[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 
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
2016-04-21371.00373.00365.00373.00121004471100
2016-04-20368.00371.00366.00371.0051001878500
2016-04-19371.00376.00368.00371.0083003084000
2016-04-18377.00377.00365.00373.0084003134800
2016-04-15367.00368.00363.00368.0092003356300
2016-04-14374.00375.00366.00367.00135004993900
2016-04-13378.00379.00371.00377.0084003149100
2016-04-12385.00388.00372.00380.00120004559400
2016-04-11393.00393.00382.00385.00149005769400
2016-04-08389.00394.00381.00393.00250009711100
2016-04-07374.00393.00370.00393.003080011731000
2016-04-06352.00369.00351.00358.00193006948400
2016-04-05351.00351.00342.00345.00106003684900
2016-04-04355.00361.00345.00353.00249008794600
2016-04-01370.00370.00352.00363.002880010445100
2016-03-31387.00387.00362.00371.004170015698400
2016-03-30387.00390.00386.00389.0080003103200
2016-03-29381.00399.00381.00386.002590010016000
2016-03-28405.00405.00397.00398.00162006470200
2016-03-25406.00409.00399.00401.002560010283500
2016-03-24407.00411.00402.00410.00173007019800
2016-03-23414.00417.00405.00409.003830015788400
2016-03-22416.00416.00405.00412.004410018176900
2016-03-18402.00418.00402.00408.006620026946300
2016-03-17394.00399.00393.00399.00129005119900
2016-03-16378.00396.00378.00393.00195007610400
2016-03-15385.00385.00375.00377.00186007055100
2016-03-14392.00393.00385.00385.003660014322100
2016-03-11391.00394.00391.00393.00109004271000
2016-03-10396.00396.00391.00392.003310013064700
2016-03-09400.00400.00396.00398.0053002110200
2016-03-08399.00400.00396.00398.00109004333200
2016-03-07402.00402.00395.00395.002610010401600
2016-03-04401.00405.00401.00404.003330013417400
2016-03-03404.00404.00395.00400.004980019842400
2016-03-02400.00405.00399.00400.004870019518400
2016-03-01404.00404.00396.00397.002900011572300
2016-02-29400.00408.00396.00398.006320025360400
2016-02-26383.00390.00383.00389.005030019469700
2016-02-25371.00375.00370.00374.005980022293000
2016-02-24353.00370.00352.00370.005480019869900
2016-02-23350.00357.00350.00357.00212007478800
2016-02-22341.00351.00339.00350.00193006696300
2016-02-19343.00343.00336.00341.0075002543500
2016-02-18345.00345.00334.00342.00224007645600
2016-02-17330.00343.00330.00343.00265008953500
2016-02-16328.00332.00326.00327.0042001382600
2016-02-15320.00328.00320.00326.002700874400
2016-02-12319.00320.00310.00319.00186005854500
2016-02-10325.00329.00319.00321.0098003146600
2016-02-09331.00331.00321.00324.00110003569200
2016-02-08324.00334.00324.00334.0050001647900
2016-02-05333.00333.00320.00326.00200006492800
2016-02-04328.00329.00328.00329.001000328800
2016-02-03331.00334.00328.00328.002300757800
2016-02-02332.00336.00328.00330.0054001789100
2016-02-01333.00337.00330.00330.0044001459900
2016-01-29329.00334.00328.00329.002000661300
2016-01-28327.00335.00327.00327.0058001906000
2016-01-27330.00335.00329.00335.0034001126100
2016-01-26329.00330.00329.00330.0032001054000
2016-01-25329.00330.00324.00329.0050001638700
2016-01-22316.00331.00313.00323.00166005289200
2016-01-21325.00329.00316.00316.00140004500400
2016-01-20332.00336.00325.00326.0056001846300
2016-01-19331.00334.00330.00334.002000663000
2016-01-18333.00335.00326.00332.00189006234000
2016-01-15336.00341.00336.00341.0047001590100
2016-01-14339.00339.00333.00334.0067002245500
2016-01-13340.00341.00340.00340.0038001292900
2016-01-12343.00345.00338.00340.00159005420100
2016-01-08339.00344.00338.00344.0042001428400
2016-01-07345.00345.00338.00339.0042001437200
2016-01-06340.00343.00340.00343.0030001023600
2016-01-05344.00344.00337.00340.0042001433500
2016-01-04337.00340.00336.00340.0042001416900
2015-12-30335.00340.00335.00337.0036001212000
2015-12-29333.00338.00332.00337.0053001771700
2015-12-28337.00337.00331.00334.002500835800
2015-12-25334.00335.00328.00329.003360011111100
2015-12-24336.00337.00334.00334.0035001173800
2015-12-22337.00338.00335.00336.002500840200
2015-12-21336.00340.00336.00340.002200743500
2015-12-18336.00340.00336.00336.002500844900
2015-12-17339.00340.00336.00338.0060002030600
2015-12-16336.00340.00330.00340.00122004086800
2015-12-15342.00342.00336.00336.0041001381500
2015-12-14339.00343.00338.00338.00113003833400
2015-12-11349.00352.00346.00346.002500870800
2015-12-10349.00349.00344.00349.00700243800
2015-12-09343.00349.00343.00349.0061002103900
2015-12-08354.00355.00344.00347.00116004066900
2015-12-07347.00356.00346.00350.00212007428600
2015-12-04345.00351.00344.00351.00203007061700
2015-12-03343.00345.00342.00342.0036001237000
2015-12-02344.00344.00342.00343.0033001132700
2015-12-01345.00345.00342.00344.002500859100
2015-11-30344.00345.00342.00345.0055001887400
2015-11-27340.00342.00340.00342.002100717000
2015-11-26345.00347.00341.00341.0051001749800

   ※ 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