[2721 JQスタンダード] ジェイホールディングス 日足 時系列データ

[2721 JQスタンダード] ジェイホールディングス (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-23688.00709.00688.00694.00135009398600
2017-05-22690.00710.00680.00693.002250015577600
2017-05-19712.00712.00680.00685.001820012591400
2017-05-18681.00719.00662.00703.003890026791500
2017-05-17726.00726.00688.00703.002250015819500
2017-05-16678.00735.00678.00711.00196900136739600
2017-05-15785.00837.00747.00828.008580069430100
2017-05-12747.00772.00723.00772.002580019237700
2017-05-11769.00774.00745.00745.001930014609600
2017-05-10791.00800.00762.00769.002140016591800
2017-05-09830.00830.00752.00805.004020031867100
2017-05-08838.00860.00797.00806.006810056307100
2017-05-02768.00899.00760.00823.00197400164866200
2017-05-01720.00767.00715.00755.004790035560200
2017-04-28716.00717.00698.00714.001570011121400
2017-04-27735.00735.00713.00717.001610011705800
2017-04-26690.00738.00690.00728.005120036969900
2017-04-25670.00690.00669.00690.002230015204200
2017-04-24677.00688.00670.00671.00111007488600
2017-04-21701.00702.00676.00677.001640011256500
2017-04-20705.00715.00704.00704.0069004885600
2017-04-19701.00720.00701.00710.0055003906800
2017-04-18699.00720.00699.00707.00131009273100
2017-04-17688.00716.00688.00705.0077005390400
2017-04-14678.00700.00678.00691.00107007385200
2017-04-13673.00690.00653.00687.004240028507400
2017-04-12702.00703.00681.00683.002060014251100
2017-04-11720.00720.00705.00706.00112007964800
2017-04-10740.00740.00726.00729.00111008140900
2017-04-07736.00736.00712.00718.00111008042000
2017-04-06724.00737.00720.00721.001580011436900
2017-04-05740.00753.00724.00746.002080015323200
2017-04-04763.00763.00726.00730.003240023960700
2017-04-03794.00794.00760.00763.002270017502200
2017-03-31768.00797.00755.00780.005640043868600
2017-03-30810.00830.00769.00772.007590060169500
2017-03-29771.00820.00762.00801.008390066242300
2017-03-28786.00787.00765.00770.004950038398100
2017-03-27818.00818.00778.00779.009620076416600
2017-03-24888.00903.00812.00822.00240000202485100
2017-03-231010.001013.00873.00903.00236600221491100
2017-03-22980.001032.00966.001028.00135400136552500
2017-03-21967.001004.00952.00998.00142800140374900
2017-03-17924.00967.00915.00967.008050075002500
2017-03-16903.00977.00898.00939.00209900196717300
2017-03-15932.00935.00902.00913.004900044876200
2017-03-14929.00929.00897.00923.006130055802000
2017-03-13929.00944.00911.00911.0010170093823700
2017-03-10973.001010.00955.00958.008580083549700
2017-03-091001.001001.00951.00973.00120300116438100
2017-03-081020.001106.00996.00999.00549700576419700
2017-03-071020.001050.00991.00991.00340300344449100
2017-03-061089.001108.001060.001070.00252900272833900
2017-03-031190.001278.001131.001220.00532600634084200
2017-03-021470.001477.001201.001256.0010007001330482600
2017-03-011320.001380.001241.001380.009501001251145500
2017-02-281060.001080.001012.001080.0010187001075568100
2017-02-27773.00930.00765.00930.00318700280293700
2017-02-24826.00862.00742.00780.00781500629325100
2017-02-23810.00870.00782.00870.0014244001185391000
2017-02-22720.00720.00691.00720.00888700635716100
2017-02-21620.00620.00620.00620.0013120081344000
2017-02-20520.00520.00520.00520.0031001612000
2017-02-17440.00440.00440.00440.00300132000
2017-02-16435.00436.00435.00436.001200522100
2017-02-15426.00434.00426.00434.00600256400
2017-02-14434.00440.00434.00440.00500218900
2017-02-13432.00438.00432.00438.00600260000
2017-02-10420.00431.00420.00431.00400169300
2017-02-0900
2017-02-08430.00430.00425.00425.0056002393100
2017-02-07425.00430.00425.00429.00800342900
2017-02-06422.00429.00422.00429.001200510700
2017-02-03430.00430.00423.00423.00500212900
2017-02-02424.00432.00424.00432.0020085600
2017-02-01428.00428.00427.00427.001500641300
2017-01-3100
2017-01-3000
2017-01-27427.00427.00427.00427.0010042700
2017-01-26431.00431.00431.00431.0010043100
2017-01-25438.00439.00438.00439.00800350900
2017-01-24425.00425.00425.00425.0010042500
2017-01-23430.00430.00430.00430.0010043000
2017-01-20437.00437.00437.00437.0020087400
2017-01-19432.00432.00431.00431.00300129400
2017-01-18438.00440.00423.00440.002100906500
2017-01-17440.00440.00431.00438.00400174000
2017-01-16435.00450.00430.00440.001000439200
2017-01-13436.00437.00436.00437.001100480100
2017-01-12434.00434.00434.00434.00700303800
2017-01-11434.00434.00422.00432.0024001024700
2017-01-10426.00438.00426.00430.001200516300
2017-01-06420.00426.00420.00426.00700295100
2017-01-05430.00430.00420.00420.0025001062300
2017-01-04427.00457.00416.00440.0086003748900
2016-12-30427.00427.00419.00419.001000426200
2016-12-29416.00429.00416.00429.001200506500
2016-12-28416.00416.00416.00416.0010041600
2016-12-27411.00411.00407.00407.00800327800
2016-12-26415.00415.00411.00411.001500621100
2016-12-2200
2016-12-21418.00429.00416.00416.0041001717200
2016-12-20429.00429.00418.00418.00900381700
2016-12-19422.00425.00422.00425.00400169600
2016-12-16417.00419.00417.00419.00500208900
2016-12-15436.00436.00420.00420.0045001924300
2016-12-14427.00435.00426.00435.002000861000
2016-12-13434.00435.00434.00435.00900390700
2016-12-12433.00433.00433.00433.0020086600
2016-12-09426.00430.00418.00430.0043001826300
2016-12-08420.00427.00420.00427.00800336700
2016-12-07418.00419.00414.00414.00900374300
2016-12-0600
2016-12-05420.00420.00411.00411.00700292400
2016-12-02427.00427.00412.00419.001700710600
2016-12-01427.00427.00421.00427.001800765900
2016-11-30427.00427.00425.00427.001600682800
2016-11-29415.00426.00415.00426.001100464300
2016-11-28418.00421.00418.00421.0020083900
2016-11-25419.00426.00414.00426.001300542600
2016-11-24427.00427.00427.00427.0010042700
2016-11-22427.00427.00420.00426.001000422600
2016-11-21427.00427.00427.00427.00700298900
2016-11-18424.00429.00420.00427.001000424500
2016-11-17412.00420.00412.00420.00400166700
2016-11-16417.00420.00417.00420.0020083700
2016-11-15414.00420.00401.00411.0038001562600
2016-11-14429.00433.00422.00433.0036001548100
2016-11-11427.00427.00419.00425.001500636300
2016-11-10446.00450.00432.00434.0040001775200
2016-11-09450.00524.00398.00414.002360011075300
2016-11-08432.00460.00432.00444.0042001871200
2016-11-07405.00405.00405.00405.0010040500
2016-11-0400
2016-11-02430.00430.00410.00410.00800337400
2016-11-0100
2016-10-31446.00446.00437.00441.00400176900
2016-10-28446.00446.00446.00446.00400178400
2016-10-27438.00438.00438.00438.00300131400
2016-10-26439.00448.00439.00448.00300132700
2016-10-25430.00434.00430.00434.00500215400
2016-10-24428.00428.00420.00428.00500213200
2016-10-21430.00430.00430.00430.00400172000
2016-10-20420.00430.00420.00429.001400599900
2016-10-19420.00425.00420.00425.00700295500
2016-10-18407.00420.00407.00417.001400584700
2016-10-17406.00408.00406.00408.00700284900
2016-10-14410.00417.00410.00417.0020082700
2016-10-13410.00410.00410.00410.0010041000
2016-10-12411.00411.00410.00410.00300123200
2016-10-11423.00423.00419.00419.001200505200
2016-10-07430.00430.00423.00423.0020085300
2016-10-06447.00447.00424.00424.0037001629600
2016-10-05425.00449.00415.00425.0073003118200
2016-10-04405.00421.00400.00420.0064002643800
2016-10-03402.00403.00394.00403.0098003906900
2016-09-30418.00418.00410.00418.0031001291800
2016-09-29415.00420.00410.00420.0088003652300
2016-09-28427.00427.00410.00415.0033001366200
2016-09-27420.00430.00392.00430.0054002268500
2016-09-26444.00444.00430.00430.0025001078000
2016-09-23447.00447.00436.00444.001700746400
2016-09-21440.00480.00430.00450.0048002178900
2016-09-20450.00460.00432.00437.0052002324600
2016-09-16442.00460.00442.00460.002200999500
2016-09-15458.00458.00458.00458.001100503800
2016-09-14452.00458.00447.00450.0068003068100
2016-09-13477.00477.00456.00456.001400654300
2016-09-12491.00491.00470.00471.0036001715000
2016-09-09483.00504.00483.00504.001200596000
2016-09-08475.00483.00472.00483.001700807100
2016-09-07472.00490.00472.00490.001300617000
2016-09-0600
2016-09-05484.00484.00480.00480.00700336800
2016-09-02490.00490.00480.00484.001000484000
2016-09-01469.00500.00469.00495.0038001817500
2016-08-3100
2016-08-30476.00476.00476.00476.00500238000
2016-08-29490.00490.00471.00471.0025001193800
2016-08-26530.00538.00510.00510.0050002635300
2016-08-25491.00524.00491.00520.001600821500
2016-08-24504.00529.00500.00503.0030001527800
2016-08-23450.00503.00446.00500.0048002330700
2016-08-22464.00477.00452.00459.0071003258700
2016-08-19530.00530.00464.00480.004760023446500
2016-08-18460.00520.00460.00520.00175008740500
2016-08-17440.00441.00440.00440.0030001320100
2016-08-16450.00465.00437.00437.0047002142100
2016-08-15463.00463.00450.00453.0029001318400
2016-08-12440.00463.00440.00463.0044001961500
2016-08-10440.00440.00440.00440.00600264000
2016-08-09446.00450.00440.00440.0041001818100
2016-08-08460.00460.00445.00445.0036001626500
2016-08-05460.00465.00459.00465.0076003515400
2016-08-04458.00460.00458.00460.0029001332900
2016-08-03445.00465.00442.00445.0052002356200
2016-08-02453.00453.00440.00440.0025001121300
2016-08-01420.00457.00420.00457.0076003382300
2016-07-29420.00420.00412.00420.00800335100
2016-07-28419.00420.00410.00411.002300957900
2016-07-27405.00413.00405.00405.002400979300
2016-07-26402.00405.00402.00405.001100445200
2016-07-25396.00403.00396.00403.00400159800
2016-07-22395.00397.00395.00397.001500594000
2016-07-21391.00392.00390.00392.0038001485700
2016-07-20395.00400.00390.00392.0029001140000
2016-07-1900
2016-07-15387.00390.00385.00390.001600620400
2016-07-14387.00391.00387.00391.00400155200
2016-07-13398.00398.00386.00386.001800710800
2016-07-12402.00410.00400.00400.0032001294600
2016-07-11395.00402.00395.00402.001300520500
2016-07-08395.00395.00381.00381.00900350800
2016-07-07400.00401.00400.00401.0020080100
2016-07-06408.00408.00401.00402.00800323800
2016-07-05410.00410.00408.00408.00400163600
2016-07-04420.00420.00412.00419.001300542300
2016-07-01400.00420.00399.00412.0038001540300
2016-06-30395.00399.00395.00399.00500198400
2016-06-29397.00399.00395.00395.001600636300
2016-06-28400.00426.00392.00405.00133005475600
2016-06-27379.00395.00379.00388.002200855900
2016-06-24408.00409.00378.00379.0050001912600
2016-06-23389.00400.00389.00400.0031001229800
2016-06-22385.00399.00385.00389.001300513600
2016-06-21384.00384.00383.00383.00700268600
2016-06-2000
2016-06-17393.00400.00383.00383.0068002669800
2016-06-16394.00395.00394.00395.00300118400
2016-06-15393.00402.00393.00402.0027001064000
2016-06-14401.00407.00393.00399.0056002232300
2016-06-13401.00403.00401.00402.002400965300
2016-06-10403.00407.00398.00407.0052002102000
2016-06-09395.00404.00395.00395.001400558700
2016-06-08404.00404.00397.00397.001000397700
2016-06-07403.00403.00396.00396.002200877900
2016-06-06393.00398.00393.00398.002400953300
2016-06-03397.00400.00380.00393.0068002655900
2016-06-02395.00407.00395.00405.001100439100
2016-06-01424.00427.00390.00407.00127005171000
2016-05-31487.00517.00407.00416.007400034336100
2016-05-30400.00447.00400.00447.004760020948900
2016-05-27380.00380.00367.00367.0079002945200
2016-05-26399.00399.00390.00390.001500589400
2016-05-25400.00400.00400.00400.0020080000
2016-05-24400.00400.00400.00400.00300120000
2016-05-23395.00400.00395.00400.0020079500
2016-05-20392.00396.00390.00395.001900744300
2016-05-19400.00400.00400.00400.0010040000
2016-05-18410.00410.00401.00401.00300121200

   ※ 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