[2703 JQスタンダード] 日本ライトン 日足 時系列データ

[2703 JQスタンダード] 日本ライトン (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-25275.00275.00262.00264.0018110048301100
2017-05-24260.00287.00257.00278.00733500202038600
2017-05-23250.00255.00249.00253.008500021457100
2017-05-22245.00250.00243.00248.007100017545800
2017-05-19240.00250.00239.00240.00311007531900
2017-05-18236.00241.00235.00240.004750011299300
2017-05-17245.00246.00241.00243.005120012434100
2017-05-16238.00259.00236.00246.0023350057903400
2017-05-15236.00239.00235.00236.00394009305400
2017-05-12239.00240.00236.00239.004880011620100
2017-05-11243.00245.00241.00241.00358008668300
2017-05-10245.00245.00240.00242.006730016309400
2017-05-09244.00250.00242.00245.0012470030594600
2017-05-08238.00242.00236.00240.007900018846300
2017-05-02234.00241.00234.00234.009790023158600
2017-05-01231.00234.00231.00233.00386008973900
2017-04-28235.00236.00230.00230.0011070025749500
2017-04-27238.00246.00232.00237.0033430079596000
2017-04-26228.00300.00226.00246.002702400722528500
2017-04-25226.00227.00219.00227.008890019784900
2017-04-24232.00232.00226.00227.00217004963800
2017-04-21228.00231.00226.00230.00206004719200
2017-04-20224.00230.00224.00230.00251005718400
2017-04-19225.00226.00222.00225.00129002892000
2017-04-18227.00227.00223.00225.00186004176900
2017-04-17223.00226.00220.00225.00225005005500
2017-04-14229.00229.00222.00223.00209004698000
2017-04-13224.00229.00223.00229.00176003962100
2017-04-12228.00229.00223.00225.005160011619300
2017-04-11228.00231.00228.00230.00288006607500
2017-04-10228.00231.00227.00229.00146003336900
2017-04-07230.00231.00226.00227.004560010382000
2017-04-06235.00236.00230.00232.00403009324200
2017-04-05236.00239.00234.00235.00412009706800
2017-04-04237.00242.00233.00238.005160012193000
2017-04-03236.00238.00233.00235.00334007824400
2017-03-31238.00238.00234.00234.00198004678700
2017-03-30236.00240.00234.00237.004440010502800
2017-03-29231.00236.00231.00235.00394009165900
2017-03-28240.00240.00231.00233.004620010864800
2017-03-27247.00248.00238.00239.007550018222900
2017-03-24244.00252.00243.00247.005500013659900
2017-03-23241.00246.00240.00246.004190010152100
2017-03-22245.00246.00241.00241.009420022979200
2017-03-21267.00268.00249.00249.0029690077103600
2017-03-17252.00268.00241.00243.00583100149207400
2017-03-16239.00245.00239.00244.00381009253900
2017-03-15245.00246.00238.00239.0011020026616900
2017-03-14245.00248.00244.00244.00318007820000
2017-03-13246.00252.00243.00245.007710019131800
2017-03-10249.00249.00245.00246.006460015874100
2017-03-09249.00251.00246.00249.004360010810500
2017-03-08249.00250.00244.00248.009430023220400
2017-03-07252.00253.00248.00249.005960014916400
2017-03-06256.00257.00250.00251.0013680034462400
2017-03-03260.00262.00255.00255.009090023450700
2017-03-02268.00269.00260.00260.009950026360400
2017-03-01261.00265.00253.00260.0013260034343300
2017-02-28268.00269.00261.00262.0021190055993200
2017-02-27266.00306.00265.00269.002072400595656000
2017-02-24259.00261.00254.00258.005780014836200
2017-02-23261.00264.00256.00257.0014170036924800
2017-02-22268.00269.00261.00261.0016730044420600
2017-02-21252.00265.00251.00260.0013610035028500
2017-02-20254.00256.00247.00251.0016540041586700
2017-02-17272.00272.00261.00261.0011270029724500
2017-02-16272.00278.00269.00270.0028130076502100
2017-02-15273.00298.00266.00288.00852500242364700
2017-02-14281.00281.00265.00270.0020670056071200
2017-02-13288.00290.00281.00281.0011120031655200
2017-02-10285.00294.00278.00291.0023720068028700
2017-02-09283.00287.00276.00280.0013390037752300
2017-02-08280.00288.00277.00286.0023670066810600
2017-02-07291.00304.00283.00285.00943900277407100
2017-02-06278.00282.00271.00275.0025370069826400
2017-02-03288.00294.00272.00282.0031490088798700
2017-02-02303.00303.00282.00292.00721800211398000
2017-02-01302.00317.00286.00295.001939400586832900
2017-01-31295.00326.00278.00278.0034139001051207600
2017-01-30294.00371.00292.00307.0079187002716163900
2017-01-27334.00336.00290.00298.0034977001098394100
2017-01-26275.00325.00269.00323.003103300915365700
2017-01-25248.00320.00248.00291.0087113002588568800
2017-01-24238.00253.00234.00240.001286000311110900
2017-01-23261.00272.00242.00246.0068131001737756100
2017-01-20204.00285.00203.00285.00132745003511576500
2017-01-19204.00209.00203.00205.009510019503600
2017-01-18200.00229.00200.00203.001038500220114300
2017-01-17204.00205.00200.00200.00393007934200
2017-01-16207.00207.00204.00204.00125002565000
2017-01-13207.00207.00205.00206.00253005223000
2017-01-12204.00224.00204.00208.0026790056805800
2017-01-11205.00206.00204.00204.0084001721100
2017-01-10205.00205.00203.00205.00192003921600
2017-01-06205.00206.00203.00205.00115002348400
2017-01-05204.00206.00202.00205.00209004271000
2017-01-04201.00205.00201.00202.0068001376500
2016-12-30203.00203.00201.00202.002900585900
2016-12-29203.00206.00202.00203.00163003315700
2016-12-28202.00204.00201.00203.0070001419000
2016-12-27203.00205.00202.00204.00320006510700
2016-12-26205.00205.00203.00203.00166003378800
2016-12-22203.00206.00202.00205.00111002269300
2016-12-21207.00208.00202.00202.00310006317800
2016-12-20205.00206.00205.00205.0052001070700
2016-12-19206.00208.00205.00206.00107002205700
2016-12-16205.00206.00204.00206.00114002334800
2016-12-15205.00207.00204.00205.00115002358600
2016-12-14203.00207.00203.00205.00331006788600
2016-12-13202.00204.00202.00203.00100002029200
2016-12-12201.00205.00201.00204.00110002231100
2016-12-09202.00204.00201.00201.00182003687500
2016-12-08204.00204.00201.00201.00122002469900
2016-12-07204.00205.00201.00203.00246004983900
2016-12-06200.00204.00199.00204.00106002131200
2016-12-05199.00200.00198.00200.0059001172200
2016-12-02199.00201.00199.00199.0088001755100
2016-12-01200.00202.00200.00200.00145002906700
2016-11-30201.00201.00198.00200.00118002356500
2016-11-29201.00203.00200.00201.00112002251500
2016-11-28200.00201.00198.00201.0093001851200
2016-11-25200.00203.00198.00199.0056001117700
2016-11-24200.00204.00199.00202.00195003924500
2016-11-22201.00201.00198.00200.0086001714900
2016-11-21199.00202.00199.00201.00247004921700
2016-11-18202.00204.00198.00200.00220004412400
2016-11-17200.00203.00200.00201.00126002526800
2016-11-16195.00203.00195.00199.00331006606800
2016-11-15196.00196.00194.00195.001900372000
2016-11-14193.00196.00193.00195.004600895200
2016-11-11193.00195.00192.00194.0088001698400
2016-11-10195.00196.00193.00194.004400855100
2016-11-09195.00197.00190.00192.007770014935100
2016-11-08196.00196.00194.00195.004600897400
2016-11-07196.00196.00193.00196.00365007100900
2016-11-04197.00218.00193.00193.0032910067033000
2016-11-02201.00202.00195.00196.00242004758200
2016-11-01198.00200.00197.00199.00125002479900
2016-10-31197.00199.00197.00199.003900771800
2016-10-28199.00205.00196.00199.00396007900700
2016-10-27196.00198.00196.00197.003600708100
2016-10-26196.00198.00195.00198.0066001294300
2016-10-25197.00198.00196.00196.0065001278700
2016-10-24197.00198.00195.00198.00101001985900
2016-10-21199.00199.00195.00196.005330010454100
2016-10-20200.00200.00198.00199.004300856900
2016-10-19199.00200.00198.00198.00110002186900
2016-10-18199.00202.00198.00201.002400480400
2016-10-17198.00200.00198.00200.0086001708400
2016-10-14197.00200.00197.00199.0076001508400
2016-10-13201.00203.00197.00198.00159003168500
2016-10-12202.00202.00200.00201.0084001687700
2016-10-11202.00203.00201.00201.004900989300
2016-10-07205.00206.00200.00201.00389007866900
2016-10-06197.00216.00197.00208.0020940043311000
2016-10-05196.00197.00196.00196.002800549400
2016-10-04196.00197.00195.00196.0077001506600
2016-10-03197.00198.00195.00196.004700919600
2016-09-30196.00197.00195.00197.001500293900
2016-09-29197.00200.00195.00195.0081001593200
2016-09-28198.00198.00196.00198.002300453700
2016-09-27197.00198.00195.00198.003700727000
2016-09-26198.00198.00196.00196.004600903500
2016-09-23196.00197.00196.00197.002800550300
2016-09-21194.00195.00194.00195.001200233200
2016-09-20194.00197.00194.00195.0058001127800
2016-09-16193.00196.00193.00195.0066001281700
2016-09-15199.00199.00195.00198.00167003273100
2016-09-14199.00200.00199.00200.001600319400
2016-09-13199.00201.00199.00199.002500498300
2016-09-12199.00201.00198.00200.0059001172300
2016-09-09203.00204.00200.00200.0077001545900
2016-09-08199.00204.00199.00203.00102002046100
2016-09-07201.00201.00200.00201.00122002448900
2016-09-06202.00205.00201.00201.00137002784000
2016-09-05201.00205.00201.00203.00145002927900
2016-09-02197.00206.00197.00202.005120010299600
2016-09-01199.00199.00197.00197.0055001088300
2016-08-31199.00200.00199.00199.0056001114500
2016-08-30196.00200.00196.00200.003700735700
2016-08-29195.00199.00195.00198.0084001656500
2016-08-26194.00196.00194.00196.004800933600
2016-08-25195.00196.00193.00193.001800348700
2016-08-24193.00196.00193.00193.003600695700
2016-08-23196.00196.00193.00196.0059001148400
2016-08-22194.00196.00193.00195.00700136000
2016-08-19198.00198.00191.00194.00162003126700
2016-08-18196.00197.00193.00195.004400861700
2016-08-17197.00198.00194.00195.0055001075600
2016-08-16198.00200.00193.00197.00118002305600
2016-08-15193.00197.00193.00197.00108002091700
2016-08-12199.00199.00196.00198.0084001658100
2016-08-10200.00200.00198.00198.003400674700
2016-08-09200.00201.00199.00200.004000799700
2016-08-08197.00201.00196.00198.00153003018200
2016-08-05202.00205.00194.00194.006350012566000
2016-08-04203.00204.00201.00202.00100002021600
2016-08-03203.00207.00200.00201.00337006833600
2016-08-02202.00205.00200.00201.00253005107100
2016-08-01203.00205.00202.00204.0065001322100
2016-07-29204.00206.00201.00205.00150003033100
2016-07-28205.00207.00203.00205.0065001330900
2016-07-27206.00208.00206.00207.003600745300
2016-07-26209.00209.00203.00206.00153003137700
2016-07-25207.00212.00207.00209.0091001900200
2016-07-22211.00211.00205.00206.00234004857200
2016-07-21209.00212.00209.00211.00139002931000
2016-07-20216.00216.00207.00211.00316006665000
2016-07-19203.00230.00200.00209.0024330052406900
2016-07-15202.00203.00199.00203.00139002784700
2016-07-14202.00202.00199.00200.0089001782100
2016-07-13203.00203.00201.00201.0091001838500
2016-07-12199.00203.00199.00201.004200845600
2016-07-11197.00202.00195.00199.00165003260300
2016-07-08211.00211.00190.00192.009320018200700
2016-07-07204.00212.00203.00207.00120002501700
2016-07-06206.00209.00202.00202.00142002910100
2016-07-05208.00213.00207.00210.002900603900
2016-07-04205.00211.00205.00210.0082001714200
2016-07-01208.00208.00202.00203.00358007390500
2016-06-30203.00210.00203.00204.00280005759800
2016-06-29204.00204.00202.00204.003500713100
2016-06-28200.00204.00195.00204.00315006299300
2016-06-27200.00206.00200.00200.00300006017600
2016-06-24212.00212.00194.00194.00253005131200
2016-06-23209.00213.00208.00211.0082001716000
2016-06-22211.00212.00209.00209.0081001707600
2016-06-21215.00215.00209.00209.0067001424500
2016-06-20210.00214.00207.00214.00125002619400
2016-06-17207.00213.00207.00210.001800377800
2016-06-16217.00217.00207.00207.00110002312500
2016-06-15218.00218.00215.00217.0087001887900
2016-06-14220.00221.00218.00218.00290006357000
2016-06-13222.00224.00220.00220.00225004995600
2016-06-10227.00227.00224.00225.00105002371100
2016-06-09228.00230.00227.00227.00258005896000
2016-06-08227.00234.00227.00230.00351008007700
2016-06-07224.00226.00223.00225.003300739700
2016-06-06223.00224.00220.00223.0096002125000
2016-06-03226.00227.00222.00222.0049001095300
2016-06-02225.00227.00225.00225.001200271100
2016-06-01225.00227.00225.00226.001100248900
2016-05-31227.00228.00220.00226.00256005714800
2016-05-30227.00229.00223.00227.002600589300
2016-05-27222.00232.00222.00227.00214004847300
2016-05-26225.00227.00221.00222.00190004227300
2016-05-25227.00229.00221.00225.00408009136600
2016-05-24222.00254.00221.00224.0018270043156500
2016-05-23222.00222.00218.00218.00194004262300
2016-05-20220.00227.00220.00222.0047001049900

   ※ 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