[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 
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
2016-05-20590.00594.00589.00589.0050002952000
2016-05-19581.00590.00581.00590.0030001752000
2016-05-18583.00586.00583.00586.0040002336000
2016-05-17577.00577.00577.00577.001000577000
2016-05-16592.00592.00580.00580.0080004669000
2016-05-13582.00586.00579.00582.0040002329000
2016-05-12575.00582.00575.00582.0050002896000
2016-05-11576.00576.00566.00572.0040002290000
2016-05-10575.00579.00575.00576.0050002883000
2016-05-09563.00569.00563.00569.0050002823000
2016-05-06563.00563.00553.00557.0050002799000
2016-05-02558.00558.00546.00550.003500019245000
2016-04-28565.00568.00555.00558.00170009550000
2016-04-27562.00563.00556.00556.00120006710000
2016-04-26578.00578.00556.00561.003000016946000
2016-04-25578.00580.00568.00568.002300013188000
2016-04-22576.00578.00559.00559.004200023854000
2016-04-21584.00584.00571.00575.001800010382000
2016-04-20578.00583.00578.00583.0050002902000
2016-04-19583.00583.00578.00578.0090005230000
2016-04-18582.00582.00579.00579.0090005223000
2016-04-15588.00588.00588.00588.0020001176000
2016-04-14586.00595.00580.00580.00130007587000
2016-04-13596.00596.00596.00596.001000596000
2016-04-12586.00586.00586.00586.0020001172000
2016-04-1100
2016-04-08572.00580.00572.00580.0040002299000
2016-04-07589.00589.00589.00589.001000589000
2016-04-06571.00589.00571.00589.0050002925000
2016-04-05595.00598.00580.00580.002000011745000
2016-04-04611.00611.00595.00595.0080004818000
2016-04-01619.00619.00601.00611.001700010379000
2016-03-31618.00618.00614.00615.0050003075000
2016-03-30618.00618.00618.00618.0020001236000
2016-03-29618.00618.00618.00618.0020001236000
2016-03-28620.00620.00617.00617.0030001857000
2016-03-25621.00621.00615.00615.0020001236000
2016-03-24619.00619.00615.00615.0060003704000
2016-03-23635.00635.00619.00621.0090005639000
2016-03-22613.00618.00613.00618.0050003071000
2016-03-18624.00624.00615.00615.0080004932000
2016-03-17620.00622.00615.00615.0080004958000
2016-03-1600
2016-03-15604.00610.00604.00606.0060003636000
2016-03-14600.00618.00600.00618.0020001218000
2016-03-11599.00600.00599.00600.0070004198000
2016-03-1000
2016-03-09599.00599.00599.00599.001000599000
2016-03-08599.00599.00599.00599.001000599000
2016-03-07597.00597.00597.00597.001000597000
2016-03-04580.00597.00580.00597.0050002942000
2016-03-03583.00583.00580.00580.0030001745000
2016-03-02586.00593.00586.00593.0030001765000
2016-03-01576.00576.00576.00576.0020001152000
2016-02-29575.00580.00575.00576.0060003465000
2016-02-2600
2016-02-25590.00593.00590.00590.0030001773000
2016-02-2400
2016-02-23580.00580.00560.00571.002000011320000
2016-02-22561.00561.00561.00561.001000561000
2016-02-19574.00574.00558.00561.00100005672000
2016-02-18570.00580.00563.00580.0050002845000
2016-02-17560.00560.00559.00560.00110006159000
2016-02-16600.00600.00600.00600.001000600000
2016-02-15575.00600.00575.00600.0050002934000
2016-02-12560.00575.00560.00575.00160009030000
2016-02-10635.00635.00589.00595.00110006846000
2016-02-09615.00615.00580.00580.004100024182000
2016-02-08650.00650.00627.00634.001600010145000
2016-02-05665.00665.00656.00656.0020001321000
2016-02-0400
2016-02-0300
2016-02-02665.00665.00665.00665.0030001995000
2016-02-0100
2016-01-2900
2016-01-28655.00655.00655.00655.001000655000
2016-01-2700
2016-01-2600
2016-01-25656.00656.00656.00656.001000656000
2016-01-22636.00636.00636.00636.001000636000
2016-01-21616.00616.00616.00616.001000616000
2016-01-20635.00635.00624.00624.0080005037000
2016-01-19644.00644.00635.00635.0020001279000
2016-01-18640.00643.00634.00643.0050003192000
2016-01-15642.00643.00642.00643.0040002570000
2016-01-14650.00650.00638.00648.0030001936000
2016-01-13650.00650.00650.00650.0020001300000
2016-01-12650.00650.00643.00643.0030001938000
2016-01-08658.00658.00651.00651.0020001309000
2016-01-0700
2016-01-06653.00653.00646.00646.0020001299000
2016-01-05645.00658.00645.00658.0070004561000
2016-01-04650.00650.00650.00650.0030001950000
2015-12-30652.00653.00652.00653.0040002609000
2015-12-29650.00653.00645.00652.00100006487000
2015-12-28660.00670.00657.00670.0070004627000
2015-12-25690.00690.00675.00685.002000013669000
2015-12-24708.00708.00689.00689.001700011889000
2015-12-22707.00707.00701.00701.0020001408000
2015-12-21707.00707.00700.00700.0060004213000
2015-12-18711.00711.00699.00699.0080005642000
2015-12-17698.00710.00698.00710.0070004948000
2015-12-16690.00691.00690.00691.0040002761000
2015-12-15690.00690.00689.00689.0040002759000
2015-12-14681.00699.00681.00690.0030002070000
2015-12-11702.00702.00700.00700.0020001402000
2015-12-10707.00707.00704.00704.0080005642000
2015-12-09706.00714.00706.00708.0050003544000
2015-12-08704.00704.00704.00704.0040002816000
2015-12-07706.00709.00706.00707.0040002829000
2015-12-04701.00701.00701.00701.001000701000
2015-12-03707.00707.00696.00705.00120008411000
2015-12-02712.00712.00712.00712.001000712000
2015-12-01713.00713.00710.00712.00100007118000
2015-11-30710.00710.00710.00710.0030002130000
2015-11-27698.00699.00698.00699.0020001397000
2015-11-26694.00697.00686.00697.0060004158000

   ※ 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