[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 
2017-03-222696.002733.002685.002722.0038100103203100
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
2016-08-121658.001664.001640.001662.001190019676200
2016-08-101639.001645.001628.001628.001420023198200
2016-08-091621.001644.001621.001637.001170019072100
2016-08-081628.001661.001628.001634.001490024408600
2016-08-051640.001653.001606.001615.001690027425500
2016-08-041640.001652.001638.001640.001250020532900
2016-08-031680.001681.001638.001639.001940032169000
2016-08-021708.001721.001685.001686.001190020267000
2016-08-011719.001719.001693.001699.002070035234700
2016-07-291679.001726.001674.001726.002730046491700
2016-07-281692.001692.001667.001677.001260021132900
2016-07-271693.001702.001687.001692.001380023410200
2016-07-261708.001708.001662.001676.001700028567500
2016-07-251714.001714.001696.001700.001650028129900
2016-07-221693.001706.001686.001701.001210020520300
2016-07-211709.001714.001689.001693.00990016806900
2016-07-201700.001700.001688.001690.001250021158800
2016-07-191713.001715.001692.001700.00680011563500
2016-07-151712.001719.001683.001686.001080018290800
2016-07-141700.001701.001686.001691.001150019490300
2016-07-131725.001729.001696.001702.001290022104500
2016-07-121670.001718.001670.001695.002100035651900
2016-07-111612.001645.001611.001637.002170035316900
2016-07-081645.001650.001576.001579.003050048900900
2016-07-071681.001682.001636.001645.001640027096600
2016-07-061685.001685.001650.001679.001290021500700
2016-07-051710.001710.001675.001685.001300021966800
2016-07-041709.001734.001709.001713.00960016518900
2016-07-011710.001723.001688.001698.001360023115700
2016-06-301760.001760.001705.001706.001270021854400
2016-06-291674.001739.001651.001727.002630045020200
2016-06-281600.001694.001581.001647.001690027700500
2016-06-271627.001651.001625.001629.001950031848600
2016-06-241735.001735.001580.001603.004330070788500
2016-06-231711.001734.001708.001729.00900015471100
2016-06-221744.001754.001700.001710.001510025901900
2016-06-211730.001751.001715.001747.001420024718200
2016-06-201717.001741.001702.001729.002790048263200
2016-06-171700.001735.001682.001683.002570043812300
2016-06-161670.001689.001646.001669.003360056155000
2016-06-151668.001668.001632.001643.003410056261300
2016-06-141717.001733.001669.001672.003300055759700
2016-06-131788.001788.001714.001720.004980086625900
2016-06-101821.001821.001796.001806.004910088737400
2016-06-091832.001846.001824.001827.001790032777600
2016-06-081855.001855.001825.001832.002800051451400
2016-06-071852.001857.001835.001848.002150039719900
2016-06-061865.001865.001814.001826.003620066274900
2016-06-031909.001915.001863.001869.004830090810200
2016-06-021951.001951.001910.001912.002570049451900
2016-06-011971.001971.001955.001963.001400027458200
2016-05-311963.001970.001958.001958.001190023341500
2016-05-301957.001969.001954.001969.00520010191400
2016-05-271958.001974.001947.001953.001350026376700
2016-05-261987.001987.001955.001958.001300025602500
2016-05-252003.002010.001970.001972.002260044746800
2016-05-242010.002013.001985.001989.001380027628100
2016-05-232014.002015.001999.002013.00930018672900
2016-05-201983.002018.001983.002014.001260025280600
2016-05-192003.002003.001978.001983.00860017070700
2016-05-181969.001996.001965.001993.002070041009800
2016-05-171967.001969.001956.001968.001110021779800
2016-05-161983.001989.001950.001954.001900037439100
2016-05-132000.002000.001971.001983.001600031703600
2016-05-121988.002008.001970.002005.001990039603000
2016-05-111999.002010.001981.001991.001770035393000
2016-05-101982.001986.001965.001982.002770054686200
2016-05-092010.002010.001979.001982.002180043341800
2016-05-062017.002024.001971.001996.002920058341600
2016-05-022051.002064.002000.002011.003640073595100
2016-04-282100.002171.002071.002091.002790059171300
2016-04-272121.002121.002079.002093.001090022837600
2016-04-262121.002140.002081.002102.00670014120900
2016-04-252130.002133.002101.002104.001080022858300
2016-04-222124.002130.002086.002130.00710015004900
2016-04-212091.002130.002079.002125.002100044149100
2016-04-202070.002092.002070.002075.00620012882300
2016-04-192075.002090.002059.002073.00640013290700
2016-04-182020.002055.002005.002025.001160023503300
2016-04-152079.002116.002078.002088.001050021990700
2016-04-142065.002099.002065.002092.001930040153900
2016-04-132042.002073.002040.002055.001090022370500
2016-04-122016.002055.002016.002025.001660033739300
2016-04-112054.002054.002014.002024.002340047402900
2016-04-082049.002096.002011.002068.001710035178100
2016-04-072047.002093.002047.002072.001160024043700
2016-04-062052.002083.002041.002047.001070021954500
2016-04-052105.002105.002042.002050.002350048435100
2016-04-042074.002122.002074.002096.001630034104400
2016-04-012169.002196.002071.002074.002400050658400
2016-03-312218.002225.002169.002169.001900041627700
2016-03-302241.002241.002210.002214.002060045844600
2016-03-292257.002262.002221.002255.003070069073900
2016-03-282315.002334.002284.002315.0078800182059200
2016-03-252310.002320.002295.002305.001930044557000
2016-03-242309.002315.002291.002294.002140049254500
2016-03-232289.002303.002280.002293.001400032043500
2016-03-222244.002300.002242.002296.002900066221900
2016-03-182249.002250.002213.002214.002020045070200
2016-03-172247.002270.002216.002224.001230027540800
2016-03-162209.002263.002206.002237.002750061631400
2016-03-152211.002228.002181.002194.002070045640200

   ※ 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