[2706 JQスタンダード] ブロッコリー 日足 時系列データ

[2706 JQスタンダード] ブロッコリー (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-05713.00736.00712.00731.00448000324769000
2016-12-02695.00742.00685.00724.0015790001130630000
2016-12-01719.00737.00700.00710.00845000605440000
2016-11-30725.00725.00708.00713.00717000512360000
2016-11-29747.00747.00723.00732.00562000412840000
2016-11-28745.00752.00723.00751.00729000536185000
2016-11-25766.00770.00737.00745.001285000965536000
2016-11-24794.00817.00775.00780.0015780001259803000
2016-11-22775.00798.00768.00782.0013820001084381000
2016-11-21728.00769.00726.00766.001189000892467000
2016-11-18730.00737.00714.00723.00670000484586000
2016-11-17740.00748.00730.00733.00824000609293000
2016-11-16735.00740.00715.00721.001007000730646000
2016-11-15698.00742.00682.00742.0019810001422496000
2016-11-14667.00696.00666.00689.00701000481252000
2016-11-11680.00685.00662.00666.00709000476628000
2016-11-10675.00692.00661.00682.001094000741673000
2016-11-09674.00698.00601.00639.0029530001896155000
2016-11-08688.00698.00666.00684.001420000968775000
2016-11-07671.00696.00645.00658.0017350001156623000
2016-11-04610.00616.00593.00611.001049000634560000
2016-11-02656.00656.00618.00625.00973000616275000
2016-11-01672.00678.00662.00666.00417000279151000
2016-10-31659.00681.00652.00678.00572000380975000
2016-10-28666.00668.00642.00664.00630000414251000
2016-10-27647.00677.00642.00673.001105000731048000
2016-10-26628.00649.00620.00640.001557000987190000
2016-10-25587.00606.00571.00601.00672000394065000
2016-10-24605.00607.00590.00591.00490000291822000
2016-10-21620.00622.00603.00605.00528000323834000
2016-10-20641.00644.00617.00619.00786000494883000
2016-10-19603.00640.00603.00637.001006000628217000
2016-10-18600.00615.00597.00602.00604000366028000
2016-10-17615.00628.00593.00606.0022470001372046000
2016-10-14544.00559.00537.00545.00379000207524000
2016-10-13538.00559.00533.00548.00499000273517000
2016-10-12537.00537.00520.00531.00488000258753000
2016-10-11543.00562.00541.00542.00478000263295000
2016-10-07541.00543.00530.00537.00415000222395000
2016-10-06565.00565.00539.00545.00686000375623000
2016-10-05579.00580.00560.00561.00555000315769000
2016-10-04560.00585.00556.00579.00487000277376000
2016-10-03577.00580.00562.00562.00401000228492000
2016-09-30595.00597.00574.00578.00578000337374000
2016-09-29611.00614.00600.00601.00311000188415000
2016-09-28605.00613.00593.00606.00383000230781000
2016-09-27577.00624.00572.00603.001098000652660000
2016-09-26606.00626.00591.00593.001302000790295000
2016-09-23560.00606.00558.00596.001060000622291000
2016-09-21553.00568.00530.00556.00658000360969000
2016-09-20556.00568.00536.00558.00774000427873000
2016-09-16596.00605.00563.00571.001076000624268000
2016-09-15565.00614.00553.00605.0018430001060732000
2016-09-14626.00635.00565.00581.0040110002417428000
2016-09-13714.00732.00581.00609.0057500003708456000
2016-09-12675.00715.00651.00710.0015070001045568000
2016-09-09641.00682.00636.00678.001139000755568000
2016-09-08617.00648.00614.00648.00920000582579000
2016-09-07603.00620.00600.00610.00445000271697000
2016-09-06600.00613.00586.00613.00857000516089000
2016-09-05572.00597.00568.00593.00846000495696000
2016-09-02547.00568.00544.00563.00566000317057000
2016-09-01528.00554.00518.00548.00375000201799000
2016-08-31507.00526.00504.00521.00411000210774000
2016-08-30543.00543.00512.00517.00645000339090000
2016-08-29545.00558.00542.00544.00291000159917000
2016-08-26547.00550.00525.00545.00426000229168000
2016-08-25549.00549.00540.00547.0014100076937000
2016-08-24539.00549.00528.00548.00295000159022000
2016-08-23532.00553.00532.00545.00528000287357000
2016-08-22506.00535.00502.00535.00624000326970000
2016-08-19491.00507.00491.00501.0015200075900000
2016-08-18491.00499.00480.00498.0016600081540000
2016-08-17504.00504.00489.00491.0016600082330000
2016-08-16502.00508.00491.00493.00269000134198000
2016-08-15491.00507.00491.00505.0018600092949000
2016-08-12482.00509.00475.00494.00489000242430000
2016-08-10471.00496.00459.00483.00581000276798000
2016-08-09440.00471.00438.00471.00340000155564000
2016-08-08430.00446.00425.00441.00305000133246000
2016-08-05418.00430.00418.00421.00245000104170000
2016-08-04422.00427.00415.00421.0016300068421000
2016-08-03427.00431.00419.00421.0013400057019000
2016-08-02418.00429.00418.00424.0013400056834000
2016-08-01419.00429.00414.00424.0012800053973000
2016-07-29418.00424.00383.00421.00647000260519000
2016-07-28428.00429.00414.00416.00307000129128000
2016-07-27435.00438.00426.00430.0016800072423000
2016-07-26454.00454.00430.00430.0019800086549000
2016-07-25425.00450.00425.00447.00239000105588000
2016-07-22431.00431.00421.00423.0011600049305000
2016-07-21440.00448.00423.00428.00368000158659000
2016-07-20443.00452.00437.00437.00229000101721000
2016-07-19447.00462.00437.00447.00416000185790000
2016-07-15460.00460.00437.00455.00515000231158000
2016-07-14456.00463.00451.00460.00312000142774000
2016-07-13477.00497.00444.00460.001103000518464000
2016-07-12436.00483.00433.00470.001048000481392000
2016-07-11405.00445.00397.00441.001207000506818000
2016-07-08430.00431.00403.00413.00815000339268000
2016-07-07419.00469.00419.00436.001708000766517000
2016-07-06401.00413.00396.00411.00349000141083000
2016-07-05427.00427.00408.00408.00338000139649000
2016-07-04423.00431.00422.00428.0019900085125000
2016-07-01422.00429.00420.00426.0018900080063000
2016-06-30420.00433.00414.00419.00490000207359000
2016-06-29406.00415.00403.00410.00296000121272000
2016-06-28392.00402.00380.00398.00371000145948000
2016-06-27388.00411.00385.00398.00569000225599000
2016-06-24436.00437.00350.00378.001489000569035000
2016-06-23411.00426.00411.00420.00274000114233000
2016-06-22429.00430.00414.00418.00293000123738000
2016-06-21426.00437.00423.00433.0021100090983000
2016-06-20425.00443.00425.00434.00307000133734000
2016-06-17435.00439.00411.00418.00309000131030000
2016-06-16441.00451.00410.00422.00910000385713000
2016-06-15436.00463.00431.00448.00558000249846000
2016-06-14470.00475.00436.00442.00972000437540000
2016-06-13493.00500.00470.00476.00873000420357000
2016-06-10522.00523.00498.00505.00684000346704000
2016-06-09542.00547.00525.00525.00374000200151000
2016-06-08543.00556.00537.00548.00706000386779000
2016-06-07530.00536.00526.00536.00203000107727000
2016-06-06511.00534.00506.00530.00406000212437000
2016-06-03528.00540.00520.00521.00352000186009000
2016-06-02546.00567.00523.00526.00745000399368000
2016-06-01574.00586.00546.00550.00998000563905000
2016-05-31534.00579.00534.00572.001106000626162000
2016-05-30514.00551.00500.00544.001334000704846000
2016-05-27580.00580.00491.00526.0030340001619000000
2016-05-26579.00598.00558.00584.0020230001170380000
2016-05-25541.00577.00522.00557.0021020001155928000
2016-05-24538.00631.00526.00545.0059120003417152000
2016-05-23505.00538.00499.00536.001371000706429000
2016-05-20483.00500.00460.00500.001538000740604000
2016-05-19457.00497.00446.00491.0023040001102064000
2016-05-18426.00465.00422.00445.001308000578777000
2016-05-17400.00425.00400.00425.00318000131278000
2016-05-16395.00417.00391.00396.00443000177251000
2016-05-13405.00408.00391.00393.00592000236077000
2016-05-12452.00460.00408.00410.0049320002166158000
2016-05-11385.00391.00378.00380.0023200089152000
2016-05-10379.00387.00378.00386.0013000049700000
2016-05-09367.00379.00367.00379.0011800044203000
2016-05-06365.00370.00361.00366.0011000040196000
2016-05-02361.00368.00356.00364.0014400052225000
2016-04-28383.00383.00365.00368.0020600076877000
2016-04-27371.00380.00368.00375.0012100045302000
2016-04-26375.00381.00369.00372.0011900044469000
2016-04-25378.00387.00372.00375.0016200061511000
2016-04-22374.00380.00367.00378.0018300068089000
2016-04-21374.00380.00374.00376.0010300038894000
2016-04-20375.00383.00373.00374.0023000087027000
2016-04-19360.00373.00360.00371.0021400078836000
2016-04-18359.00363.00355.00355.0016200058035000
2016-04-15362.00368.00360.00367.0013800050209000
2016-04-14357.00371.00356.00368.00294000107333000
2016-04-13354.00357.00351.00353.0013800048787000
2016-04-12347.00357.00342.00354.0021700076274000
2016-04-11324.00370.00320.00346.00742000258179000
2016-04-08311.00325.00311.00320.0029500094529000
2016-04-07319.00322.00313.00313.008300026421000
2016-04-06313.00319.00311.00319.0015800049626000
2016-04-05335.00335.00315.00316.0030600098194000
2016-04-04332.00338.00330.00331.0010000033327000
2016-04-01348.00348.00331.00336.0016600055948000
2016-03-31345.00354.00345.00348.008500029812000
2016-03-30346.00353.00343.00347.0015500054051000
2016-03-29337.00347.00335.00347.0014300048851000
2016-03-28330.00338.00330.00335.0017200057372000
2016-03-25338.00345.00333.00333.0021900074044000
2016-03-24339.00343.00337.00337.008700029477000
2016-03-23348.00349.00342.00342.0011300039057000
2016-03-22343.00350.00339.00349.0019000065309000
2016-03-18347.00347.00338.00339.0014000047839000
2016-03-17350.00355.00341.00347.0011800041062000
2016-03-16351.00357.00347.00349.0010600037226000
2016-03-15352.00363.00351.00355.0016600059200000
2016-03-14350.00355.00346.00352.009700034050000
2016-03-11343.00349.00339.00345.009700033318000
2016-03-10354.00359.00349.00349.0010000035223000
2016-03-09353.00357.00349.00351.0011800041578000
2016-03-08366.00368.00351.00362.0021400076894000
2016-03-07350.00369.00347.00367.00428000153914000
2016-03-04327.00349.00326.00349.00512000172671000
2016-03-03318.00330.00318.00328.0013500043798000
2016-03-02319.00324.00318.00322.0014500046582000
2016-03-01318.00319.00313.00315.0010100031894000
2016-02-29324.00326.00318.00318.0010900035204000
2016-02-26333.00340.00321.00321.00318000104977000
2016-02-25317.00322.00315.00317.0013500042814000
2016-02-24314.00325.00314.00324.0014000044646000
2016-02-23317.00319.00313.00318.009300029446000
2016-02-22310.00318.00301.00317.0013800043031000
2016-02-19310.00314.00304.00311.0016500050973000
2016-02-18309.00317.00308.00316.0013400041757000
2016-02-17301.00313.00300.00301.0016000048733000
2016-02-16290.00308.00290.00303.0023500070612000
2016-02-15288.00294.00279.00290.00499000143272000
2016-02-12294.00299.00276.00279.00585000167521000
2016-02-10319.00321.00306.00307.0023500073342000
2016-02-09321.00325.00312.00317.00541000173256000
2016-02-08326.00339.00320.00334.0028700094830000
2016-02-05350.00350.00327.00334.00473000159213000
2016-02-04357.00363.00350.00355.0026100092933000
2016-02-03345.00361.00336.00357.00349000120703000
2016-02-02343.00372.00343.00354.00720000258531000
2016-02-01325.00348.00322.00348.00414000137813000
2016-01-29318.00324.00312.00322.0026800085213000
2016-01-28321.00328.00319.00319.0026900086823000
2016-01-27317.00324.00317.00324.0026500084916000
2016-01-26315.00323.00313.00314.0028700091119000
2016-01-25323.00324.00312.00319.00387000123048000
2016-01-22307.00316.00305.00315.00573000177669000
2016-01-21309.00321.00293.00298.00864000264757000
2016-01-20341.00342.00309.00311.00862000276889000
2016-01-19343.00351.00337.00344.00331000113541000
2016-01-18339.00357.00336.00351.00627000215948000
2016-01-15394.00403.00362.00363.00957000363018000
2016-01-14389.00408.00368.00389.001266000489212000
2016-01-13375.00402.00354.00395.002265000840024000
2016-01-12389.00389.00369.00389.0041440001595842000
2016-01-08310.00317.00308.00309.0028400088193000
2016-01-07313.00320.00310.00310.0025500079842000
2016-01-06325.00330.00316.00317.0030000096530000
2016-01-05327.00330.00321.00326.0021100068814000
2016-01-04330.00342.00324.00325.00344000114084000
2015-12-30329.00338.00327.00336.00309000103013000
2015-12-29327.00328.00321.00323.0025600083119000
2015-12-28316.00337.00315.00334.00307000100175000
2015-12-25310.00313.00300.00310.00679000207971000
2015-12-24326.00326.00307.00310.00586000185563000
2015-12-22334.00335.00319.00320.00521000169715000
2015-12-21338.00346.00332.00332.00684000230192000
2015-12-18358.00358.00346.00346.00734000257852000
2015-12-17370.00371.00363.00363.0025500093894000
2015-12-16367.00373.00363.00368.00344000126353000
2015-12-15373.00375.00359.00360.00463000170423000
2015-12-14371.00378.00368.00372.00460000170471000
2015-12-11386.00389.00377.00381.00562000215120000
2015-12-10411.00412.00388.00390.00633000250628000
2015-12-09428.00428.00413.00413.00287000120206000
2015-12-08444.00448.00428.00430.00910000398588000
2015-12-07422.00426.00418.00425.0018000075947000
2015-12-04426.00429.00411.00416.00411000172274000
2015-12-03431.00437.00429.00434.00277000119602000
2015-12-02450.00452.00430.00436.00525000230122000
2015-12-01454.00456.00444.00448.00381000170825000
2015-11-30466.00467.00449.00452.00820000375067000
2015-11-27435.00478.00428.00475.0037540001729721000

   ※ 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