[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 
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
2016-04-20169.00170.00166.00169.00160002686900
2016-04-19165.00170.00165.00166.00175002933400
2016-04-18165.00166.00164.00165.0094001554600
2016-04-15167.00168.00165.00166.00111001851900
2016-04-14170.00170.00166.00167.00191003208200
2016-04-13167.00170.00165.00170.00192003205500
2016-04-12162.00167.00162.00166.00128002109900
2016-04-11162.00163.00161.00162.004500730200
2016-04-08161.00163.00161.00162.005900956600
2016-04-07160.00164.00160.00161.00272004376000
2016-04-06165.00165.00161.00162.00122001983600
2016-04-05167.00168.00163.00164.004400724900
2016-04-04166.00169.00162.00167.0071001175300
2016-04-01174.00174.00167.00167.00426007214700
2016-03-31173.00173.00171.00173.0088001513900
2016-03-30174.00174.00172.00173.004000692300
2016-03-29173.00175.00172.00174.0082001420500
2016-03-28175.00175.00172.00174.0066001146500
2016-03-25172.00173.00172.00173.002100362800
2016-03-24173.00174.00171.00171.00105001810100
2016-03-23176.00176.00172.00176.00364006359500
2016-03-22173.00176.00172.00174.00175003039300
2016-03-18175.00177.00173.00173.00129002252300
2016-03-17176.00178.00174.00175.00203003563500
2016-03-16177.00177.00175.00176.00180003176200
2016-03-15175.00178.00175.00176.00257004541500
2016-03-14174.00177.00174.00176.00174003054700
2016-03-11174.00175.00171.00174.00159002759600
2016-03-10172.00175.00171.00172.00236004092300
2016-03-09173.00175.00169.00172.00278004745300
2016-03-08178.00178.00172.00174.00488008476300
2016-03-07178.00182.00176.00179.00353006268800
2016-03-04179.00181.00175.00180.005790010319700
2016-03-03176.00182.00173.00180.007940014111800
2016-03-02170.00178.00168.00177.006700011613600
2016-03-01171.00171.00165.00169.00269004515400
2016-02-29168.00176.00168.00172.009580016457000
2016-02-26162.00167.00160.00167.00610009946700
2016-02-25159.00162.00159.00162.00193003094200
2016-02-24160.00160.00159.00160.00140002237700
2016-02-23164.00164.00161.00161.0093001509900
2016-02-22161.00164.00161.00162.0081001314800
2016-02-19162.00164.00160.00162.00114001842700
2016-02-18163.00165.00161.00162.00406006578400
2016-02-17161.00162.00160.00160.00313005039100
2016-02-16158.00172.00156.00161.0020720033368300
2016-02-15168.00183.00165.00178.009850017017200
2016-02-12158.00166.00157.00158.009070014548800
2016-02-10182.00182.00168.00170.007420012769300
2016-02-09181.00182.00173.00179.00411007311100
2016-02-08182.00186.00180.00185.00132002416100
2016-02-05183.00184.00179.00180.005960010807600
2016-02-04197.00197.00190.00190.00331006396600
2016-02-03199.00199.00192.00198.00483009454700
2016-02-02205.00205.00200.00204.005670011486100
2016-02-01210.00211.00196.00199.0021770044408400
2016-01-29181.00187.00177.00187.00340006208800
2016-01-28174.00183.00174.00183.00394007094200
2016-01-27172.00177.00172.00177.00266004660900
2016-01-26172.00175.00168.00169.00205003514000
2016-01-25168.00175.00167.00175.00429007350000
2016-01-22165.00167.00159.00164.00508008300900
2016-01-21163.00170.00158.00159.0010330016896300
2016-01-20176.00179.00165.00165.007840013431800
2016-01-19177.00179.00175.00176.00219003884200
2016-01-18172.00179.00171.00176.00500008661400
2016-01-15187.00189.00182.00183.00178003295400
2016-01-14189.00189.00181.00186.005850010783700
2016-01-13188.00192.00188.00192.00317006021300
2016-01-12193.00194.00186.00186.00467008828800
2016-01-08190.00194.00189.00192.00399007619400
2016-01-07196.00199.00193.00193.00300005870900
2016-01-06203.00206.00189.00198.009790019081600
2016-01-05203.00206.00202.00203.00241004903000
2016-01-04209.00209.00204.00208.00286005912300
2015-12-30213.00213.00207.00209.00284005948700
2015-12-29205.00212.00204.00209.00378007873200
2015-12-28193.00205.00193.00204.006690013294600
2015-12-25207.00210.00188.00201.0017730035508200
2015-12-24219.00222.00207.00208.0016230034479100
2015-12-22230.00231.00219.00219.0014610032564700
2015-12-21235.00236.00228.00230.008070018684000
2015-12-18237.00240.00236.00240.009770023247900
2015-12-17242.00242.00235.00236.007700018332100
2015-12-16242.00248.00231.00234.0021500051873600
2015-12-15248.00248.00236.00242.0019030046275600
2015-12-14240.00245.00234.00245.00437700105281400
2015-12-11230.00241.00229.00239.0025550060145500
2015-12-10228.00232.00226.00229.005340012203800
2015-12-09221.00231.00220.00230.007760017447200
2015-12-08224.00225.00220.00221.00349007737900
2015-12-07221.00224.00221.00222.00238005299200
2015-12-04221.00223.00220.00220.004530010024900
2015-12-03224.00226.00223.00225.00312007009200
2015-12-02225.00226.00223.00225.00436009783800
2015-12-01224.00227.00224.00225.005160011622000
2015-11-30227.00227.00224.00226.00251005655100
2015-11-27226.00227.00223.00224.005910013293000
2015-11-26223.00227.00223.00225.00390008774400

   ※ 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