[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 
2017-05-26665.00665.00665.00665.001000665000
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
2016-09-12600.00600.00600.00600.001000600000
2016-09-0900
2016-09-08603.00605.00603.00605.0030001813000
2016-09-07598.00598.00598.00598.0020001196000
2016-09-06600.00600.00598.00598.0020001198000
2016-09-05596.00603.00596.00603.0050002998000
2016-09-02600.00600.00596.00596.0030001796000
2016-09-01600.00600.00596.00596.0060003596000
2016-08-31595.00598.00595.00598.0050002982000
2016-08-30595.00595.00595.00595.0020001190000
2016-08-29595.00595.00595.00595.0050002975000
2016-08-2600
2016-08-25592.00592.00591.00591.0040002367000
2016-08-2400
2016-08-23590.00590.00590.00590.0040002360000
2016-08-22595.00595.00595.00595.001000595000
2016-08-19591.00591.00591.00591.001000591000
2016-08-18600.00600.00600.00600.001000600000
2016-08-17590.00590.00590.00590.001000590000
2016-08-16592.00592.00589.00589.0080004727000
2016-08-15591.00592.00591.00592.0030001774000
2016-08-1200
2016-08-10611.00611.00611.00611.0020001222000
2016-08-09611.00611.00611.00611.001000611000
2016-08-08591.00591.00591.00591.0020001182000
2016-08-05610.00610.00590.00591.00150008931000
2016-08-04585.00610.00585.00610.00110006525000
2016-08-03580.00580.00580.00580.0040002320000
2016-08-02583.00583.00582.00582.0030001748000
2016-08-01578.00582.00578.00582.0040002319000
2016-07-29581.00581.00581.00581.001000581000
2016-07-2800
2016-07-27577.00577.00577.00577.0020001154000
2016-07-26581.00582.00577.00582.0060003482000
2016-07-25586.00586.00586.00586.001000586000
2016-07-22580.00582.00580.00582.0030001742000
2016-07-21578.00578.00578.00578.001000578000
2016-07-20586.00586.00586.00586.001000586000
2016-07-19582.00582.00575.00575.0020001157000
2016-07-15568.00578.00568.00575.0070004024000
2016-07-14567.00570.00566.00566.0050002835000
2016-07-13568.00575.00568.00568.0050002861000
2016-07-1200
2016-07-11563.00566.00563.00566.0020001129000
2016-07-08563.00563.00563.00563.0030001689000
2016-07-07560.00561.00560.00561.0030001682000
2016-07-06575.00577.00559.00559.00120006837000
2016-07-05581.00582.00575.00575.0060003481000
2016-07-04586.00586.00586.00586.0030001758000
2016-07-01586.00586.00586.00586.0020001172000
2016-06-30585.00585.00585.00585.0050002925000
2016-06-29575.00576.00575.00575.0060003451000
2016-06-28555.00575.00550.00574.00160008967000
2016-06-27600.00600.00587.00598.0060003561000
2016-06-24605.00605.00581.00581.00110006518000
2016-06-23598.00598.00597.00598.0050002987000
2016-06-22599.00599.00590.00590.0030001788000
2016-06-21586.00606.00586.00606.0020001192000
2016-06-20596.00596.00596.00596.001000596000
2016-06-17581.00592.00580.00590.0040002343000
2016-06-16585.00586.00581.00581.00110006425000
2016-06-15582.00582.00582.00582.0020001164000
2016-06-14597.00597.00587.00587.0030001781000
2016-06-13603.00603.00600.00600.0020001203000
2016-06-10624.00624.00624.00624.0020001248000
2016-06-09610.00610.00600.00600.0030001810000
2016-06-08599.00625.00599.00610.00130007882000
2016-06-07595.00595.00595.00595.0020001190000
2016-06-06588.00595.00588.00595.0030001771000
2016-06-03592.00603.00592.00594.00120007148000
2016-06-02602.00602.00593.00593.0050002992000
2016-06-01597.00597.00593.00593.0020001190000
2016-05-31595.00602.00595.00597.0060003583000
2016-05-30591.00608.00591.00608.0050003004000
2016-05-2700
2016-05-26591.00591.00591.00591.001000591000
2016-05-25596.00596.00596.00596.0020001192000
2016-05-2400
2016-05-23589.00595.00589.00595.0030001777000

   ※ 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