[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 
2017-12-15965.00965.00962.00962.001000962900
2017-12-14965.00965.00965.00965.0010096500
2017-12-13965.00965.00962.00962.00200192700
2017-12-12971.00972.00958.00962.0020001933500
2017-12-11971.00971.00962.00962.00900872000
2017-12-08970.00970.00956.00969.00800772400
2017-12-07969.00970.00968.00968.00800775500
2017-12-06960.00960.00960.00960.00300288000
2017-12-05963.00963.00952.00953.00500478500
2017-12-04970.00970.00951.00963.0023002211300
2017-12-01975.00975.00964.00972.0014001356800
2017-11-30978.00978.00970.00975.0015001463300
2017-11-29973.00976.00970.00975.0023002235900
2017-11-28949.00960.00949.00960.0020001907000
2017-11-27940.00945.00940.00942.0023002165700
2017-11-24932.00935.00932.00935.0018001678300
2017-11-22931.00932.00931.00932.00500465600
2017-11-21931.00935.00930.00930.0014001304000
2017-11-20931.00931.00931.00931.0010093100
2017-11-17934.00934.00922.00932.00500465100
2017-11-16914.00924.00914.00924.00300275400
2017-11-15925.00925.00915.00915.0032002942000
2017-11-14924.00925.00921.00925.0013001200600
2017-11-13936.00940.00925.00925.0028002612700
2017-11-10936.00940.00936.00936.00400374800
2017-11-09935.00935.00935.00935.00200187000
2017-11-08948.00948.00930.00930.0042003948100
2017-11-07940.00940.00933.00933.001000935600
2017-11-06933.00935.00933.00935.00600560600
2017-11-02933.00933.00933.00933.00200186600
2017-11-01937.00940.00937.00940.00600563300
2017-10-31930.00938.00929.00929.0012001119000
2017-10-30926.00928.00923.00925.0025002314200
2017-10-27928.00935.00923.00924.0017001578100
2017-10-26925.00925.00923.00923.00600554800
2017-10-25929.00929.00925.00925.001000926200
2017-10-24920.00925.00918.00925.00500460000
2017-10-23918.00925.00917.00917.0012001102900
2017-10-20921.00923.00911.00918.0018001649900
2017-10-19923.00924.00916.00922.0015001380400
2017-10-18922.00925.00922.00923.00700646700
2017-10-17912.00923.00912.00922.0030002755700
2017-10-16911.00913.00910.00913.0030002732500
2017-10-13919.00920.00908.00912.0014001282700
2017-10-12912.00912.00906.00907.00800727400
2017-10-11918.00918.00906.00906.0018001636600
2017-10-10912.00918.00907.00911.0024002184800
2017-10-06915.00918.00905.00909.0020001826700
2017-10-05913.00915.00907.00907.0013001183700
2017-10-04908.00914.00908.00913.0019001730500
2017-10-03900.00915.00900.00906.0017001540600
2017-10-02897.00901.00895.00897.0018001613700
2017-09-29880.00895.00880.00895.0012001069200
2017-09-28890.00893.00881.00881.0035003103100
2017-09-27879.00891.00879.00880.0049004330000
2017-09-26890.00891.00887.00891.0021001869600
2017-09-25879.00885.00879.00885.0025002203700
2017-09-22889.00889.00879.00879.00600528900
2017-09-21873.00909.00873.00877.0044003860000
2017-09-20878.00878.00873.00878.0059005165300
2017-09-19887.00887.00875.00877.0049004325600
2017-09-15892.00892.00885.00885.0051004527300
2017-09-14896.00897.00895.00897.0013001164300
2017-09-13896.00899.00896.00896.0013001166300
2017-09-12893.00896.00893.00896.00500447500
2017-09-11899.00899.00885.00890.0026002325300
2017-09-08900.00900.00896.00897.001100989000
2017-09-07902.00903.00898.00900.0030002702700
2017-09-06910.00910.00901.00904.0037003350000
2017-09-05932.00932.00910.00910.0021001937300
2017-09-04937.00949.00934.00939.0021001971700
2017-09-01937.00937.00933.00937.0012001122700
2017-08-31940.00940.00935.00935.0015001409500
2017-08-30929.00940.00929.00940.0016001489900
2017-08-29928.00929.00926.00927.00900835100
2017-08-28930.00930.00926.00926.00600557500
2017-08-25930.00930.00926.00926.0014001298000
2017-08-24935.00936.00924.00927.0058005403500
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

   ※ 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。 

Twitter