[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 
2017-09-22299.00300.00289.00291.0014570042671800
2017-09-21299.00303.00296.00296.0012840038457400
2017-09-20304.00304.00297.00298.0012740038302500
2017-09-19299.00306.00295.00299.0031050093369000
2017-09-15290.00297.00290.00297.0019830058121400
2017-09-14304.00305.00293.00294.00480300142946900
2017-09-13330.00332.00303.00306.001331500415332400
2017-09-12314.00335.00312.00327.001027800331888100
2017-09-11306.00328.00303.00317.001677200529537300
2017-09-08291.00297.00290.00291.0029000084888500
2017-09-07290.00296.00286.00294.00476500138601000
2017-09-06286.00297.00284.00288.00581300168631500
2017-09-05315.00318.00290.00293.001277900385567000
2017-09-04325.00332.00312.00317.001547800496471800
2017-09-01386.00389.00320.00328.0055120001963870300
2017-08-31366.00403.00363.00396.0060151002337497700
2017-08-30379.00391.00354.00368.0076348002831028200
2017-08-29325.00355.00324.00339.0032398001108388700
2017-08-28318.00333.00314.00332.001120000364892000
2017-08-25321.00323.00309.00316.00753700237773700
2017-08-24327.00335.00308.00313.001856200601528200
2017-08-23325.00340.00316.00333.003012700992595400
2017-08-22308.00337.00298.00321.0047758001539789000
2017-08-21321.00324.00298.00308.001981700619936200
2017-08-18319.00337.00299.00313.00153209004886922800
2017-08-17276.00343.00275.00316.00172035005521894800
2017-08-16264.00273.00263.00271.007680020538000
2017-08-15260.00267.00257.00266.0010870028484200
2017-08-14254.00271.00251.00256.0020260052531600
2017-08-10255.00256.00247.00248.007440018665500
2017-08-09257.00258.00253.00257.005410013807900
2017-08-08256.00261.00256.00258.004780012328200
2017-08-07260.00261.00254.00257.00323008324700
2017-08-04256.00262.00255.00258.00209005381800
2017-08-03264.00265.00256.00257.005330013850500
2017-08-02258.00273.00257.00262.0029030076453200
2017-08-01274.00278.00251.00257.00406400104994000
2017-07-31279.00279.00275.00276.009870027346600
2017-07-28282.00289.00275.00278.0018600052234400
2017-07-27292.00301.00279.00286.00408600118424200
2017-07-26288.00295.00283.00294.0021630062852900
2017-07-25290.00307.00284.00290.00715500210769000
2017-07-24276.00298.00273.00294.00515700149078200
2017-07-21271.00280.00270.00279.0013310036633400
2017-07-20271.00276.00268.00270.007600020632800
2017-07-19268.00270.00264.00270.007440019859400
2017-07-18269.00270.00264.00269.004090010957700
2017-07-14268.00269.00265.00266.004210011227500
2017-07-13271.00271.00266.00269.00328008827000
2017-07-12273.00273.00267.00270.00350009457000
2017-07-11272.00274.00269.00272.004190011379200
2017-07-10268.00271.00265.00271.006060016294100
2017-07-07263.00267.00261.00265.003970010463800
2017-07-06261.00268.00261.00263.008570022659800
2017-07-05270.00276.00260.00262.0017070045165600
2017-07-04275.00275.00267.00267.006070016448900
2017-07-03281.00281.00270.00272.007010019245300
2017-06-30278.00282.00275.00280.006340017625300
2017-06-29277.00289.00277.00285.0015340043526100
2017-06-28275.00294.00272.00277.0022320062735300
2017-06-27282.00283.00272.00275.0019300053344800
2017-06-26272.00287.00265.00281.00439100122154800
2017-06-23264.00265.00260.00264.007400019414500
2017-06-22264.00264.00260.00263.004000010491200
2017-06-21263.00265.00260.00262.004880012801500
2017-06-20263.00264.00260.00263.007310019141000
2017-06-19262.00268.00258.00264.0014400037716400
2017-06-16263.00328.00258.00269.002521100722431900
2017-06-15253.00257.00247.00255.004140010396900
2017-06-14256.00256.00251.00252.00135003426300
2017-06-13255.00256.00254.00255.00321008180100
2017-06-12259.00260.00248.00253.0010430026491700
2017-06-09258.00260.00255.00259.004200010823700
2017-06-08261.00263.00259.00260.00339008837800
2017-06-07264.00266.00258.00262.0010590027629500
2017-06-06269.00273.00262.00265.009430025110100
2017-06-05268.00282.00268.00273.006640018252600
2017-06-02270.00276.00264.00271.0011010029733400
2017-06-01266.00274.00265.00265.0012680034043700
2017-05-31280.00280.00270.00273.005820015930100
2017-05-30290.00290.00269.00280.0019630054994100
2017-05-29290.00293.00278.00288.0020500059046300
2017-05-26272.00297.00267.00293.00873400248695200
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

   ※ 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