[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 
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
2016-05-17433.00433.00412.00412.00500210800
2016-05-16435.00450.00430.00430.0025001088700
2016-05-13403.00430.00385.00430.0061002512100
2016-05-12419.00419.00408.00408.001000413000
2016-05-11421.00430.00421.00421.001100464500
2016-05-10452.00452.00417.00420.0058002463000
2016-05-09425.00470.00425.00460.00123005485800
2016-05-06423.00424.00410.00420.001100463900
2016-05-02403.00435.00403.00423.0080003364800
2016-04-28393.00393.00393.00393.002000786000
2016-04-27399.00402.00399.00401.001700679800
2016-04-26405.00407.00400.00407.001200484000
2016-04-25404.00404.00404.00404.00500202000
2016-04-22398.00398.00393.00393.00600237800
2016-04-21397.00402.00397.00398.002400957100
2016-04-20397.00405.00397.00405.001800723500
2016-04-19391.00400.00391.00397.00900355100
2016-04-18392.00405.00392.00405.0020079700
2016-04-15390.00400.00390.00400.0026001032100
2016-04-14378.00390.00378.00390.002400925100
2016-04-13390.00390.00386.00386.00400155600
2016-04-12384.00384.00384.00384.00400153600
2016-04-1100
2016-04-08366.00377.00365.00371.00900332900
2016-04-07367.00368.00367.00367.00500183600
2016-04-06361.00378.00361.00378.0033001201400
2016-04-05383.00385.00378.00378.0030001142000
2016-04-04382.00400.00381.00383.002200849100
2016-04-01400.00449.00373.00387.00183007499600
2016-03-31398.00398.00398.00398.0010039800
2016-03-30390.00390.00390.00390.0020078000
2016-03-29400.00400.00392.00393.00600236100
2016-03-28390.00430.00390.00400.0067002780100
2016-03-25381.00381.00380.00380.00300114200
2016-03-24400.00400.00380.00381.0029001124100
2016-03-23370.00440.00369.00390.003480013847100
2016-03-22381.00381.00371.00371.0032001207800
2016-03-18380.00380.00380.00380.0010038000
2016-03-17400.00400.00388.00388.001100431200
2016-03-16398.00398.00387.00387.001400548400
2016-03-15396.00396.00386.00396.0040001580600
2016-03-1400
2016-03-11400.00400.00394.00395.002000791400
2016-03-10400.00400.00398.00400.0035001399100
2016-03-09395.00399.00395.00399.00500197900
2016-03-08405.00405.00399.00401.0046001843800
2016-03-07410.00410.00410.00410.0020082000
2016-03-04402.00411.00402.00411.002400968900
2016-03-03402.00406.00400.00404.001200483500
2016-03-02406.00416.00406.00410.001400574500
2016-03-01412.00415.00412.00414.00300124100
2016-02-2900
2016-02-26395.00415.00395.00415.001300517900
2016-02-25400.00402.00400.00402.00600240200
2016-02-24412.00412.00407.00408.001100448800
2016-02-23415.00420.00410.00420.0035001450400
2016-02-22443.00467.00413.00416.00107004621800
2016-02-19435.00435.00426.00427.002300991600
2016-02-18460.00460.00420.00435.002100910400
2016-02-17450.00460.00432.00460.0032001438400
2016-02-16400.00464.00400.00448.0050002069800
2016-02-15420.00480.00412.00412.0034001538900
2016-02-12397.00400.00358.00400.0032001235700
2016-02-10413.00413.00391.00398.0053002127200
2016-02-09432.00432.00416.00416.002300966800
2016-02-08440.00482.00440.00450.0040001848800
2016-02-05435.00435.00427.00429.0040001724400
2016-02-04451.00451.00451.00451.00800360800
2016-02-03451.00468.00441.00468.0071003241500
2016-02-02465.00465.00452.00465.00500229900
2016-02-01440.00465.00440.00465.001000454900
2016-01-29425.00438.00425.00432.002200937100
2016-01-28424.00432.00424.00431.001900811900
2016-01-27423.00425.00423.00425.0020084800
2016-01-26425.00427.00425.00426.00400170300
2016-01-25432.00432.00430.00431.001200517300
2016-01-22412.00460.00412.00450.0038001646400
2016-01-21413.00425.00412.00412.0035001457200
2016-01-20419.00424.00416.00416.001100459900
2016-01-19416.00423.00412.00417.0031001297900
2016-01-18418.00425.00415.00424.00110004607000
2016-01-15482.00482.00431.00434.00204009342100
2016-01-14565.00565.00485.00490.0015120080868100
2016-01-13414.00485.00414.00485.00188008819300
2016-01-12461.00461.00405.00405.00102004464300
2016-01-08470.00478.00460.00464.0090004183800
2016-01-07490.00495.00484.00485.0043002095700
2016-01-06495.00498.00487.00490.00124006081200
2016-01-05527.00546.00499.00505.002220011309100
2016-01-04520.00570.00490.00547.004270022858500
2015-12-30638.00638.00520.00535.00270000165993500
2015-12-29506.00538.00506.00538.00106005518700
2015-12-28464.00464.00451.00458.001300594600
2015-12-25468.00468.00450.00453.0033001509200
2015-12-24460.00468.00460.00468.001500692000
2015-12-22460.00470.00460.00470.00400185000
2015-12-21462.00472.00462.00472.0038001756600
2015-12-18461.00470.00459.00470.002100966500
2015-12-17474.00482.00462.00462.00900428100
2015-12-16450.00463.00450.00463.001500683200
2015-12-15455.00456.00450.00450.00600272200
2015-12-14464.00464.00462.00462.00900417000
2015-12-11448.00466.00448.00464.0029001323600
2015-12-10456.00464.00453.00464.0026001191600
2015-12-09469.00469.00461.00465.00600278800
2015-12-08469.00469.00469.00469.0010046900
2015-12-07463.00468.00463.00468.0020093100
2015-12-04453.00460.00453.00460.00700319100
2015-12-03460.00461.00460.00461.00700322300
2015-12-02460.00469.00460.00462.00500232000
2015-12-01467.00469.00467.00467.0026001214700

   ※ 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