839900
2016-12-26192.00193.00190.00191.005320010190300
2016-12-22192.00193.00191.00192.00244004677800
2016-12-21193.00195.00192.00192.00204003941400
2016-12-20195.00195.00193.00193.00245004753600
2016-12-19195.00196.00194.00195.008530016651600
2016-12-16194.00195.00193.00193.0012030023315700
2016-12-15191.00193.00190.00191.00209004003400
2016-12-14192.00193.00190.00190.00379007274000
2016-12-13193.00193.00190.00192.007980015270600
2016-12-12194.00196.00189.00194.00498009641200
2016-12-09195.00196.00185.00195.00409007886200
2016-12-08198.00198.00195.00197.00175003439600

   ※ 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