[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 
2017-11-17457.00460.00451.00456.0047002150700
2017-11-16445.00456.00445.00456.0073003289600
2017-11-15450.00453.00441.00450.002430010830200
2017-11-14465.00465.00451.00453.00211009645700
2017-11-13478.00478.00460.00460.007330034633300
2017-11-10440.00440.00431.00438.00102004452900
2017-11-09440.00445.00439.00440.00129005708300
2017-11-08438.00440.00437.00440.0045001974600
2017-11-07438.00439.00437.00438.0052002277600
2017-11-06443.00443.00439.00439.0080003532100
2017-11-02443.00443.00438.00438.00143006294600
2017-11-01443.00443.00441.00441.0039001723000
2017-10-31442.00443.00440.00443.0031001368600
2017-10-30442.00442.00439.00442.0067002955500
2017-10-27443.00443.00430.00442.0089003882100
2017-10-26435.00443.00433.00443.00129005659200
2017-10-25435.00436.00433.00433.0040001739900
2017-10-24434.00436.00431.00435.0099004287300
2017-10-23435.00436.00434.00435.0084003655000
2017-10-20427.00430.00427.00429.0076003259800
2017-10-19426.00429.00426.00427.0033001412900
2017-10-18427.00428.00425.00426.0085003628900
2017-10-17424.00427.00423.00424.0056002377500
2017-10-16424.00426.00424.00426.0029001231900
2017-10-13428.00428.00423.00424.0038001614500
2017-10-12430.00430.00425.00428.0041001753000
2017-10-11425.00429.00422.00429.0046001959300
2017-10-10422.00426.00422.00425.0036001530500
2017-10-06424.00424.00419.00422.0051002153600
2017-10-05415.00424.00415.00420.00124005192000
2017-10-04420.00424.00418.00418.0037001561700
2017-10-03422.00422.00418.00419.0048002013600
2017-10-02419.00419.00417.00417.001200501100
2017-09-29418.00425.00416.00418.0069002888500
2017-09-28420.00420.00416.00419.00600250800
2017-09-27411.00428.00411.00420.00123005156800
2017-09-26412.00415.00412.00414.0040001653000
2017-09-25413.00420.00413.00414.0083003447900
2017-09-22414.00414.00413.00413.001400578900
2017-09-21415.00416.00412.00414.0047001952200
2017-09-20415.00415.00411.00415.0039001613500
2017-09-19416.00416.00413.00415.0087003605700
2017-09-15404.00413.00400.00413.0089003596000
2017-09-14402.00403.00399.00401.0029001164300
2017-09-13402.00402.00393.00399.0060002383700
2017-09-12393.00400.00393.00400.0049001952600
2017-09-11395.00397.00393.00393.001700669900
2017-09-08393.00393.00392.00392.001100432000
2017-09-07396.00400.00392.00394.0038001506000
2017-09-06391.00399.00390.00391.0095003731700
2017-09-05397.00398.00390.00394.0087003432900
2017-09-04396.00400.00396.00397.00106004203100
2017-09-01399.00401.00399.00401.0028001118100
2017-08-31399.00401.00396.00399.0060002392800
2017-08-30399.00402.00398.00398.0060002396500
2017-08-29398.00402.00398.00399.002100837100
2017-08-28399.00402.00396.00398.0076003027100
2017-08-25401.00404.00399.00399.0047001885100
2017-08-24397.00402.00397.00401.0041001640300
2017-08-23397.00400.00393.00395.0040001589200
2017-08-22397.00397.00393.00393.00100003948300
2017-08-21401.00401.00397.00398.0086003430900
2017-08-18403.00405.00402.00402.0043001739700
2017-08-17409.00409.00402.00404.0056002266200
2017-08-16396.00401.00395.00401.00103004106200
2017-08-15393.00397.00393.00396.0077003041400
2017-08-14395.00395.00391.00393.003660014392400
2017-08-10386.00401.00371.00395.0016420063362800
2017-08-09448.00448.00436.00442.00219009653700
2017-08-08441.00447.00439.00447.00137006051700
2017-08-07437.00443.00437.00443.0072003164400
2017-08-04441.00441.00431.00437.00105004590800
2017-08-03435.00448.00434.00441.0045001988200
2017-08-02431.00434.00426.00434.0088003775000
2017-08-01429.00436.00424.00429.003260013965200
2017-07-31457.00458.00446.00448.0049002220900
2017-07-28457.00460.00448.00449.00195008852400
2017-07-27445.00452.00443.00449.00154006931600
2017-07-26461.00461.00436.00444.002640011837200
2017-07-25450.00464.00449.00463.005060023187600
2017-07-24440.00448.00437.00446.00213009399100
2017-07-21429.00435.00426.00435.00126005422100
2017-07-20428.00428.00420.00427.0075003170400
2017-07-19419.00429.00419.00429.0054002287800
2017-07-18420.00425.00419.00422.0073003078500
2017-07-14422.00425.00420.00425.0062002622000
2017-07-13430.00433.00420.00424.002720011623300
2017-07-12427.00431.00427.00428.00102004374300
2017-07-11425.00428.00422.00428.00123005237900
2017-07-10423.00424.00417.00422.0051002149600
2017-07-07422.00423.00415.00422.0065002736900
2017-07-06416.00424.00416.00419.002620010995600
2017-07-05409.00411.00407.00410.00209008535400
2017-07-04408.00410.00407.00407.00173007067500
2017-07-03410.00410.00407.00408.00174007106700
2017-06-30409.00413.00408.00412.0084003449600
2017-06-29410.00415.00409.00410.00125005140100
2017-06-28417.00419.00409.00409.00189007806600
2017-06-27415.00422.00411.00418.003780015774900
2017-06-26409.00415.00409.00412.0053002182500
2017-06-23413.00413.00406.00409.002740011214700
2017-06-22413.00413.00407.00409.004290017564600
2017-06-21423.00423.00415.00415.002520010525000
2017-06-20428.00429.00420.00422.00227009625000
2017-06-19426.00428.00423.00428.002390010164500
2017-06-16422.00425.00421.00422.00140005916700
2017-06-15425.00429.00418.00420.003480014686700
2017-06-14439.00442.00425.00425.006690028860400
2017-06-13445.00447.00430.00431.006490028242500
2017-06-12464.00467.00450.00450.004180019228200
2017-06-09440.00460.00439.00460.007360033212800
2017-06-08431.00438.00430.00437.00229009956200
2017-06-07433.00433.00425.00429.00222009516400
2017-06-06436.00436.00425.00427.00229009837000
2017-06-05435.00438.00432.00438.00112004876600
2017-06-02430.00437.00430.00435.00227009804000
2017-06-01438.00441.00429.00431.003380014665900
2017-05-31434.00450.00433.00441.008560037838900
2017-05-30437.00439.00421.00431.005180022167300
2017-05-29438.00438.00434.00437.00184008044200
2017-05-26440.00441.00429.00430.003860016782700
2017-05-25440.00440.00433.00440.006400028056000
2017-05-24425.00428.00420.00428.002440010343500
2017-05-23426.00426.00416.00419.003910016491300
2017-05-22414.00429.00411.00425.009470039758200
2017-05-19402.00412.00397.00410.00214008709000
2017-05-18396.00402.00390.00402.003880015284800
2017-05-17405.00408.00399.00400.00232009342500
2017-05-16410.00415.00401.00408.003530014348200
2017-05-15402.00419.00394.00404.007340029674800
2017-05-12425.00427.00400.00401.00279000115589700
2017-05-11422.00441.00422.00441.00350800153416400
2017-05-10354.00361.00354.00361.0045001609800
2017-05-09358.00360.00350.00357.0089003179700
2017-05-08357.00363.00357.00358.0062002223600
2017-05-02358.00358.00357.00357.0033001180400
2017-05-01355.00358.00355.00358.002300817900
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

   ※ 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。 

Twitter