[2714 JQスタンダード] プラマテルズ 日足 時系列データ

[2714 JQスタンダード] プラマテルズ (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-29493.00500.00493.00497.0039001944300
2017-05-26489.00494.00489.00493.0074003633500
2017-05-25496.00496.00492.00494.0034001683700
2017-05-24499.00499.00494.00496.0052002579500
2017-05-23493.00499.00493.00496.0055002721000
2017-05-22493.00494.00485.00487.0093004570900
2017-05-19488.00488.00482.00484.00129006286600
2017-05-18478.00488.00468.00488.00123005841400
2017-05-17484.00485.00480.00483.00109005255700
2017-05-16497.00497.00482.00488.0094004593200
2017-05-15502.00511.00487.00495.002340011693400
2017-05-12525.00525.00508.00511.002590013327400
2017-05-11519.00528.00502.00518.008260042990700
2017-05-10494.00508.00487.00508.004550022710700
2017-05-09477.00498.00477.00494.004580022496800
2017-05-08470.00476.00470.00474.0062002929600
2017-05-02464.00470.00464.00468.00103004790800
2017-05-01469.00469.00465.00469.0046002148700
2017-04-28455.00482.00455.00469.00170007996100
2017-04-27461.00461.00456.00457.0051002339300
2017-04-26452.00459.00452.00455.0042001913400
2017-04-25449.00452.00443.00452.0039001735600
2017-04-24454.00454.00449.00449.0037001668700
2017-04-21446.00449.00446.00449.00600268500
2017-04-20447.00448.00446.00446.002200982900
2017-04-19442.00449.00442.00447.001800800800
2017-04-18441.00446.00441.00445.00900399300
2017-04-17438.00441.00438.00441.00600264000
2017-04-14442.00442.00437.00441.00600264400
2017-04-13431.00439.00431.00435.0053002294400
2017-04-12451.00451.00441.00443.0049002174200
2017-04-11446.00450.00446.00448.001700762500
2017-04-10448.00451.00448.00451.00103004621000
2017-04-07442.00449.00442.00445.0043001914400
2017-04-06449.00450.00443.00449.0054002412400
2017-04-05455.00455.00446.00450.0091004099700
2017-04-04459.00459.00448.00457.0096004339800
2017-04-03455.00459.00455.00459.0041001875500
2017-03-31454.00461.00454.00459.0043001971400
2017-03-30463.00463.00459.00459.001200551700
2017-03-29459.00463.00456.00463.0049002256400
2017-03-28473.00474.00460.00464.00118005539100
2017-03-27475.00480.00472.00473.003000014266100
2017-03-24465.00476.00464.00473.00163007681800
2017-03-23465.00466.00463.00466.0031001440200
2017-03-22457.00465.00455.00462.00162007459400
2017-03-21460.00463.00459.00463.0092004234900
2017-03-17463.00464.00456.00460.0054002494700
2017-03-16456.00461.00456.00460.0042001928700
2017-03-15454.00460.00452.00460.00147006706700
2017-03-14455.00457.00455.00457.0032001456400
2017-03-13455.00456.00454.00455.0060002730300
2017-03-10451.00453.00450.00453.0038001716600
2017-03-09448.00453.00448.00453.0063002841600
2017-03-08446.00449.00446.00447.0043001929700
2017-03-07442.00448.00442.00446.0080003555000
2017-03-06450.00450.00436.00448.005820025766800
2017-03-03449.00452.00445.00447.00146006537700
2017-03-02454.00455.00443.00455.002990013405600
2017-03-01456.00456.00446.00451.00150006759400
2017-02-28457.00460.00450.00456.002350010674500
2017-02-27451.00460.00440.00458.002700012097900
2017-02-24450.00452.00445.00445.0073003279900
2017-02-23447.00451.00440.00447.00184008188200
2017-02-22449.00451.00449.00449.0026001170500
2017-02-21450.00450.00445.00449.0096004302300
2017-02-20452.00452.00445.00449.00144006454800
2017-02-17448.00452.00445.00452.0060002688900
2017-02-16447.00448.00443.00445.0075003344100
2017-02-15445.00447.00436.00447.00184008088400
2017-02-14441.00445.00440.00445.0024001061400
2017-02-13445.00446.00440.00440.0060002651800
2017-02-10444.00446.00437.00442.00177007796700
2017-02-09444.00445.00439.00443.0056002469600
2017-02-08447.00447.00439.00444.00135005949600
2017-02-07445.00447.00445.00446.00500223000
2017-02-06448.00449.00448.00448.0042001882100
2017-02-03444.00451.00443.00443.00102004566200
2017-02-02443.00444.00443.00443.001500664900
2017-02-01446.00446.00440.00444.0072003174900
2017-01-31445.00447.00445.00446.0026001160300
2017-01-30443.00446.00443.00446.0028001245600
2017-01-27445.00446.00441.00442.0044001953500
2017-01-26448.00448.00445.00445.001200536400
2017-01-25447.00448.00445.00448.001000446900
2017-01-24450.00450.00440.00446.0036001609200
2017-01-23442.00445.00442.00445.001200531900
2017-01-20440.00441.00437.00437.0036001581100
2017-01-19439.00440.00439.00440.001100483200
2017-01-18440.00441.00436.00441.0023001010400
2017-01-17439.00442.00439.00440.0036001587300
2017-01-16445.00446.00440.00440.0025001108800
2017-01-13446.00447.00442.00445.0039001733900
2017-01-12446.00447.00444.00446.0039001736500
2017-01-11444.00449.00444.00446.0031001381700
2017-01-10447.00449.00441.00444.00128005710000
2017-01-06442.00444.00441.00444.0034001503300
2017-01-05440.00445.00440.00444.0046002040400
2017-01-04437.00440.00437.00439.0062002718000
2016-12-30435.00437.00435.00436.00700305100
2016-12-29436.00438.00435.00438.0035001530300
2016-12-28443.00443.00436.00436.0035001541700
2016-12-27434.00438.00431.00435.0067002911700
2016-12-26439.00439.00434.00434.0023001006800
2016-12-22435.00437.00435.00437.001100479300
2016-12-21436.00437.00434.00434.001800784100
2016-12-20433.00437.00433.00436.0076003304000
2016-12-19435.00435.00430.00433.00109004718700
2016-12-16430.00433.00430.00432.0062002673300
2016-12-15430.00433.00428.00430.0078003351400
2016-12-14431.00432.00430.00431.0072003101300
2016-12-13429.00432.00429.00432.0064002753000
2016-12-12432.00432.00426.00429.0080003430100
2016-12-09427.00430.00427.00428.0036001544500
2016-12-08426.00430.00426.00430.0059002521300
2016-12-07424.00427.00424.00426.0066002812600
2016-12-06424.00424.00423.00424.0058002458800
2016-12-05420.00424.00419.00424.00171007190800
2016-12-02420.00422.00419.00419.00103004325400
2016-12-01427.00436.00416.00419.004330018266300
2016-11-30425.00428.00424.00426.0045001911800
2016-11-29427.00427.00424.00424.002200934900
2016-11-28426.00426.00424.00424.00900382800
2016-11-25422.00426.00421.00424.0064002707700
2016-11-24424.00429.00424.00424.00115004881700
2016-11-22428.00428.00423.00424.002200939900
2016-11-21428.00428.00423.00423.0044001868600
2016-11-18422.00422.00419.00422.001200504900
2016-11-17422.00423.00418.00422.002000839200
2016-11-16423.00423.00422.00422.001700718300
2016-11-15417.00422.00417.00422.00600252700
2016-11-14417.00422.00417.00417.0075003151100
2016-11-11413.00416.00413.00416.001100454600
2016-11-10416.00420.00416.00420.0024001004500
2016-11-09421.00421.00410.00410.0071002957100
2016-11-08425.00425.00418.00418.002300969700
2016-11-07422.00422.00420.00420.002300970200
2016-11-04421.00422.00420.00422.00500210400
2016-11-02424.00424.00424.00424.0020084800
2016-11-01427.00427.00427.00427.0020085400
2016-10-31419.00419.00419.00419.00500209500
2016-10-28422.00423.00419.00423.0072003024600
2016-10-27425.00425.00420.00420.00700295000
2016-10-26420.00427.00420.00427.0056002364300
2016-10-25418.00419.00418.00419.0032001338000
2016-10-24419.00419.00419.00419.00300125700
2016-10-21419.00419.00418.00418.00700292900
2016-10-20418.00418.00413.00418.00700291700
2016-10-19415.00418.00415.00418.0034001411800
2016-10-18416.00416.00412.00414.0043001775400
2016-10-17417.00417.00417.00417.0020083400
2016-10-14417.00417.00417.00417.00100004170000
2016-10-13417.00417.00417.00417.0010041700
2016-10-1200
2016-10-11415.00415.00415.00415.0068002822000
2016-10-07411.00415.00411.00415.001100453100
2016-10-06414.00417.00414.00416.00800332900
2016-10-05412.00416.00412.00414.00107004420000
2016-10-04419.00419.00413.00413.00118004879400
2016-10-0300
2016-09-30417.00417.00408.00415.001500615900
2016-09-29411.00413.00411.00412.00800329600
2016-09-28408.00411.00408.00410.002000816700
2016-09-27417.00420.00416.00420.0043001793600
2016-09-26420.00420.00417.00417.0032001343400
2016-09-23424.00424.00420.00420.001100464600
2016-09-21424.00424.00422.00422.00700296600
2016-09-20416.00416.00416.00416.00500208000
2016-09-16415.00418.00412.00412.00700289800
2016-09-15414.00414.00414.00414.0010041400
2016-09-14414.00414.00414.00414.002100869400
2016-09-13414.00416.00413.00416.0035001449200
2016-09-12413.00413.00413.00413.00400165200
2016-09-09420.00420.00417.00417.00900376300
2016-09-08417.00417.00417.00417.0020083400
2016-09-07418.00418.00418.00418.00600250800
2016-09-06415.00420.00415.00415.0025001040500
2016-09-05420.00420.00415.00420.002200923500
2016-09-02414.00414.00414.00414.0010041400
2016-09-01412.00412.00412.00412.0010041200
2016-08-31416.00416.00410.00410.0037001536200
2016-08-3000
2016-08-29415.00416.00415.00416.0020083100
2016-08-26417.00417.00410.00410.0057002353900
2016-08-25420.00420.00412.00412.00900375600
2016-08-24414.00414.00414.00414.0020082800
2016-08-23420.00420.00420.00420.00400168000
2016-08-22420.00420.00420.00420.00600252000
2016-08-19414.00414.00412.00412.00600247400
2016-08-18411.00411.00410.00410.00101004142100
2016-08-17412.00417.00412.00417.00400165300
2016-08-16416.00416.00416.00416.0010041600
2016-08-15410.00411.00410.00411.00500205100
2016-08-1200
2016-08-10411.00419.00411.00419.001000415700
2016-08-09412.00419.00412.00419.0038001590700
2016-08-0800
2016-08-05417.00417.00417.00417.00300125100
2016-08-0400
2016-08-03417.00417.00417.00417.0020083400
2016-08-0200
2016-08-01417.00417.00415.00415.00900374400
2016-07-2900
2016-07-28410.00420.00410.00420.0074003082000
2016-07-27421.00421.00421.00421.0020084200
2016-07-26421.00421.00417.00421.0027001135500
2016-07-25423.00423.00415.00418.001400585500
2016-07-22429.00429.00423.00423.001100469500
2016-07-21422.00425.00421.00425.00600254300
2016-07-20423.00425.00420.00420.0031001308900
2016-07-19417.00423.00417.00423.001500630500
2016-07-15423.00423.00417.00417.0020084000
2016-07-14421.00423.00421.00423.00400168600
2016-07-13417.00421.00417.00421.0025001046800
2016-07-12424.00424.00416.00416.0030001259500
2016-07-11416.00416.00416.00416.00500208000
2016-07-08416.00416.00411.00416.001900787900
2016-07-07411.00416.00411.00416.00500206000
2016-07-06414.00414.00411.00411.0036001490100
2016-07-0500
2016-07-04414.00420.00414.00420.002400996000
2016-07-01411.00416.00411.00415.00700290100
2016-06-30413.00413.00411.00411.00400165000
2016-06-29420.00420.00412.00413.00900373500
2016-06-28410.00420.00410.00420.002100875800
2016-06-27410.00410.00410.00410.002100861000
2016-06-24420.00420.00402.00403.0037001497100
2016-06-23419.00420.00419.00420.001800754300
2016-06-22419.00419.00415.00419.001500628100
2016-06-21418.00420.00413.00420.001700710500
2016-06-20418.00418.00418.00418.00500209000
2016-06-17418.00418.00418.00418.00400167200
2016-06-16408.00419.00408.00415.00900374100
2016-06-15410.00417.00410.00414.00800331900
2016-06-14417.00417.00414.00414.00800332800
2016-06-13416.00416.00414.00414.0029001205300
2016-06-10411.00416.00411.00416.00124005123000
2016-06-09420.00420.00414.00419.0028001167100
2016-06-08417.00420.00416.00419.00600251200
2016-06-07417.00423.00415.00415.001000419200
2016-06-06409.00418.00409.00415.0027001108600
2016-06-0300
2016-06-0200
2016-06-01420.00425.00420.00425.0020084500
2016-05-31425.00425.00420.00420.0054002287700
2016-05-30420.00423.00420.00423.001700714900
2016-05-27418.00422.00418.00420.0027001135600
2016-05-26428.00428.00428.00428.0010042800
2016-05-2500
2016-05-24427.00428.00426.00428.00500213500

   ※ 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