[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 
2017-04-27190.00190.00189.00189.00198003761500
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
2016-12-07198.00198.00195.00198.00281005527300
2016-12-06197.00198.00196.00198.00191003762200
2016-12-05194.00197.00193.00196.00323006318100
2016-12-02195.00196.00193.00194.00381007412900
2016-12-01194.00194.00193.00193.00186003597000
2016-11-30190.00193.00189.00193.00305005845200
2016-11-29191.00191.00189.00189.00278005297600
2016-11-28189.00190.00189.00190.0083001569200
2016-11-25190.00190.00188.00188.00290005469500
2016-11-24191.00191.00188.00190.009540018083900
2016-11-22189.00190.00188.00190.00345006512300
2016-11-21187.00189.00187.00188.00280005257500
2016-11-18187.00188.00186.00187.00402007510500
2016-11-17186.00187.00184.00185.00404007507100
2016-11-16186.00186.00183.00184.00138002539000
2016-11-15185.00185.00183.00183.00191003503900
2016-11-14184.00187.00184.00185.00166003065000
2016-11-11186.00186.00184.00184.00158002917900
2016-11-10185.00186.00182.00184.007390013587600
2016-11-09185.00187.00175.00182.008010014379800
2016-11-08189.00189.00186.00187.00259004860700
2016-11-07186.00187.00185.00187.00212003944400
2016-11-04182.00186.00181.00186.00236004323900
2016-11-02181.00185.00180.00183.00402007311000
2016-11-01181.00185.00181.00183.00474008677800
2016-10-31187.00188.00180.00182.0017670032638800
2016-10-28176.00178.00175.00178.00325005724800
2016-10-27176.00177.00175.00175.00278004879800
2016-10-26176.00177.00174.00175.00271004754200
2016-10-25176.00177.00175.00176.00176003103400
2016-10-24177.00177.00175.00176.00159002799700
2016-10-21177.00178.00175.00176.00264004659900
2016-10-20174.00177.00174.00177.00215003781200
2016-10-19173.00177.00173.00173.00313005463000
2016-10-18171.00173.00171.00173.00138002368000
2016-10-17171.00171.00169.00170.00149002531500
2016-10-14170.00171.00169.00171.00242004112300
2016-10-13171.00172.00170.00170.00101001723700
2016-10-12172.00172.00171.00171.00175002998700
2016-10-11173.00175.00173.00173.00188003271300
2016-10-07170.00173.00170.00173.00245004212800
2016-10-06170.00170.00169.00170.0064001087800
2016-10-05170.00170.00170.00170.003500595000
2016-10-04170.00170.00169.00170.0095001613700
2016-10-03170.00171.00169.00169.00234003977900
2016-09-30170.00170.00168.00170.0085001433800
2016-09-29168.00170.00168.00169.00118001993800
2016-09-28169.00169.00168.00168.004200706000
2016-09-27167.00168.00167.00168.0069001159100
2016-09-26170.00170.00167.00168.00112001879700
2016-09-23168.00171.00167.00171.00238004033300
2016-09-21168.00169.00167.00168.00134002249200
2016-09-20168.00169.00167.00167.0087001462600
2016-09-16168.00169.00167.00168.001100184800
2016-09-15168.00169.00168.00168.00279004709800
2016-09-14167.00170.00167.00168.00230003881400
2016-09-13168.00169.00167.00167.003700621500
2016-09-12169.00169.00167.00167.00119001995200
2016-09-09169.00170.00168.00169.00106001788400
2016-09-08169.00170.00169.00169.004300728800
2016-09-07168.00169.00168.00168.00107001798600
2016-09-06169.00170.00168.00168.00190003205200
2016-09-05167.00169.00166.00169.00127002133500
2016-09-02167.00167.00166.00167.004600766900
2016-09-01166.00167.00166.00167.0082001362400
2016-08-31165.00166.00165.00166.004500744600
2016-08-30164.00165.00164.00165.00149002450800
2016-08-29167.00167.00165.00165.00158002613700
2016-08-26167.00167.00165.00167.00137002278700
2016-08-25167.00168.00166.00166.00139002314600
2016-08-24167.00167.00166.00166.002700448800
2016-08-23167.00167.00165.00166.00164002723300
2016-08-22168.00168.00165.00165.002700450400
2016-08-19168.00168.00166.00166.00107001789800
2016-08-18167.00167.00166.00167.003700615500
2016-08-17168.00168.00165.00165.0091001514800
2016-08-16168.00168.00168.00168.004100688800
2016-08-15167.00168.00167.00168.0084001407600
2016-08-12168.00169.00167.00168.00223003743400
2016-08-10169.00169.00167.00169.00254004264400
2016-08-09168.00169.00167.00169.00271004555400
2016-08-08168.00168.00165.00167.00238003981700
2016-08-05166.00169.00165.00165.00112001865800
2016-08-04165.00165.00164.00165.0092001515800
2016-08-03164.00166.00164.00164.00117001923900
2016-08-02167.00167.00165.00166.00210003485900
2016-08-01167.00167.00165.00166.00237003940900
2016-07-29166.00167.00164.00165.00505008358300
2016-07-28168.00170.00166.00166.00488008194500
2016-07-27170.00172.00165.00167.0047590080197100
2016-07-26184.00187.00177.00185.0012730023023200
2016-07-25186.00188.00184.00187.006120011390100
2016-07-22191.00192.00186.00190.007700014538500
2016-07-21190.00193.00189.00193.00470008988700
2016-07-20189.00195.00188.00192.009110017476400
2016-07-19191.00192.00187.00187.00298005637800
2016-07-15188.00192.00185.00192.007500014090100
2016-07-14189.00192.00187.00189.00413007812000
2016-07-13178.00191.00178.00191.0016640030824800
2016-07-12178.00179.00177.00178.0060001068800
2016-07-11176.00179.00176.00177.003700657700
2016-07-08176.00179.00174.00176.00141002479200
2016-07-07174.00176.00172.00176.003600626700
2016-07-06176.00177.00173.00174.00219003834700
2016-07-05178.00178.00171.00176.00297005151600
2016-07-04175.00177.00173.00176.00178003121200
2016-07-01171.00177.00170.00175.00515008910300
2016-06-30168.00172.00167.00171.00375006386000
2016-06-29168.00168.00166.00168.004100686600
2016-06-28162.00166.00161.00165.00147002403300
2016-06-27163.00165.00161.00161.00190003096800
2016-06-24171.00173.00156.00161.0013090021248900
2016-06-23168.00174.00168.00171.00425007289300
2016-06-22167.00169.00166.00169.00129002167200
2016-06-21168.00170.00167.00167.00110001859100
2016-06-20167.00172.00167.00168.00180003049800
2016-06-17170.00174.00161.00166.0011540019307000
2016-06-16173.00177.00168.00168.00561009651200
2016-06-15173.00178.00173.00176.00179003125300
2016-06-14181.00182.00174.00176.006160010972900
2016-06-13184.00185.00182.00182.00278005092100
2016-06-10186.00187.00185.00187.00176003274600
2016-06-09190.00190.00187.00187.00138002588500
2016-06-08189.00190.00187.00189.00201003803600
2016-06-07187.00188.00184.00188.00144002681900
2016-06-06183.00184.00182.00184.0097001779900
2016-06-03183.00185.00183.00184.0082001511000
2016-06-02186.00186.00183.00183.00249004581400
2016-06-01187.00187.00184.00186.00218004039700
2016-05-31185.00188.00185.00186.00131002441000
2016-05-30189.00189.00186.00188.00258004862700
2016-05-27184.00187.00184.00186.00153002833900
2016-05-26186.00187.00185.00185.00508009423100
2016-05-25188.00188.00186.00186.00116002170500
2016-05-24188.00189.00187.00188.00174003274100
2016-05-23188.00188.00184.00188.00259004834600
2016-05-20181.00187.00181.00184.00287005311600
2016-05-19181.00182.00180.00182.00251004550500
2016-05-18181.00183.00178.00181.009340016861600
2016-05-17185.00185.00181.00184.005920010854100
2016-05-16185.00189.00183.00183.006850012689700
2016-05-13191.00191.00184.00186.0010970020402800
2016-05-12196.00197.00188.00191.0010720020543000
2016-05-11197.00198.00189.00194.0019700038125000
2016-05-10200.00210.00191.00194.001151200228857700
2016-05-09212.00216.00211.00216.00629800134654800
2016-05-06167.00168.00164.00166.00272004521000
2016-05-02165.00167.00165.00167.00122002022400
2016-04-28168.00168.00166.00167.0082001373400
2016-04-27170.00170.00167.00168.0091001529400
2016-04-26173.00173.00168.00169.00159002725500
2016-04-25171.00171.00168.00170.00297005038400
2016-04-22170.00170.00166.00169.00235003940900
2016-04-21169.00170.00169.00170.00106001799600

   ※ 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