[2750 JQスタンダード] 石光商事 日足 時系列データ

[2750 JQスタンダード] 石光商事 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-28355.00356.00355.00355.00162005751100
2017-04-27355.00358.00355.00355.0070002493900
2017-04-26355.00355.00353.00353.002600918400
2017-04-25350.00354.00350.00354.002400842800
2017-04-24351.00353.00350.00350.0032001123100
2017-04-21352.00352.00347.00352.0051001790900
2017-04-20346.00359.00346.00351.002500882200
2017-04-19346.00350.00346.00346.00300104200
2017-04-18355.00355.00345.00349.0053001854900
2017-04-17341.00346.00341.00345.00900308900
2017-04-14336.00343.00335.00343.00283009583400
2017-04-13335.00341.00335.00341.0077002600000
2017-04-12337.00339.00337.00338.0068002295200
2017-04-11342.00343.00339.00343.0093003167700
2017-04-10343.00345.00340.00342.0091003109700
2017-04-07341.00345.00341.00344.00200006874800
2017-04-06344.00345.00341.00342.00144004945600
2017-04-05348.00350.00346.00350.0099003441100
2017-04-04354.00356.00346.00354.00143005025000
2017-04-03360.00360.00352.00353.00172006127300
2017-03-31363.00369.00362.00364.0091003315000
2017-03-30372.00372.00362.00364.00191006988100
2017-03-29374.00380.00373.00374.003050011432900
2017-03-28389.00391.00387.00390.002640010271300
2017-03-27392.00392.00383.00390.003810014761700
2017-03-24385.00400.00384.00384.008290032408400
2017-03-23384.00384.00381.00381.00149005692100
2017-03-22381.00384.00380.00384.00117004465100
2017-03-21387.00388.00380.00384.002750010562000
2017-03-17386.00386.00381.00384.00153005861100
2017-03-16382.00387.00382.00384.0044001698200
2017-03-15384.00385.00380.00385.0087003326800
2017-03-14382.00383.00381.00383.0050001909400
2017-03-13383.00384.00383.00383.0050001917200
2017-03-10383.00383.00380.00382.0058002216000
2017-03-09380.00381.00378.00380.00106004025400
2017-03-08380.00382.00380.00380.0072002740100
2017-03-07385.00385.00380.00381.0038001452100
2017-03-06381.00385.00381.00385.0041001568100
2017-03-03381.00383.00380.00380.0068002591600
2017-03-02383.00383.00380.00381.0047001794300
2017-03-01380.00383.00378.00383.00118004484900
2017-02-28384.00384.00381.00381.0057002181600
2017-02-27388.00388.00383.00384.0060002313400
2017-02-24385.00386.00381.00383.00157006030000
2017-02-23379.00383.00379.00383.00131004979300
2017-02-22377.00378.00376.00378.0045001696100
2017-02-21378.00378.00377.00377.0062002340100
2017-02-20372.00375.00371.00375.0062002311600
2017-02-17373.00373.00371.00372.002600967200
2017-02-16368.00373.00367.00371.0093003434300
2017-02-15364.00368.00364.00367.0088003222200
2017-02-14368.00368.00363.00364.0029001059200
2017-02-13370.00371.00361.00362.00155005688900
2017-02-10354.00357.00354.00357.00117004165900
2017-02-09353.00354.00352.00354.002200777300
2017-02-08352.00353.00350.00353.0036001265600
2017-02-07350.00352.00348.00350.0048001679200
2017-02-06350.00352.00348.00350.0072002522500
2017-02-03354.00354.00347.00352.00101003530500
2017-02-02350.00354.00349.00354.00113003963400
2017-02-01355.00355.00349.00349.0065002287600
2017-01-31353.00355.00349.00352.00140004921800
2017-01-30354.00354.00352.00354.0055001945600
2017-01-27354.00355.00352.00354.0045001592500
2017-01-26350.00353.00346.00351.0064002236000
2017-01-25352.00353.00347.00348.0045001570200
2017-01-24352.00353.00347.00347.0065002270500
2017-01-23353.00353.00349.00353.0049001722400
2017-01-20350.00350.00346.00350.00136004740400
2017-01-19343.00362.00343.00347.00200007041600
2017-01-18346.00346.00335.00343.00113003842000
2017-01-17347.00352.00346.00346.0042001462500
2017-01-16350.00352.00347.00347.0071002483000
2017-01-13349.00350.00345.00350.00120004179100
2017-01-12360.00360.00344.00349.004140014522300
2017-01-11362.00384.00360.00361.009790036527800
2017-01-10346.00364.00346.00362.003530012462600
2017-01-06333.00354.00333.00350.00274009359900
2017-01-05331.00333.00331.00333.0071002361300
2017-01-04330.00332.00330.00331.0083002747300
2016-12-30327.00329.00327.00329.0085002787800
2016-12-29328.00330.00326.00329.0062002032600
2016-12-28328.00328.00327.00328.0068002225500
2016-12-27329.00330.00327.00328.00145004758700
2016-12-26330.00330.00328.00329.0062002041000
2016-12-22329.00329.00327.00329.0052001708900
2016-12-21327.00329.00326.00329.0054001772300
2016-12-20326.00327.00326.00326.001700554800
2016-12-19327.00329.00322.00326.00153004978600
2016-12-16328.00328.00325.00327.0058001892000
2016-12-15327.00328.00324.00324.0062002020700
2016-12-14325.00326.00323.00325.0060001948600
2016-12-13325.00325.00323.00323.0080002591900
2016-12-12324.00326.00324.00325.0090002923800
2016-12-09321.00323.00321.00322.0051001644600
2016-12-08322.00323.00321.00321.0059001900700
2016-12-07322.00323.00321.00323.0078002512200
2016-12-06321.00321.00320.00321.0074002372900
2016-12-05321.00321.00320.00320.0061001955600
2016-12-02320.00321.00320.00320.0066002113400
2016-12-01323.00323.00320.00320.0065002086400
2016-11-30319.00322.00319.00322.0056001797700
2016-11-29319.00320.00318.00319.0056001787800
2016-11-28318.00318.00317.00318.002800889800
2016-11-25318.00319.00316.00317.00128004064200
2016-11-24316.00318.00316.00318.0083002628900
2016-11-22316.00318.00316.00317.0050001583800
2016-11-21317.00319.00317.00317.00170005392400
2016-11-18317.00319.00317.00319.003100984200
2016-11-17316.00318.00316.00316.0061001935600
2016-11-16319.00319.00316.00317.0069002191400
2016-11-15316.00319.00316.00318.0073002313900
2016-11-14316.00318.00316.00317.0057001805100
2016-11-11316.00318.00316.00317.0045001425300
2016-11-10316.00319.00315.00316.00114003613800
2016-11-09317.00319.00316.00316.0065002057200
2016-11-08317.00320.00317.00317.0060001907500
2016-11-07317.00317.00317.00317.00900285300
2016-11-04318.00319.00316.00316.0046001460200
2016-11-02315.00318.00315.00318.002100664800
2016-11-01316.00318.00316.00317.0032001013300
2016-10-31318.00319.00315.00319.0046001461700
2016-10-28318.00319.00317.00318.001300413100
2016-10-27321.00321.00317.00318.0051001627300
2016-10-26320.00320.00319.00319.0046001471500
2016-10-25318.00320.00317.00318.0074002354600
2016-10-24315.00318.00314.00317.0092002912800
2016-10-21316.00318.00315.00315.0063001992300
2016-10-20315.00316.00313.00316.0048001510700
2016-10-19315.00316.00315.00316.00900284000
2016-10-18313.00314.00312.00313.002000625600
2016-10-17314.00314.00310.00312.00194006045400
2016-10-14314.00316.00314.00315.003000944700
2016-10-13316.00316.00314.00314.003000946200
2016-10-12313.00314.00313.00313.0052001628900
2016-10-11315.00315.00313.00313.0066002076900
2016-10-07313.00315.00313.00313.0036001129700
2016-10-06313.00315.00312.00313.0068002129800
2016-10-05313.00316.00313.00316.0052001634700
2016-10-04314.00314.00313.00313.001400438700
2016-10-03315.00315.00313.00313.001300408600
2016-09-30315.00315.00315.00315.00500157500
2016-09-29313.00315.00310.00313.0052001624600
2016-09-28313.00313.00310.00310.001900591000
2016-09-27314.00314.00313.00313.001200375800
2016-09-26313.00315.00313.00313.003000940300
2016-09-23313.00313.00311.00313.002700842700
2016-09-21308.00312.00308.00311.0057001770700
2016-09-20310.00311.00306.00308.0044001359900
2016-09-16310.00310.00305.00308.0050001534700
2016-09-15309.00310.00308.00309.0035001081100
2016-09-14312.00312.00310.00310.0035001089100
2016-09-13310.00310.00310.00310.0020062000
2016-09-12312.00312.00310.00310.003000932800
2016-09-09309.00311.00308.00311.002800864900
2016-09-08312.00312.00309.00309.00600186400
2016-09-07309.00312.00309.00312.001100341800
2016-09-06308.00309.00308.00309.001700524700
2016-09-05309.00309.00308.00309.002400739900
2016-09-02308.00311.00308.00311.003100956300
2016-09-01311.00311.00308.00309.002400742800
2016-08-31310.00312.00306.00312.0035001081500
2016-08-30308.00310.00308.00310.0020061800
2016-08-29307.00309.00307.00308.001500461800
2016-08-26308.00308.00306.00306.002700829300
2016-08-25313.00313.00300.00304.00230007048200
2016-08-24313.00313.00313.00313.00800250400
2016-08-23312.00315.00312.00313.0034001064900
2016-08-22312.00312.00312.00312.0048001497600
2016-08-19310.00312.00310.00312.001300404800
2016-08-18311.00311.00310.00311.003000930900
2016-08-17313.00313.00310.00312.002800871600
2016-08-16312.00312.00310.00310.0084002610000
2016-08-15311.00312.00310.00312.0084002612900
2016-08-12310.00316.00310.00311.0075002334800
2016-08-10311.00315.00311.00312.0035001100800
2016-08-09311.00311.00310.00311.001900590700
2016-08-08312.00313.00312.00312.00500156100
2016-08-05310.00312.00310.00312.002100654000
2016-08-04315.00315.00310.00313.002200686700
2016-08-03312.00315.00312.00314.001400440300
2016-08-02315.00315.00312.00313.002600815400
2016-08-01315.00315.00312.00312.0039001222000
2016-07-29312.00314.00312.00313.00800250300
2016-07-28312.00314.00312.00312.002800876800
2016-07-27310.00314.00310.00312.001400437400
2016-07-26311.00312.00310.00310.0071002206500
2016-07-25312.00314.00312.00314.0042001312400
2016-07-22312.00313.00312.00312.0069002154700
2016-07-21316.00316.00313.00314.0052001630900
2016-07-20316.00316.00313.00315.002800879800
2016-07-19319.00319.00315.00316.0066002097600
2016-07-15317.00318.00313.00317.003100979200
2016-07-14317.00317.00317.00317.0030095100
2016-07-13315.00316.00314.00314.0042001321800
2016-07-12312.00316.00312.00315.0069002167000
2016-07-11313.00316.00311.00311.002200689200
2016-07-08308.00315.00308.00310.0034001055700
2016-07-07311.00315.00311.00313.0084002627600
2016-07-06305.00310.00304.00310.0089002730700
2016-07-05309.00309.00306.00306.0049001505200
2016-07-04308.00309.00306.00307.0099003046400
2016-07-01309.00311.00307.00310.0041001267800
2016-06-30309.00310.00309.00309.002800865900
2016-06-29317.00317.00308.00309.00137004308500
2016-06-28304.00307.00304.00305.0042001281800
2016-06-27303.00307.00301.00307.00114003468900
2016-06-24310.00310.00297.00300.003470010460400
2016-06-23307.00308.00306.00307.0070002147400
2016-06-22309.00310.00306.00306.0038001172800
2016-06-21307.00309.00306.00309.0051001568600
2016-06-20308.00309.00306.00306.0057001750000
2016-06-17305.00307.00304.00304.0095002899500
2016-06-16315.00315.00303.00303.00233007186800
2016-06-15313.00313.00311.00313.00152004736100
2016-06-14316.00317.00312.00312.0095002986700
2016-06-13320.00320.00313.00314.00196006201000
2016-06-10319.00319.00316.00317.0069002193500
2016-06-09320.00320.00315.00316.0096003044900
2016-06-08317.00317.00316.00317.00127004025800
2016-06-07319.00319.00316.00317.0083002635500
2016-06-06317.00318.00316.00317.0086002722100
2016-06-03317.00318.00317.00318.0036001143100
2016-06-02320.00321.00318.00319.00133004243200
2016-06-01321.00321.00320.00320.00129004132700
2016-05-31320.00322.00320.00320.0059001890100
2016-05-30320.00321.00318.00320.00176005616900
2016-05-27318.00320.00318.00318.00114003631800
2016-05-26316.00317.00315.00315.00259008175300
2016-05-25317.00317.00315.00316.00233007376900
2016-05-24319.00319.00316.00316.00137004359700
2016-05-23320.00320.00315.00317.00235007470700
2016-05-20326.00326.00316.00317.00146004720900
2016-05-19319.00319.00315.00317.00190006014100
2016-05-18320.00320.00318.00319.0072002296700
2016-05-17322.00322.00318.00319.00121003861100
2016-05-16323.00324.00317.00320.00262008388200
2016-05-13326.00327.00323.00323.00118003831900
2016-05-12323.00329.00321.00324.003230010467700
2016-05-11321.00325.00315.00325.0011180035901700
2016-05-10354.00362.00353.00361.00172006143400
2016-05-09353.00355.00346.00353.00121004230000
2016-05-06357.00357.00345.00345.0076002673600
2016-05-02357.00358.00348.00355.00131004641600
2016-04-28345.00351.00334.00349.00269009198600
2016-04-27344.00349.00338.00343.00257008825600
2016-04-26367.00367.00344.00347.00275009725300
2016-04-25365.00367.00360.00367.00142005168000
2016-04-22375.00375.00367.00372.0078002885800

   ※ 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