[2729 東証1部] JALUX 日足 時系列データ

[2729 東証1部] JALUX (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-182665.002700.002650.002659.001250033323300
2017-08-172692.002698.002676.002688.00540014524800
2017-08-162671.002698.002669.002669.001040027855100
2017-08-152667.002701.002656.002682.001320035449100
2017-08-142653.002685.002649.002655.001750046551700
2017-08-102668.002702.002668.002702.00940025268600
2017-08-092738.002738.002664.002682.001120030114100
2017-08-082723.002747.002710.002738.00720019640100
2017-08-072740.002760.002726.002743.00870023840800
2017-08-042700.002740.002700.002726.00910024811000
2017-08-032755.002756.002696.002724.001990054045100
2017-08-022760.002778.002744.002768.001610044481900
2017-08-012782.002784.002755.002765.002000055303700
2017-07-312749.002798.002730.002782.003110086026600
2017-07-282660.002725.002652.002725.003280088454100
2017-07-272642.002657.002622.002637.001030027196200
2017-07-262638.002648.002609.002621.002260059288100
2017-07-252701.002701.002642.002646.001730046008700
2017-07-242675.002680.002643.002678.001490039681200
2017-07-212703.002708.002677.002680.00700018834500
2017-07-202699.002721.002689.002694.001140030828300
2017-07-192652.002696.002652.002682.00650017416600
2017-07-182679.002701.002660.002677.001680044937800
2017-07-142664.002706.002664.002674.00750020125300
2017-07-132684.002691.002656.002664.00970025910800
2017-07-122685.002704.002681.002694.00840022612300
2017-07-112696.002732.002696.002712.00780021148800
2017-07-102708.002725.002696.002696.00610016524100
2017-07-072711.002732.002693.002702.001150031170300
2017-07-062672.002743.002660.002726.001920052045800
2017-07-052642.002675.002638.002672.00920024440900
2017-07-042706.002711.002626.002638.002140056993100
2017-07-032698.002714.002676.002696.001720046290800
2017-06-302712.002734.002663.002714.002040055132100
2017-06-292777.002785.002729.002743.002550070356900
2017-06-282810.002813.002747.002748.002370065854700
2017-06-272750.002855.002747.002826.0058300164270700
2017-06-262703.002744.002690.002730.002070056264000
2017-06-232668.002700.002627.002671.001500040131300
2017-06-222681.002705.002657.002690.001630043757000
2017-06-212687.002707.002675.002684.001320035534500
2017-06-202699.002700.002674.002694.001110029871600
2017-06-192630.002680.002617.002668.001450038460500
2017-06-162633.002648.002609.002609.001350035444700
2017-06-152665.002671.002615.002615.001540040586400
2017-06-142697.002697.002652.002652.001020027234000
2017-06-132679.002679.002657.002661.00500013324200
2017-06-122662.002689.002631.002649.002070055034300
2017-06-092677.002696.002653.002666.001890050588400
2017-06-082700.002731.002666.002691.001690045544100
2017-06-072680.002695.002676.002685.001830049158300
2017-06-062735.002737.002665.002709.003120084638400
2017-06-052752.002770.002730.002756.001020028101300
2017-06-022776.002821.002756.002777.0048500135508200
2017-06-012751.002798.002730.002789.002640073222000
2017-05-312791.002791.002720.002745.0040700111917800
2017-05-302675.002789.002653.002766.0052900143981600
2017-05-292586.002627.002586.002610.00820021432700
2017-05-262622.002622.002582.002586.001350035081000
2017-05-252638.002642.002622.002622.00850022370000
2017-05-242622.002637.002612.002627.001170030696800
2017-05-232581.002602.002581.002593.00460011915500
2017-05-222611.002638.002589.002602.001280033337700
2017-05-192568.002609.002543.002600.002200056638400
2017-05-182563.002578.002534.002562.001840046999300
2017-05-172587.002593.002569.002580.001520039201100
2017-05-162604.002641.002603.002612.001010026414700
2017-05-152591.002619.002575.002603.002340060665000
2017-05-122605.002624.002586.002612.002270059104000
2017-05-112641.002648.002610.002638.002130056117300
2017-05-102621.002656.002601.002641.002110055587500
2017-05-092673.002711.002635.002647.003610096262700
2017-05-082760.002760.002676.002716.0039400107104500
2017-05-022700.002832.002700.002749.0066200183836500
2017-05-012612.002709.002578.002686.0042200112283600
2017-04-282600.002618.002541.002562.002890074217900
2017-04-272522.002634.002522.002598.002890074857500
2017-04-262537.002580.002516.002534.003510089309800
2017-04-252496.002514.002462.002508.002130053044600
2017-04-242474.002496.002454.002481.001800044556500
2017-04-212462.002462.002421.002433.00980023895700
2017-04-202417.002440.002411.002412.001150027836000
2017-04-192430.002462.002417.002426.002020049256300
2017-04-182445.002445.002375.002412.002050049464800
2017-04-172353.002395.002346.002395.001480035225100
2017-04-142312.002390.002311.002353.001760041322500
2017-04-132351.002360.002302.002346.002950068696000
2017-04-122405.002411.002362.002368.001950046388000
2017-04-112444.002492.002428.002432.002530061987600
2017-04-102490.002514.002473.002481.002160053788800
2017-04-072448.002487.002415.002472.003630089262900
2017-04-062478.002479.002379.002379.0070100168590000
2017-04-052521.002574.002483.002493.0054400136608400
2017-04-042613.002624.002549.002571.002890074715600
2017-04-032670.002685.002632.002644.003650097020500
2017-03-312830.002860.002681.002684.0051100140709000
2017-03-302768.002821.002760.002820.0045500127296300
2017-03-292688.002768.002688.002768.0051800140748400
2017-03-282689.002712.002680.002701.0044100118780700
2017-03-272702.002729.002678.002685.003270087927100
2017-03-242687.002729.002679.002729.002140057961100
2017-03-232702.002708.002676.002684.001550041731300
2017-03-222696.002733.002685.002722.0038100103203100
2017-03-212719.002745.002710.002721.002870078306800
2017-03-172725.002754.002725.002735.001690046269000
2017-03-162700.002747.002685.002728.003200086939700
2017-03-152762.002799.002721.002725.0037900103813300
2017-03-142733.002800.002720.002784.0058900162808300
2017-03-132700.002744.002700.002726.0044500121224400
2017-03-102746.002746.002668.002699.0057500156346200
2017-03-092696.002750.002691.002696.00103100279947500
2017-03-082528.002698.002527.002682.00153400405888000
2017-03-072500.002531.002476.002505.0099100247851300
2017-03-062306.002360.002306.002352.002440057118800
2017-03-032336.002337.002314.002321.001810042062900
2017-03-022310.002339.002306.002336.002380055284600
2017-03-012304.002309.002261.002281.001390031824000
2017-02-282277.002305.002272.002286.001550035524400
2017-02-272278.002278.002245.002258.001280028920800
2017-02-242316.002320.002272.002278.001670038242600
2017-02-232299.002323.002299.002315.002050047394600
2017-02-222280.002295.002280.002292.001200027452200
2017-02-212224.002270.002221.002262.001120025186600
2017-02-202197.002220.002184.002218.00910020061200
2017-02-172204.002210.002201.002203.001560034396900
2017-02-162230.002230.002205.002214.001230027243600
2017-02-152250.002259.002235.002239.001190026717200
2017-02-142263.002274.002240.002242.001660037507100
2017-02-132297.002297.002252.002264.001720038965700
2017-02-102289.002339.002275.002288.003420078672200
2017-02-092226.002295.002226.002261.002780062844300
2017-02-082169.002220.002158.002219.002380052395500
2017-02-072190.002203.002182.002182.001750038409900
2017-02-062184.002196.002164.002189.002730059572600
2017-02-032125.002160.002116.002149.002580055227300
2017-02-022109.002124.002106.002112.001820038489500
2017-02-012070.002100.002061.002100.001750036499900
2017-01-312068.002080.002056.002065.00770015943700
2017-01-302072.002088.002063.002072.001450030105100
2017-01-272064.002071.002058.002068.001020021072800
2017-01-262039.002062.002038.002055.00860017643200
2017-01-252031.002050.002025.002030.00950019320900
2017-01-242034.002037.002012.002022.00940019010700
2017-01-232034.002051.002034.002036.00580011828900
2017-01-202048.002066.002031.002052.001210024795100
2017-01-192039.002055.002025.002032.001400028514100
2017-01-182019.002027.002000.002026.001300026185300
2017-01-172070.002070.002038.002044.001740035719900
2017-01-162095.002108.002073.002073.001410029472400
2017-01-132071.002098.002055.002090.001550032290100
2017-01-122082.002099.002052.002088.002380049546500
2017-01-112111.002118.002074.002099.001680035224600
2017-01-102069.002110.002042.002108.004610096039300
2017-01-062079.002079.002054.002060.002410049702800
2017-01-052064.002087.002042.002079.003420070777100
2017-01-042023.002071.002023.002061.003240066440200
2016-12-301982.002011.001969.002006.003770075028700
2016-12-291977.001999.001974.001988.002120042049400
2016-12-281962.002000.001950.001994.002210043819100
2016-12-271936.001966.001936.001962.001730033828700
2016-12-261926.001951.001926.001943.002080040391800
2016-12-221919.001940.001914.001938.001240023893500
2016-12-211937.001952.001923.001927.001710033184200
2016-12-201911.001939.001911.001937.001900036654900
2016-12-191921.001925.001900.001905.002450046741800
2016-12-161924.001930.001902.001917.001550029712400
2016-12-151896.001921.001890.001912.001990037988100
2016-12-141926.001940.001894.001896.001420027180900
2016-12-131880.001910.001880.001909.001350025602400
2016-12-121880.001898.001876.001885.001410026570300
2016-12-091873.001879.001866.001872.002740051278200
2016-12-081890.001897.001874.001885.001360025641200
2016-12-071900.001903.001879.001887.001610030393900
2016-12-061891.001908.001891.001901.001170022231300
2016-12-051923.001923.001873.001890.001610030522800
2016-12-021915.001927.001913.001923.001010019395600
2016-12-011914.001944.001914.001924.002450047228500
2016-11-301906.001923.001903.001914.002770052993400
2016-11-291920.001922.001913.001921.001270024365000
2016-11-281908.001920.001901.001920.001110021250000
2016-11-251902.001923.001900.001911.001610030746400
2016-11-241894.001908.001894.001902.001060020147600
2016-11-221889.001896.001887.001894.001000018937200
2016-11-211846.001892.001846.001890.002210041470700
2016-11-181850.001854.001838.001846.001800033254800
2016-11-171815.001837.001808.001837.00830015129200
2016-11-161815.001839.001815.001833.00960017553300
2016-11-151841.001841.001811.001819.001230022381100
2016-11-141798.001839.001798.001832.001110020279100
2016-11-111786.001860.001785.001804.002860052115800
2016-11-101796.001796.001754.001784.001690030030800
2016-11-091779.001784.001690.001712.003140054091500
2016-11-081810.001810.001750.001779.003560063546200
2016-11-071760.001776.001751.001770.001930034116200
2016-11-041760.001760.001724.001745.001870032496200
2016-11-021775.001775.001756.001760.001990035083900
2016-11-011770.001787.001762.001779.002820049943200
2016-10-311763.001780.001762.001770.002250039818100
2016-10-281842.001851.001753.001763.004050071862800
2016-10-271845.001852.001835.001845.001640030225800
2016-10-261845.001849.001838.001844.001220022469200
2016-10-251839.001849.001839.001841.00840015475600
2016-10-241848.001853.001830.001838.00840015458300
2016-10-211835.001840.001825.001837.00900016496800
2016-10-201825.001839.001811.001831.001160021227400
2016-10-191830.001830.001821.001825.00640011687700
2016-10-181821.001830.001815.001827.00620011301000
2016-10-171828.001834.001821.001827.00600010950400
2016-10-141840.001840.001820.001832.00710012985900
2016-10-131815.001850.001815.001840.001140020915100
2016-10-121837.001851.001826.001830.002130039136300
2016-10-111849.001853.001841.001849.001030019036800
2016-10-071854.001858.001831.001849.002050037851400
2016-10-061819.001857.001804.001848.003410062686700
2016-10-051792.001827.001750.001801.003360060479000
2016-10-041731.001783.001731.001779.002530044587600
2016-10-031720.001758.001719.001739.002350040960900
2016-09-301720.001729.001714.001718.001370023573200
2016-09-291711.001729.001702.001726.001660028540200
2016-09-281707.001717.001692.001710.003670062549100
2016-09-271720.001734.001701.001734.0086500148746000
2016-09-261720.001727.001720.001720.002210038043700
2016-09-231697.001714.001688.001714.002220037849200
2016-09-211667.001696.001667.001695.001510025459600
2016-09-201656.001686.001651.001667.001810030165300
2016-09-161668.001675.001650.001656.002990049537200
2016-09-151695.001695.001662.001666.001900031839200
2016-09-141690.001698.001684.001689.00990016725700
2016-09-131700.001703.001689.001692.00650011002200
2016-09-121700.001700.001681.001689.001300021972400
2016-09-091700.001709.001698.001703.001670028416100
2016-09-081696.001705.001693.001700.001120019035200
2016-09-071690.001700.001684.001691.002320039265700
2016-09-061673.001688.001673.001685.001100018491300
2016-09-051664.001669.001659.001660.001180019626200
2016-09-021634.001652.001634.001646.001520024980900
2016-09-011632.001632.001625.001632.00760012390200
2016-08-311620.001631.001618.001625.001340021748800
2016-08-301630.001630.001617.001620.001080017519300
2016-08-291635.001635.001620.001625.00820013323500
2016-08-261630.001630.001605.001607.001090017564500
2016-08-251640.001640.001625.001629.001630026610700
2016-08-241607.001625.001607.001618.00640010352600
2016-08-231612.001615.001603.001606.002240036022000
2016-08-221620.001620.001610.001613.00830013407100
2016-08-191615.001629.001613.001619.00980015874900
2016-08-181619.001626.001616.001616.001300021055100
2016-08-171621.001636.001617.001618.001290020935600
2016-08-161647.001655.001621.001623.001350022097900
2016-08-151662.001663.001647.001647.00700011579000

   ※ 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