[2700 JQスタンダード] 木徳神糧 日足 時系列データ

[2700 JQスタンダード] 木徳神糧 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-19699.00699.00692.00692.0030002090000
2017-09-15695.00695.00690.00690.0020001385000
2017-09-14696.00696.00696.00696.001000696000
2017-09-1300
2017-09-12689.00693.00689.00693.0020001382000
2017-09-11699.00699.00689.00689.0030002077000
2017-09-08694.00699.00694.00699.0050003475000
2017-09-07678.00685.00677.00685.0080005443000
2017-09-06666.00683.00666.00678.001700011406000
2017-09-05706.00706.00683.00683.0080005586000
2017-09-04706.00710.00706.00710.0040002828000
2017-09-01707.00707.00707.00707.0020001414000
2017-08-31710.00710.00702.00702.0030002115000
2017-08-30702.00715.00702.00710.0070004955000
2017-08-29715.00716.00713.00713.0050003575000
2017-08-28720.00720.00718.00718.0040002875000
2017-08-25719.00720.00717.00720.00100007184000
2017-08-24712.00714.00712.00713.0060004278000
2017-08-23717.00722.00712.00712.001500010781000
2017-08-22711.00715.00710.00714.00110007837000
2017-08-21701.00711.00701.00710.0050003543000
2017-08-18700.00710.00700.00700.001700011951000
2017-08-17693.00707.00693.00700.00110007679000
2017-08-16686.00690.00683.00690.001800012389000
2017-08-15688.00688.00684.00684.0050003427000
2017-08-14680.00680.00680.00680.0030002040000
2017-08-10683.00683.00682.00682.0030002047000
2017-08-0900
2017-08-0800
2017-08-07701.00701.00684.00684.0040002758000
2017-08-04684.00684.00684.00684.0070004788000
2017-08-03685.00696.00685.00686.0030002067000
2017-08-02694.00694.00690.00690.0040002768000
2017-08-01694.00694.00694.00694.001000694000
2017-07-31691.00691.00690.00690.0020001381000
2017-07-28694.00701.00694.00701.0050003480000
2017-07-27708.00708.00708.00708.001000708000
2017-07-26708.00708.00707.00707.0020001415000
2017-07-25706.00709.00700.00709.0080005639000
2017-07-2400
2017-07-21688.00690.00688.00690.0040002754000
2017-07-20684.00684.00684.00684.001000684000
2017-07-19687.00687.00687.00687.0020001374000
2017-07-18679.00679.00679.00679.001000679000
2017-07-14684.00684.00681.00681.0030002049000
2017-07-13686.00694.00686.00694.0040002760000
2017-07-12676.00684.00676.00684.0030002042000
2017-07-11671.00680.00671.00680.0060004053000
2017-07-10674.00674.00671.00671.0040002691000
2017-07-07684.00684.00684.00684.001000684000
2017-07-06687.00687.00687.00687.0030002061000
2017-07-05680.00680.00680.00680.001000680000
2017-07-04683.00690.00681.00690.0060004107000
2017-07-03681.00683.00681.00683.0060004090000
2017-06-30689.00689.00681.00681.0030002059000
2017-06-29680.00685.00679.00679.0090006132000
2017-06-28700.00700.00678.00680.001700011693000
2017-06-27720.00720.00717.00720.001400010067000
2017-06-26718.00718.00714.00714.0040002867000
2017-06-23718.00718.00718.00718.001000718000
2017-06-22719.00719.00718.00718.0020001437000
2017-06-21710.00715.00710.00715.0030002139000
2017-06-20709.00715.00707.00712.00100007102000
2017-06-19709.00709.00709.00709.0030002127000
2017-06-16714.00715.00714.00715.0020001429000
2017-06-15712.00712.00704.00704.0050003534000
2017-06-1400
2017-06-13707.00712.00707.00712.0070004965000
2017-06-12711.00712.00705.00712.0080005671000
2017-06-09708.00714.00706.00706.0050003545000
2017-06-08701.00707.00701.00707.0030002115000
2017-06-07724.00724.00700.00700.0080005701000
2017-06-06693.00728.00693.00723.00100007173000
2017-06-05681.00691.00681.00689.00100006856000
2017-06-02676.00681.00676.00681.001700011535000
2017-06-01675.00675.00675.00675.0020001350000
2017-05-31675.00675.00670.00675.0030002020000
2017-05-30675.00675.00675.00675.001000675000
2017-05-29665.00673.00665.00673.0030002008000
2017-05-26665.00665.00665.00665.001000665000
2017-05-25677.00677.00677.00677.0040002708000
2017-05-24665.00665.00661.00661.0030001989000
2017-05-23669.00669.00663.00663.0030001995000
2017-05-22662.00675.00662.00675.0070004650000
2017-05-19660.00660.00659.00660.0060003959000
2017-05-18660.00660.00660.00660.0040002640000
2017-05-17654.00657.00654.00657.0040002619000
2017-05-16653.00653.00651.00653.0040002609000
2017-05-15651.00654.00651.00653.0070004565000
2017-05-12651.00651.00651.00651.0060003906000
2017-05-11651.00651.00651.00651.001000651000
2017-05-10656.00656.00651.00651.0060003915000
2017-05-09650.00656.00650.00651.0080005207000
2017-05-08649.00649.00649.00649.00120007788000
2017-05-02648.00649.00648.00649.0040002593000
2017-05-01649.00649.00649.00649.0030001947000
2017-04-2800
2017-04-27644.00644.00644.00644.0020001288000
2017-04-26646.00646.00644.00644.0040002581000
2017-04-25650.00650.00646.00646.0050003234000
2017-04-24644.00652.00644.00644.0030001940000
2017-04-21642.00642.00642.00642.001000642000
2017-04-20640.00644.00640.00643.0030001927000
2017-04-19638.00638.00638.00638.0020001276000
2017-04-18641.00641.00641.00641.0020001282000
2017-04-17636.00636.00636.00636.001000636000
2017-04-1400
2017-04-1300
2017-04-12642.00642.00638.00638.00120007671000
2017-04-1100
2017-04-10645.00645.00642.00642.0050003216000
2017-04-07640.00655.00640.00655.0060003856000
2017-04-06643.00643.00640.00640.0070004484000
2017-04-05646.00646.00646.00646.0020001292000
2017-04-04655.00656.00655.00656.0040002622000
2017-04-03646.00650.00645.00650.0050003232000
2017-03-31639.00647.00639.00647.0030001925000
2017-03-30638.00638.00638.00638.0030001914000
2017-03-29646.00646.00646.00646.0020001292000
2017-03-28638.00638.00636.00636.0030001910000
2017-03-27636.00640.00636.00640.0050003191000
2017-03-24636.00636.00635.00635.0020001271000
2017-03-23635.00638.00635.00638.0040002546000
2017-03-22634.00634.00634.00634.001000634000
2017-03-21635.00637.00635.00637.0020001272000
2017-03-17632.00635.00632.00635.0030001899000
2017-03-16632.00632.00632.00632.001000632000
2017-03-1500
2017-03-1400
2017-03-13637.00637.00632.00632.0040002537000
2017-03-10634.00637.00634.00637.0040002542000
2017-03-09630.00633.00630.00630.0030001893000
2017-03-08631.00631.00630.00630.0020001261000
2017-03-0700
2017-03-06630.00633.00630.00633.0060003792000
2017-03-03627.00630.00625.00630.0030001882000
2017-03-02635.00636.00635.00636.0060003811000
2017-03-01630.00632.00630.00632.0060003782000
2017-02-28630.00630.00628.00628.0020001258000
2017-02-27634.00634.00630.00630.0040002526000
2017-02-24634.00638.00634.00638.0040002544000
2017-02-23634.00634.00634.00634.0020001268000
2017-02-22637.00637.00635.00636.0070004454000
2017-02-21638.00638.00638.00638.0030001914000
2017-02-20648.00648.00642.00642.0050003217000
2017-02-17649.00650.00648.00648.0060003892000
2017-02-16638.00648.00638.00648.0070004493000
2017-02-15634.00634.00634.00634.0020001268000
2017-02-1400
2017-02-13641.00649.00635.00635.0060003847000
2017-02-10633.00633.00633.00633.001000633000
2017-02-09633.00633.00633.00633.0030001899000
2017-02-0800
2017-02-07633.00633.00633.00633.0060003798000
2017-02-06648.00648.00647.00647.0020001295000
2017-02-03648.00648.00648.00648.0020001296000
2017-02-02650.00650.00648.00648.0040002596000
2017-02-01645.00645.00645.00645.0040002580000
2017-01-31645.00645.00645.00645.0050003225000
2017-01-30650.00650.00645.00645.0020001295000
2017-01-2700
2017-01-26650.00650.00645.00650.0050003235000
2017-01-25654.00654.00645.00645.0060003883000
2017-01-24645.00645.00645.00645.0020001290000
2017-01-23645.00645.00645.00645.0020001290000
2017-01-20647.00647.00647.00647.0030001941000
2017-01-19645.00646.00645.00646.0030001936000
2017-01-18632.00645.00632.00645.0080005082000
2017-01-17657.00657.00649.00649.0070004559000
2017-01-16649.00649.00649.00649.001000649000
2017-01-13649.00653.00649.00653.0040002602000
2017-01-12649.00650.00649.00649.0060003895000
2017-01-11650.00650.00650.00650.001000650000
2017-01-10650.00650.00649.00650.0040002599000
2017-01-06655.00655.00655.00655.0020001310000
2017-01-05660.00660.00659.00659.0040002639000
2017-01-04660.00660.00650.00650.0090005863000
2016-12-3000
2016-12-29650.00650.00650.00650.001000650000
2016-12-28664.00669.00664.00669.001500010002000
2016-12-27670.00679.00670.00679.0090006071000
2016-12-26668.00675.00668.00675.00100006736000
2016-12-22673.00673.00666.00668.0050003347000
2016-12-21665.00673.00665.00673.0050003348000
2016-12-20663.00670.00663.00670.00110007330000
2016-12-19663.00668.00661.00661.00130008626000
2016-12-16647.00670.00647.00670.001800011835000
2016-12-15648.00655.00648.00650.0090005868000
2016-12-14646.00648.00646.00646.0050003235000
2016-12-13650.00656.00646.00646.0070004552000
2016-12-12635.00648.00635.00648.0050003190000
2016-12-09634.00635.00634.00635.0040002537000
2016-12-08633.00635.00633.00634.0070004439000
2016-12-07630.00630.00628.00628.0040002518000
2016-12-06629.00630.00629.00630.0040002519000
2016-12-05626.00630.00626.00630.0050003141000
2016-12-02630.00630.00620.00629.0090005629000
2016-12-01627.00630.00627.00630.0070004401000
2016-11-30628.00628.00623.00627.0090005637000
2016-11-29620.00620.00620.00620.001000620000
2016-11-28627.00627.00617.00617.0030001862000
2016-11-25617.00617.00617.00617.001000617000
2016-11-24609.00615.00609.00615.00100006117000
2016-11-22608.00609.00608.00609.0050003041000
2016-11-21609.00609.00605.00608.0030001822000
2016-11-18610.00610.00610.00610.001000610000
2016-11-17601.00601.00601.00601.001000601000
2016-11-16601.00601.00601.00601.001000601000
2016-11-1500
2016-11-1400
2016-11-11619.00619.00610.00610.0060003693000
2016-11-10593.00593.00593.00593.001000593000
2016-11-09593.00600.00591.00591.00100005936000
2016-11-08597.00599.00595.00595.0050002986000
2016-11-07595.00598.00595.00597.0090005368000
2016-11-04628.00629.00589.00589.003500021468000
2016-11-02629.00629.00628.00628.0040002515000
2016-11-01621.00621.00617.00621.0040002480000
2016-10-31629.00629.00629.00629.0020001258000
2016-10-2800
2016-10-27618.00620.00618.00620.0030001858000
2016-10-2600
2016-10-25618.00618.00618.00618.0020001236000
2016-10-24614.00614.00614.00614.001000614000
2016-10-21614.00615.00606.00614.00130007939000
2016-10-2000
2016-10-19610.00610.00610.00610.0040002440000
2016-10-18612.00612.00610.00612.0090005499000
2016-10-17610.00610.00610.00610.0020001220000
2016-10-14609.00610.00609.00610.0060003659000
2016-10-13613.00615.00613.00615.0020001228000
2016-10-1200
2016-10-11613.00613.00613.00613.001000613000
2016-10-0700
2016-10-06613.00613.00613.00613.001000613000
2016-10-05610.00614.00610.00610.0040002448000
2016-10-04614.00614.00614.00614.0020001228000
2016-10-03610.00610.00607.00610.0030001827000
2016-09-30605.00605.00605.00605.001000605000
2016-09-2900
2016-09-28612.00612.00612.00612.0020001224000
2016-09-27605.00605.00605.00605.0030001815000
2016-09-26605.00605.00605.00605.0030001815000
2016-09-23607.00608.00607.00608.0040002430000
2016-09-21616.00616.00606.00606.0020001222000
2016-09-20610.00610.00610.00610.001000610000
2016-09-16600.00602.00600.00602.0030001802000
2016-09-15600.00600.00598.00598.0070004196000
2016-09-1400
2016-09-13600.00609.00600.00609.0030001818000

   ※ 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