[2708 JQスタンダード] 久世 日足 時系列データ

[2708 JQスタンダード] 久世 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-2300
2017-08-22959.00959.00928.00947.0032003016300
2017-08-21967.00967.00955.00955.00600575700
2017-08-18959.00965.00959.00960.0011001056800
2017-08-17968.00968.00938.00965.0039003746100
2017-08-16996.00996.00970.00982.0057005560600
2017-08-15984.00986.00983.00983.0038003740200
2017-08-14995.001000.00993.001000.001000997300
2017-08-10989.00995.00989.00995.00400396600
2017-08-09992.001014.00985.00987.0028002790100
2017-08-081001.001005.00999.001000.0015001500900
2017-08-07999.001006.00999.001000.0020002001900
2017-08-04995.00996.00985.00996.0021002075800
2017-08-03990.00990.00990.00990.00200198000
2017-08-02996.00996.00984.00995.00800794100
2017-08-01999.00999.00996.00996.00200199500
2017-07-311000.001000.00990.00999.0015001498800
2017-07-28990.00990.00985.00990.0013001285900
2017-07-27980.00989.00977.00983.0027002647800
2017-07-26975.00975.00975.00975.00400390000
2017-07-25975.00976.00974.00975.0012001170100
2017-07-24991.00994.00981.00981.001000986600
2017-07-211000.001000.00994.00994.0023002292700
2017-07-20970.00995.00969.00995.0028002736100
2017-07-19960.00979.00957.00979.0015001442700
2017-07-18960.00963.00959.00963.0025002405300
2017-07-14961.00961.00961.00961.00300288300
2017-07-13967.00968.00960.00961.0013001253800
2017-07-12961.00966.00961.00966.00700673900
2017-07-11980.00980.00957.00966.0028002730700
2017-07-10980.00997.00980.00982.0025002460400
2017-07-07962.00970.00959.00970.0015001446900
2017-07-06957.00958.00956.00958.0012001148900
2017-07-05935.00956.00935.00945.0032003020000
2017-07-04955.00956.00926.00950.0044004123300
2017-07-03960.00960.00954.00954.00400382300
2017-06-30960.00960.00953.00960.00900862900
2017-06-29960.00963.00955.00960.0029002783300
2017-06-28962.00965.00954.00959.0022002112200
2017-06-27955.00959.00955.00959.0018001722100
2017-06-26952.00955.00952.00953.0026002478300
2017-06-23954.00954.00947.00951.0018001711000
2017-06-22947.00952.00945.00952.001000947700
2017-06-21945.00945.00945.00945.00400378000
2017-06-20950.00950.00943.00945.00700661900
2017-06-19950.00951.00941.00945.0041003887900
2017-06-16937.00938.00926.00933.0029002711500
2017-06-15910.00912.00910.00912.00500455200
2017-06-14906.00910.00906.00910.00600544400
2017-06-13905.00906.00900.00903.0035003155700
2017-06-12948.00948.00910.00910.0053004922900
2017-06-09940.00949.00935.00935.0030002816600
2017-06-08940.00940.00940.00940.00200188000
2017-06-07938.00945.00938.00940.0016001508600
2017-06-06960.00960.00939.00939.0043004070800
2017-06-05944.00945.00940.00945.0036003398300
2017-06-02956.00957.00951.00951.00800761900
2017-06-01960.00979.00953.00953.0040003843000
2017-05-31953.00960.00953.00960.0012001148200
2017-05-30950.00951.00948.00951.0016001519300
2017-05-29940.00950.00940.00940.0016001508200
2017-05-26939.00940.00935.00935.00600562300
2017-05-25936.00936.00932.00932.0029002709100
2017-05-24936.00940.00936.00938.00400375300
2017-05-23939.00949.00937.00937.0035003290900
2017-05-22950.00950.00938.00938.0011001039400
2017-05-19940.00940.00936.00938.00500469200
2017-05-18938.00944.00936.00936.00900845200
2017-05-17938.00944.00938.00944.001000939200
2017-05-16949.00949.00935.00942.0053004972000
2017-05-15945.00952.00935.00950.00100009427000
2017-05-12980.00980.00950.00965.0046004424000
2017-05-11986.00987.00982.00982.0014001378500
2017-05-10988.00998.00980.00985.0030002975900
2017-05-09990.00990.00987.00987.0012001186900
2017-05-08995.00998.00990.00997.0051005078900
2017-05-02970.00987.00970.00982.0027002651300
2017-05-01962.00970.00962.00970.0027002609500
2017-04-28961.00961.00957.00958.00900862800
2017-04-27964.00964.00958.00958.00500479800
2017-04-26959.00962.00959.00962.00900864600
2017-04-25962.00962.00957.00958.00600575400
2017-04-24959.00961.00957.00957.001000957800
2017-04-21955.00958.00954.00954.00400382500
2017-04-20951.00955.00951.00955.00900858700
2017-04-19958.00958.00950.00950.00400381600
2017-04-18950.00964.00950.00950.0016001526200
2017-04-17950.00950.00950.00950.001000950000
2017-04-14954.00959.00948.00951.0023002187100
2017-04-13945.00969.00944.00954.0024002278400
2017-04-12941.00943.00940.00942.0024002259400
2017-04-11950.00951.00943.00943.0029002744600
2017-04-10945.00955.00945.00950.00800758700
2017-04-07941.00948.00940.00945.0016001509700
2017-04-06960.00969.00943.00943.001170011207300
2017-04-05960.00969.00960.00961.0028002693000
2017-04-04970.00976.00959.00961.0064006182400
2017-04-03965.00973.00962.00973.0061005907500
2017-03-31974.00974.00966.00966.0033003200300
2017-03-30990.00990.00968.00973.0027002634700
2017-03-29990.00998.00975.00990.0075007421300
2017-03-281021.001030.001016.001026.0040004088500
2017-03-271012.001034.001010.001022.0071007217900
2017-03-241010.001012.001006.001006.0015001515300
2017-03-231012.001012.001007.001010.0018001816500
2017-03-221012.001013.001006.001006.0016001615500
2017-03-211010.001014.001005.001013.0026002622500
2017-03-171004.001014.001000.001010.0020002014600
2017-03-16999.001004.00998.001004.0026002600800
2017-03-151006.001006.00999.00999.0015001501300
2017-03-141009.001009.001000.001007.0014001405000
2017-03-131018.001020.00993.001009.0082008229900
2017-03-101016.001016.001005.001011.0017001720200
2017-03-09999.001010.00999.001003.0019001905200
2017-03-08994.00998.00994.00995.0013001293200
2017-03-071000.001002.00993.00994.0021002096100
2017-03-06985.00998.00985.00988.0021002079300
2017-03-03977.00989.00977.00985.0049004804700
2017-03-02993.00993.00978.00983.0045004417700
2017-03-01990.00995.00980.00990.0060005900600
2017-02-28999.00999.00979.00990.0063006232500
2017-02-271002.001014.00999.00999.0075007539000
2017-02-24995.00998.00990.00998.0036003579500
2017-02-23979.00988.00972.00987.0031003037600
2017-02-22973.00982.00952.00979.0099009616900
2017-02-211054.001097.00990.001001.001640016763700
2017-02-201033.001118.001033.001054.001690017898600
2017-02-17989.001003.00978.001003.001400013862600
2017-02-16961.00967.00953.00964.0073007003400
2017-02-15929.00974.00929.00940.001690015986400
2017-02-14899.00909.00899.00908.0013001177800
2017-02-13898.00909.00896.00896.0026002343000
2017-02-10899.00899.00890.00897.0036003228000
2017-02-09888.00891.00888.00890.0013001156600
2017-02-08879.00889.00879.00889.00600529700
2017-02-07884.00884.00878.00879.00700616100
2017-02-06880.00889.00880.00884.0012001060100
2017-02-03872.00889.00870.00889.0024002107600
2017-02-02885.00885.00884.00884.00500442200
2017-02-01856.00886.00856.00886.0027002350400
2017-01-31870.00870.00857.00857.00600520700
2017-01-30855.00861.00855.00859.001000858500
2017-01-27854.00858.00854.00854.00900769400
2017-01-26850.00855.00850.00855.0014001193400
2017-01-25854.00854.00850.00850.0014001191200
2017-01-24849.00850.00849.00850.001100934000
2017-01-23852.00855.00851.00855.001100937900
2017-01-20850.00850.00849.00850.00800679900
2017-01-19852.00852.00850.00850.001000851000
2017-01-18854.00854.00844.00848.0019001614300
2017-01-17855.00855.00852.00852.00500426900
2017-01-16847.00854.00845.00854.0027002287000
2017-01-13845.00850.00845.00846.0023001945000
2017-01-12852.00852.00847.00847.0016001361100
2017-01-11848.00851.00848.00851.0020001699200
2017-01-10850.00850.00841.00849.0046003894100
2017-01-06840.00860.00839.00849.0055004650900
2017-01-05832.00839.00828.00839.00700584200
2017-01-04830.00831.00825.00831.0022001824900
2016-12-30823.00830.00819.00823.0019001567400
2016-12-29837.00837.00819.00823.0041003387900
2016-12-28853.00853.00820.00830.0043003600300
2016-12-27855.00855.00842.00842.0024002030500
2016-12-26845.00861.00841.00846.0090007627000
2016-12-22840.00840.00830.00837.0016001333800
2016-12-21840.00840.00829.00840.0033002758500
2016-12-20840.00841.00836.00836.0038003191700
2016-12-19828.00839.00826.00839.0061005062500
2016-12-16817.00829.00817.00826.0025002053900
2016-12-15822.00822.00806.00816.0055004469100
2016-12-14822.00824.00815.00820.00900739700
2016-12-13824.00824.00814.00822.0019001554700
2016-12-12820.00820.00815.00817.0026002127700
2016-12-09815.00815.00812.00815.00700570200
2016-12-08815.00815.00811.00811.001000812500
2016-12-07816.00816.00816.00816.0015001224000
2016-12-06820.00820.00817.00817.00700573700
2016-12-05821.00821.00817.00817.001200983000
2016-12-02819.00821.00816.00821.001000819000
2016-12-01818.00829.00818.00825.0013001066700
2016-11-30820.00820.00818.00818.001000818600
2016-11-29825.00825.00821.00821.0076006268900
2016-11-28820.00827.00820.00826.0014001152900
2016-11-25808.00820.00808.00815.00800648300
2016-11-24809.00810.00808.00808.0016001294000
2016-11-22815.00819.00809.00809.0020001626100
2016-11-21811.00824.00811.00821.0028002292000
2016-11-18815.00815.00806.00815.0015001221000
2016-11-17808.00815.00806.00815.00600486200
2016-11-16803.00809.00803.00803.00600483000
2016-11-15808.00808.00803.00803.0018001447200
2016-11-14808.00808.00803.00806.0022001773900
2016-11-11855.00855.00802.00802.0076006291700
2016-11-10833.00841.00820.00841.00111009227300
2016-11-09846.00850.00806.00835.0056004626600
2016-11-08869.00870.00842.00855.0036003087100
2016-11-07871.00878.00869.00869.0017001485400
2016-11-04889.00889.00871.00871.0052004570200
2016-11-02890.00890.00882.00889.0039003465300
2016-11-01871.00893.00870.00882.0063005547400
2016-10-31860.00862.00853.00862.0039003352200
2016-10-28846.00850.00845.00849.0020001694900
2016-10-27838.00847.00838.00842.0016001348300
2016-10-26833.00849.00832.00837.0035002936100
2016-10-25829.00832.00826.00832.0033002734000
2016-10-24829.00829.00825.00826.001100909600
2016-10-21824.00828.00818.00818.0013001071700
2016-10-20824.00825.00816.00816.00600492900
2016-10-19811.00822.00811.00822.0013001063900
2016-10-18812.00812.00811.00811.001000811900
2016-10-17812.00813.00812.00812.00800650200
2016-10-14791.00824.00791.00812.0057004579800
2016-10-13803.00806.00802.00806.00500401700
2016-10-12804.00808.00804.00808.0013001048900
2016-10-11802.00811.00802.00811.001100887200
2016-10-07804.00805.00802.00802.0019001527000
2016-10-06808.00816.00804.00806.0014001136300
2016-10-05808.00808.00805.00808.0041003312500
2016-10-04809.00813.00808.00808.0040003239100
2016-10-03805.00808.00805.00808.00700564700
2016-09-30791.00809.00791.00809.0027002156600
2016-09-29800.00800.00791.00792.0040003189900
2016-09-28795.00800.00795.00800.0013001038000
2016-09-27802.00802.00795.00795.0033002634900
2016-09-26799.00800.00796.00796.0024001918300
2016-09-23796.00799.00792.00792.0039003100600
2016-09-21800.00800.00793.00796.0024001916100
2016-09-20790.00805.00790.00805.0042003346900
2016-09-16786.00805.00785.00790.0044003480500
2016-09-15780.00780.00779.00779.00200155900
2016-09-14781.00781.00771.00771.00600464200
2016-09-13766.00781.00764.00781.001000770100
2016-09-12769.00770.00767.00767.001300999700
2016-09-09775.00775.00770.00773.0014001080700
2016-09-08779.00781.00779.00779.0022001715000
2016-09-07798.00798.00787.00787.0013001026700
2016-09-06790.00799.00790.00799.0026002066100
2016-09-05798.00798.00790.00790.0024001911900
2016-09-02795.00797.00779.00785.0040003164800
2016-09-01798.00798.00782.00795.0068005397000
2016-08-31760.00762.00747.00757.0023001742100
2016-08-30750.00751.00735.00751.0020001497600
2016-08-29741.00750.00720.00741.0036002656600
2016-08-26739.00740.00726.00740.00300220500
2016-08-25730.00738.00727.00727.00600440700
2016-08-24721.00736.00721.00736.00800583900
2016-08-2300
2016-08-22730.00730.00730.00730.00300219000
2016-08-19730.00730.00730.00730.001100803000
2016-08-18730.00730.00726.00726.001000729300

   ※ 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