[2710 JQスタンダード] シーエスロジネット 日足 時系列データ

[2710 JQスタンダード] シーエスロジネット (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-11-02348.00348.00347.00347.002000695000
2016-11-0100
2016-10-31347.00347.00346.00346.0050001732000
2016-10-28346.00346.00346.00346.0050001730000
2016-10-27346.00346.00346.00346.002000692000
2016-10-26346.00347.00346.00347.002000693000
2016-10-25346.00346.00346.00346.002000692000
2016-10-2400
2016-10-21347.00347.00347.00347.001000347000
2016-10-2000
2016-10-1900
2016-10-1800
2016-10-17346.00346.00346.00346.001000346000
2016-10-1400
2016-10-1300
2016-10-12347.00347.00346.00346.0040001387000
2016-10-11347.00347.00346.00346.0040001387000
2016-10-07347.00347.00347.00347.002000694000
2016-10-06347.00347.00347.00347.0080002776000
2016-10-05347.00347.00347.00347.0030001041000
2016-10-04346.00347.00346.00347.0050001734000
2016-10-0300
2016-09-3000
2016-09-29346.00346.00346.00346.002000692000
2016-09-28339.00346.00339.00344.0030001029000
2016-09-27346.00346.00346.00346.001000346000
2016-09-2600
2016-09-23347.00347.00347.00347.001000347000
2016-09-21349.00349.00348.00348.0030001046000
2016-09-20348.00349.00348.00349.00270009422000
2016-09-1600
2016-09-15350.00350.00350.00350.001000350000
2016-09-14350.00350.00350.00350.001000350000
2016-09-13350.00350.00350.00350.0040001400000
2016-09-12349.00350.00349.00350.0050001746000
2016-09-09349.00349.00349.00349.001000349000
2016-09-08349.00349.00349.00349.007100024779000
2016-09-07349.00349.00348.00349.00210007328000
2016-09-06349.00349.00348.00348.0040001394000
2016-09-05349.00349.00349.00349.0090003141000
2016-09-02348.00348.00348.00348.0040001392000
2016-09-01348.00348.00348.00348.00110003828000
2016-08-31349.00349.00348.00348.0060002089000
2016-08-30348.00349.00348.00348.004200014636000
2016-08-29348.00348.00348.00348.00190006612000
2016-08-26348.00348.00348.00348.0060002088000
2016-08-25348.00348.00348.00348.0030001044000
2016-08-24348.00348.00348.00348.00120004176000
2016-08-23348.00348.00348.00348.003700012876000
2016-08-22348.00349.00348.00349.005800020211000
2016-08-19348.00348.00348.00348.003700012876000
2016-08-18349.00349.00348.00348.0010000034833000
2016-08-17348.00349.00348.00348.00360000125312000
2016-08-16328.00328.00328.00328.00200006560000
2016-08-15248.00248.00248.00248.0090002232000
2016-08-12200.00200.00198.00198.006900013796000
2016-08-1000
2016-08-09200.00200.00200.00200.001000200000
2016-08-08193.00198.00193.00198.002000391000
2016-08-05200.00200.00192.00192.002000392000
2016-08-04194.00194.00194.00194.003000582000
2016-08-0300
2016-08-0200
2016-08-01195.00195.00195.00195.001000195000
2016-07-2900
2016-07-28197.00197.00197.00197.001000197000
2016-07-2700
2016-07-2600
2016-07-2500
2016-07-22197.00197.00197.00197.001000197000
2016-07-21199.00199.00199.00199.002000398000
2016-07-2000
2016-07-19202.00202.00202.00202.001000202000
2016-07-15219.00219.00210.00210.002000429000
2016-07-14198.00198.00198.00198.001000198000
2016-07-1300
2016-07-1200
2016-07-1100
2016-07-0800
2016-07-0700
2016-07-0600
2016-07-05194.00194.00194.00194.001000194000
2016-07-0400
2016-07-01189.00196.00189.00196.004000767000
2016-06-3000
2016-06-2900
2016-06-28203.00203.00198.00198.002000401000
2016-06-2700
2016-06-24207.00210.00199.00199.00150003022000
2016-06-2300
2016-06-22204.00204.00204.00204.001000204000
2016-06-21203.00204.00203.00204.003000611000
2016-06-20209.00209.00204.00204.0060001249000
2016-06-17202.00204.00201.00201.003000607000
2016-06-16200.00200.00200.00200.003000600000
2016-06-1500
2016-06-14202.00205.00202.00205.004000815000
2016-06-13219.00219.00202.00202.00120002518000
2016-06-10222.00222.00220.00220.0080001770000
2016-06-0900
2016-06-08229.00230.00224.00224.00300006824000
2016-06-07225.00225.00218.00223.00180003958000
2016-06-06230.00230.00230.00230.001000230000
2016-06-03262.00262.00224.00235.00200004743000
2016-06-0200
2016-06-0100
2016-05-3100
2016-05-3000
2016-05-2700
2016-05-2600
2016-05-2500
2016-05-2400
2016-05-23272.00272.00242.00270.00220005524000
2016-05-20286.00286.00286.00286.001000286000
2016-05-19287.00287.00286.00286.002000573000
2016-05-18289.00292.00285.00289.00140004007000
2016-05-17288.00288.00285.00288.0040001149000
2016-05-16282.00293.00282.00288.00140004003000
2016-05-13282.00285.00282.00282.00210005925000
2016-05-12253.00254.00253.00254.002000507000
2016-05-11253.00253.00253.00253.001000253000
2016-05-1000
2016-05-09257.00257.00257.00257.001000257000
2016-05-06245.00265.00245.00265.002000510000
2016-05-0200
2016-04-2800
2016-04-27265.00265.00261.00261.002000526000
2016-04-26268.00268.00268.00268.003000804000
2016-04-25275.00276.00269.00269.0060001646000
2016-04-22270.00270.00270.00270.001000270000
2016-04-21270.00270.00270.00270.003000810000
2016-04-20261.00271.00261.00270.0070001875000
2016-04-1900
2016-04-18260.00260.00260.00260.001000260000
2016-04-15260.00260.00260.00260.002000520000
2016-04-1400
2016-04-13260.00260.00260.00260.001000260000
2016-04-12255.00255.00255.00255.001000255000
2016-04-11250.00253.00250.00251.0040001004000
2016-04-08238.00240.00238.00240.002000478000
2016-04-0700
2016-04-0600
2016-04-05247.00247.00246.00246.0060001478000
2016-04-04235.00244.00235.00244.002000479000
2016-04-01253.00254.00251.00251.0060001515000
2016-03-31248.00253.00248.00253.00100002498000
2016-03-30267.00267.00249.00249.0070001773000
2016-03-29231.00268.00231.00267.00220005559000
2016-03-28275.00275.00265.00265.0080002149000
2016-03-25277.00277.00275.00275.0060001652000
2016-03-24277.00278.00275.00278.00130003595000
2016-03-23276.00278.00275.00278.00110003036000
2016-03-22270.00279.00270.00275.00100002743000
2016-03-18270.00270.00270.00270.0040001080000
2016-03-17274.00274.00258.00261.00240006417000
2016-03-16272.00280.00265.00274.00310008419000
2016-03-15261.00279.00260.00279.00350009418000
2016-03-14263.00263.00257.00258.00100002596000
2016-03-11255.00255.00255.00255.002000510000
2016-03-10253.00255.00253.00255.0060001524000
2016-03-09245.00250.00243.00250.00100002470000
2016-03-08247.00247.00247.00247.002000494000
2016-03-07245.00248.00242.00248.0090002207000
2016-03-04250.00250.00250.00250.003000750000
2016-03-03253.00253.00251.00251.0070001763000
2016-03-02250.00252.00249.00252.0060001503000
2016-03-01250.00250.00248.00249.0070001739000
2016-02-29242.00254.00242.00250.0060001498000
2016-02-26244.00253.00240.00241.00320007795000
2016-02-25239.00255.00235.00236.006700016405000
2016-02-24217.00217.00217.00217.001000217000
2016-02-2300
2016-02-22215.00215.00212.00212.002000427000
2016-02-19214.00215.00210.00210.0070001490000
2016-02-18209.00209.00209.00209.001000209000
2016-02-17206.00208.00205.00205.004000826000
2016-02-16199.00213.00199.00213.00220004406000
2016-02-15195.00205.00195.00199.005000997000
2016-02-12202.00202.00191.00191.00330006371000
2016-02-10206.00206.00203.00203.0050001021000
2016-02-09219.00219.00211.00211.0050001072000
2016-02-08222.00222.00221.00221.0050001109000
2016-02-05227.00227.00227.00227.003000681000
2016-02-04239.00239.00235.00235.0060001428000
2016-02-03229.00236.00228.00233.00170003914000
2016-02-02227.00228.00226.00228.0060001361000
2016-02-01221.00228.00221.00225.00180004036000
2016-01-29224.00224.00216.00220.0050001092000
2016-01-28223.00223.00220.00221.0060001328000
2016-01-27223.00227.00223.00224.0050001128000
2016-01-26221.00225.00219.00220.00280006159000
2016-01-25222.00222.00221.00221.003000665000
2016-01-22222.00223.00221.00222.00120002666000
2016-01-21222.00223.00222.00222.003000667000
2016-01-20225.00225.00224.00224.002000449000
2016-01-19224.00224.00224.00224.002000448000
2016-01-18228.00228.00222.00222.00130002919000
2016-01-15236.00236.00230.00231.00130003018000
2016-01-14238.00238.00236.00236.0090002137000
2016-01-13239.00245.00239.00241.0090002191000
2016-01-12239.00240.00239.00239.0080001914000
2016-01-08242.00242.00239.00239.0070001681000
2016-01-07240.00254.00240.00242.0060001482000
2016-01-06245.00245.00242.00242.00170004137000
2016-01-05241.00241.00241.00241.004000964000
2016-01-04244.00245.00240.00245.00150003629000
2015-12-3000
2015-12-29248.00249.00244.00246.0080001969000
2015-12-28251.00251.00242.00244.00180004437000
2015-12-25267.00267.00251.00251.004800012511000
2015-12-24245.00267.00242.00251.004400011096000
2015-12-22249.00250.00240.00242.00400009761000
2015-12-21271.00271.00245.00248.005600014355000
2015-12-18270.00275.00251.00251.008600022566000
2015-12-17277.00282.00263.00270.0023000062540000
2015-12-16383.00389.00303.00309.00709000256034000
2015-12-15244.00309.00244.00309.0020400060266000
2015-12-14228.00232.00228.00229.00290006666000
2015-12-11223.00223.00223.00223.001000223000
2015-12-10223.00223.00219.00221.00180003968000
2015-12-0900
2015-12-08227.00227.00224.00224.003000678000
2015-12-07226.00226.00226.00226.002000452000
2015-12-04221.00221.00219.00219.0060001321000
2015-12-03222.00222.00222.00222.001000222000
2015-12-0200
2015-12-01218.00220.00218.00220.0050001092000
2015-11-30223.00223.00223.00223.00170003791000
2015-11-27224.00224.00224.00224.003000672000
2015-11-26223.00223.00222.00222.002000445000
2015-11-2500
2015-11-24222.00222.00221.00221.002000443000
2015-11-20213.00217.00213.00217.003000646000
2015-11-19212.00213.00212.00212.0060001273000
2015-11-1800
2015-11-1700
2015-11-16213.00213.00213.00213.003000639000
2015-11-13219.00219.00213.00213.00130002813000
2015-11-12228.00228.00220.00220.0050001114000
2015-11-1100
2015-11-10219.00221.00219.00221.002000440000
2015-11-0900
2015-11-06220.00220.00218.00218.002000438000
2015-11-05222.00222.00222.00222.001000222000
2015-11-0400
2015-11-02218.00218.00218.00218.001000218000
2015-10-30220.00223.00220.00223.0070001553000
2015-10-29219.00219.00219.00219.004000876000
2015-10-28217.00218.00217.00218.002000435000
2015-10-27219.00219.00215.00216.00170003675000

   ※ 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