[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 
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
2016-08-1700
2016-08-1600
2016-08-1500
2016-08-12751.00751.00743.00743.00500373500
2016-08-10740.00751.00740.00751.001100820500
2016-08-09747.00747.00740.00747.00600447500
2016-08-08747.00747.00747.00747.00200149400
2016-08-05731.00732.00731.00732.00200146300
2016-08-04732.00732.00732.00732.00400292800
2016-08-03726.00747.00726.00747.0016001185400
2016-08-02720.00731.00720.00726.001000726200
2016-08-01710.00714.00708.00714.00600427400
2016-07-29731.00731.00709.00714.0035002509600
2016-07-28730.00730.00715.00718.0016001160000
2016-07-27721.00721.00721.00721.001300937300
2016-07-26711.00711.00708.00711.00300213000
2016-07-25703.00718.00703.00718.001000709900
2016-07-22703.00703.00703.00703.00200140600
2016-07-21710.00710.00703.00703.00400282100
2016-07-20703.00705.00702.00705.00300211000
2016-07-19703.00703.00702.00703.00300210800
2016-07-1500
2016-07-14702.00703.00702.00703.001200843500
2016-07-13710.00711.00710.00711.00300213100
2016-07-12719.00719.00719.00719.00700503300
2016-07-11711.00711.00701.00703.001300920100
2016-07-08711.00711.00699.00699.00800564600
2016-07-07711.00711.00711.00711.00200142200
2016-07-06700.00710.00694.00710.0059004128400
2016-07-05710.00715.00710.00715.00200142500
2016-07-04710.00720.00704.00720.00600427100
2016-07-01710.00721.00710.00721.00200143100
2016-06-30720.00720.00710.00710.00400287000
2016-06-29720.00720.00720.00720.00500360000
2016-06-28710.00720.00701.00710.001100781200
2016-06-27685.00700.00684.00690.0051003498400
2016-06-24729.00729.00671.00690.0036002501900
2016-06-23722.00722.00722.00722.00200144400
2016-06-22722.00722.00722.00722.0010072200
2016-06-21719.00731.00719.00731.001200867700
2016-06-2000
2016-06-17719.00719.00719.00719.00300215700
2016-06-16719.00719.00719.00719.00200143800
2016-06-15720.00720.00720.00720.00300216000
2016-06-14707.00721.00699.00699.0083005830000
2016-06-13728.00735.00719.00719.001300943600
2016-06-10722.00730.00722.00727.00500362300
2016-06-09735.00737.00735.00737.00200147200
2016-06-08730.00732.00729.00732.00700510700
2016-06-07741.00750.00741.00742.00800594900
2016-06-06735.00735.00735.00735.001000735000
2016-06-03729.00739.00720.00739.00900656300
2016-06-02731.00731.00731.00731.00200146200
2016-06-01747.00748.00734.00736.00700519900
2016-05-31747.00747.00747.00747.00500373500
2016-05-30741.00746.00736.00746.00800593400
2016-05-27741.00741.00741.00741.00300222300
2016-05-26740.00740.00733.00733.00700514900
2016-05-25740.00740.00740.00740.00300222000
2016-05-2400
2016-05-23735.00735.00731.00731.00200146600
2016-05-20730.00743.00730.00740.00600443900
2016-05-19733.00746.00730.00744.001000734700
2016-05-18746.00746.00740.00740.00300223000
2016-05-17731.00744.00731.00733.001300957400
2016-05-16730.00743.00730.00731.00900658500
2016-05-13740.00740.00740.00740.0010074000
2016-05-12737.00739.00735.00739.0021001548600
2016-05-11767.00769.00739.00743.0065004910200
2016-05-10777.00804.00777.00797.001980015661400
2016-05-09750.00771.00746.00771.0015001142900
2016-05-06750.00752.00750.00752.0020001501400
2016-05-02757.00757.00729.00740.0019001401700
2016-04-28760.00760.00749.00759.0017001284600
2016-04-27762.00763.00751.00761.001100836200
2016-04-26770.00770.00761.00762.0023001767600
2016-04-25771.00775.00768.00770.0024001848400
2016-04-22760.00765.00753.00765.0022001673900
2016-04-21749.00760.00743.00755.0029002179300
2016-04-20745.00745.00735.00745.00800594600
2016-04-19730.00749.00730.00745.0021001555500
2016-04-18723.00729.00722.00729.0021001525500
2016-04-15721.00734.00721.00729.0018001310000
2016-04-14735.00740.00725.00735.001200877000
2016-04-13741.00747.00731.00740.0014001035400
2016-04-12750.00760.00741.00741.0029002175600
2016-04-11704.00744.00704.00744.001300932000
2016-04-08704.00709.00702.00704.001000704700
2016-04-07704.00707.00702.00707.00500351800
2016-04-06700.00715.00699.00704.0021001482300
2016-04-05730.00730.00702.00702.0022001557800
2016-04-04720.00735.00719.00720.0026001880200
2016-04-01733.00733.00720.00720.0048003482500
2016-03-31748.00755.00728.00740.0044003249600
2016-03-30779.00780.00735.00747.0056004273100
2016-03-29770.00789.00770.00779.0099007679500
2016-03-28816.00824.00812.00820.0078006379300
2016-03-25819.00820.00815.00819.0031002538400
2016-03-24805.00816.00800.00815.0039003146100
2016-03-23810.00821.00791.00800.0093007521800
2016-03-22800.00814.00800.00814.0080006443100
2016-03-18789.00794.00780.00791.0042003305300
2016-03-17797.00799.00786.00798.0026002063600
2016-03-16790.00797.00786.00787.0025001979300
2016-03-15783.00794.00783.00785.0050003923200
2016-03-14804.00810.00779.00783.00125009920300
2016-03-11784.00805.00784.00804.0059004704000
2016-03-10780.00797.00780.00795.0030002369000
2016-03-09769.00789.00769.00781.0023001786700
2016-03-08787.00791.00772.00784.0045003523000
2016-03-07795.00798.00787.00794.0031002456900
2016-03-04784.00791.00776.00788.0029002273300
2016-03-03777.00784.00773.00784.0047003652600
2016-03-02761.00771.00759.00763.0051003916500
2016-03-01746.00761.00746.00757.0041003087600
2016-02-29755.00757.00747.00747.0033002482100
2016-02-26761.00761.00748.00748.0031002337300
2016-02-25757.00771.00743.00751.0093007015800
2016-02-24709.00717.00709.00712.00600427800
2016-02-23728.00728.00710.00715.0014001004800
2016-02-22710.00728.00710.00717.0033002373800
2016-02-19702.00705.00702.00705.00300211200
2016-02-18711.00711.00702.00709.00500354100
2016-02-17711.00711.00701.00701.0017001202200
2016-02-16710.00711.00705.00711.001200850700
2016-02-15681.00710.00675.00710.0058003983100
2016-02-12684.00684.00661.00661.0091006155800
2016-02-10702.00709.00693.00697.0069004834500
2016-02-09730.00732.00729.00731.00900657300
2016-02-08737.00737.00735.00737.0015001105000
2016-02-05740.00740.00726.00726.001000729500
2016-02-04738.00738.00728.00736.00600440400
2016-02-03736.00736.00725.00725.00800583200
2016-02-02735.00738.00730.00738.001000733100
2016-02-01740.00745.00723.00723.0058004258800
2016-01-29735.00736.00720.00728.0028002047100
2016-01-28721.00731.00721.00731.00900651500
2016-01-27712.00719.00712.00719.001200856500
2016-01-26707.00710.00704.00704.001200848900
2016-01-25705.00709.00700.00703.00700493200
2016-01-22680.00701.00680.00701.0016001112000
2016-01-21702.00702.00685.00685.0026001794000
2016-01-20697.00703.00692.00692.0047003272400
2016-01-19701.00701.00701.00701.00300210300
2016-01-18693.00698.00689.00694.0069004782700
2016-01-15706.00707.00704.00707.0022001553200
2016-01-14709.00710.00695.00702.0063004426300
2016-01-13721.00728.00710.00712.0020001433400
2016-01-12730.00731.00708.00717.0073005255300
2016-01-08724.00726.00722.00725.0017001230800
2016-01-07732.00742.00724.00724.0030002186000
2016-01-06740.00744.00732.00732.001300960600
2016-01-05737.00744.00733.00739.0026001924400
2016-01-04740.00740.00729.00737.0048003529800
2015-12-30727.00738.00727.00731.0040002924000
2015-12-29717.00731.00717.00731.0034002460500
2015-12-28720.00720.00708.00713.0023001640200
2015-12-25705.00720.00705.00708.0071005015800
2015-12-24719.00728.00711.00711.0039002796100
2015-12-22737.00737.00710.00716.0054003902900
2015-12-21732.00745.00714.00722.00101007385400
2015-12-18729.00738.00720.00734.0067004884400
2015-12-17710.00724.00710.00716.0096006858200
2015-12-16720.00731.00709.00712.002040014634600
2015-12-15746.00768.00706.00706.005140037619300
2015-12-14838.00856.00760.00760.008120065627300
2015-12-11852.001007.00792.00793.00446400412902800
2015-12-10722.00860.00710.00860.008150067791500
2015-12-09716.00716.00710.00710.00500357100
2015-12-08716.00716.00704.00706.00600424300
2015-12-07705.00710.00705.00710.001400989000
2015-12-04706.00707.00705.00705.00700494200
2015-12-03702.00720.00701.00708.0047003335500
2015-12-02700.00703.00700.00700.0018001260600
2015-12-01708.00708.00702.00706.001100776000
2015-11-30706.00708.00699.00703.0016001126900
2015-11-27701.00702.00700.00702.00800560700

   ※ 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