[2759 JQスタンダード] アイフラッグ 日足 時系列データ

[2759 JQスタンダード] アイフラッグ (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2015-09-2597.0099.0097.0099.0028190027686500
2015-09-2498.00100.0097.0098.0064460063624600
2015-09-1898.00100.0097.0098.0021230020930600
2015-09-1797.0099.0096.0098.0047230046266800
2015-09-1697.0098.0096.0098.0012120011733000
2015-09-1596.0099.0096.0098.0032620031705300
2015-09-1497.0098.0095.0096.0035270034004800
2015-09-1194.0098.0094.0097.0013700013161300
2015-09-1093.0096.0093.0094.00592005613700
2015-09-0993.0097.0093.0096.0020250019125400
2015-09-0892.0094.0091.0091.0016740015448100
2015-09-0791.0093.0090.0092.0012590011470700
2015-09-0495.0095.0091.0092.0018840017487900
2015-09-0392.0095.0092.0094.00965009065700
2015-09-0294.0094.0091.0094.0011800010974200
2015-09-0198.0098.0094.0096.0015020014378300
2015-08-3197.0098.0095.0097.00863008295000
2015-08-2895.0097.0094.0095.0011610011086300
2015-08-2792.0095.0091.0092.00747006914100
2015-08-2693.0093.0090.0091.0018280016710300
2015-08-2590.0094.0089.0089.0034630031516700
2015-08-2494.0098.0091.0091.0054260051046800
2015-08-21103.00103.0097.0098.0045590045620000
2015-08-20105.00107.00105.00105.0018850019919100
2015-08-19105.00106.00104.00106.0029330030799000
2015-08-18108.00108.00104.00104.0050460053329800
2015-08-17114.00116.00111.00111.001028800116129400
2015-08-14110.00117.00110.00116.0079790090939400
2015-08-13111.00112.00108.00110.0088000096303300
2015-08-12102.00113.00101.00109.001434500154642100
2015-08-11102.00103.00101.00102.0027900028437500
2015-08-10102.00103.00101.00101.0042940043790400
2015-08-07100.00102.00100.00100.0010580010680800
2015-08-06101.00103.00100.00101.0025250025614600
2015-08-05101.00102.00101.00101.0010290010425000
2015-08-04101.00103.00101.00101.0019130019479700
2015-08-03102.00103.00100.00100.0011710011836900
2015-07-31103.00104.00101.00103.0011090011355700
2015-07-30103.00104.00101.00102.0034000034796900
2015-07-29103.00105.00102.00102.0045850047684800
2015-07-28100.00102.0099.00102.0015940016079600
2015-07-27102.00103.00100.00101.0011610011748300
2015-07-24103.00103.00102.00102.0015640016006500
2015-07-23103.00104.00102.00104.0049010050436200
2015-07-22103.00103.00100.00100.0053420054253800
2015-07-21101.00104.00101.00104.0062870064462400
2015-07-17100.00102.00100.00101.0024120024335700
2015-07-1699.00102.0099.00101.0046080046359800
2015-07-1599.00102.0099.0099.001225400122902100
2015-07-14100.00100.0099.00100.00926009215800
2015-07-1398.00101.0097.0099.002329400230164800
2015-07-1094.0099.0094.0098.001963300191467000
2015-07-0991.0093.0090.0093.0099660090832000
2015-07-0893.0094.0091.0091.00108110099662300
2015-07-0793.0094.0093.0094.0044350041398000
2015-07-0695.0095.0093.0093.0053320050278800
2015-07-0396.0096.0095.0095.0035050033468100
2015-07-0296.0097.0096.0096.0059830057465300
2015-07-0197.0098.0096.0097.0030430029499100
2015-06-3095.0097.0094.0097.001214400116466300
2015-06-2994.0095.0093.0095.001786100168332800
2015-06-2696.0097.0094.0095.007614300727385100
2015-06-2597.0097.0095.0097.005637600545802800
2015-06-2470.0073.0067.0067.0067090046778900
2015-06-2368.0069.0068.0069.00789005394600
2015-06-2267.0068.0066.0068.00471003160500
2015-06-1967.0067.0066.0067.00454003026000
2015-06-1867.0068.0066.0066.001098007314700
2015-06-1767.0069.0067.0067.0022580015198800
2015-06-1669.0070.0067.0067.0017140011679800
2015-06-1568.0070.0068.0069.0015610010755600
2015-06-1268.0071.0068.0068.0031770022019800
2015-06-1167.0069.0067.0069.0016930011469100
2015-06-1068.0068.0067.0067.001292008741100
2015-06-0967.0073.0067.0068.0095190065993300
2015-06-0867.0068.0067.0067.001045007088900
2015-06-0567.0068.0066.0068.00642004282600
2015-06-0467.0068.0066.0068.00645004332600
2015-06-0367.0068.0066.0067.00731004891800
2015-06-0267.0067.0066.0067.00680004532900
2015-06-0166.0067.0066.0066.00449002977000
2015-05-2966.0068.0066.0066.001466009707300
2015-05-2869.0069.0063.0067.00124310080826800
2015-05-2767.0069.0066.0069.00810005476000
2015-05-2666.0067.0066.0066.00641004232900
2015-05-2567.0068.0066.0066.0021610014304300
2015-05-2266.0068.0066.0067.0031690021099600
2015-05-2170.0070.0066.0066.0049180033327100
2015-05-2070.0071.0069.0070.0018220012734800
2015-05-1968.0069.0067.0069.0020150013715400
2015-05-1868.0068.0067.0067.0016520011131300
2015-05-1570.0071.0068.0068.0036640025210900
2015-05-1471.0072.0070.0070.0015210010767900
2015-05-1372.0073.0071.0072.00809005805000
2015-05-1272.0074.0071.0072.00957006917800
2015-05-1171.0072.0071.0072.00743005326000
2015-05-0872.0072.0070.0071.0016670011834500
2015-05-0772.0072.0071.0071.001345009644100
2015-05-0173.0074.0071.0072.001375009957300
2015-04-3076.0077.0070.0073.00104050076379100
2015-04-2880.0080.0076.0077.0052720040876700
2015-04-2780.0082.0078.0080.0038300030833200
2015-04-2480.0082.0078.0080.0040360031933300
2015-04-2378.0084.0077.0079.00115540093371700
2015-04-2276.0078.0075.0077.0027820021256500
2015-04-2177.0079.0076.0077.0058530045101500
2015-04-2080.0083.0077.0078.0097830078171700
2015-04-1783.0085.0077.0080.003480800280026800
2015-04-1684.00101.0082.0085.00174092001608933100
2015-04-1576.0081.0075.0079.001448300113999400
2015-04-1474.0077.0072.0075.0031850023638300
2015-04-1373.0078.0071.0073.001470400109316600
2015-04-1070.0072.0070.0072.0017300012246200
2015-04-0971.0072.0069.0069.00991006940800
2015-04-0871.0071.0069.0071.0035780025163200
2015-04-0767.0072.0067.0070.0060140041736100
2015-04-0669.0069.0067.0067.0020970014228500
2015-04-0369.0073.0069.0069.0059100041507300
2015-04-0267.0070.0066.0070.0019770013402500
2015-04-0170.0071.0067.0067.0047080032333100
2015-03-3166.0067.0066.0067.00264001745300
2015-03-3066.0067.0065.0066.00508003355800
2015-03-2766.0069.0065.0065.0016320010798000
2015-03-2667.0068.0065.0065.0017470011543600
2015-03-2569.0069.0066.0068.0023530015931300
2015-03-2466.0071.0065.0068.0068870047304300
2015-03-2366.0067.0065.0065.00678004477100
2015-03-2066.0066.0065.0066.00492003221000
2015-03-1965.0066.0065.0065.00650004241500
2015-03-1866.0067.0065.0065.001221008058000
2015-03-1766.0067.0066.0066.0019790013126700
2015-03-1666.0067.0065.0066.001050006899400
2015-03-1366.0067.0065.0066.00711004684600
2015-03-1267.0067.0065.0065.0027680018221300
2015-03-1166.0068.0066.0066.001153007687800
2015-03-1067.0068.0066.0067.0018930012679200
2015-03-0967.0071.0066.0068.0044850030406600
2015-03-0670.0071.0066.0066.0054880037065900
2015-03-0566.0077.0065.0069.004194500299387100
2015-03-0462.0073.0062.0065.002056200137282800
2015-03-0365.0065.0062.0062.0021750013744300
2015-03-0264.0065.0063.0063.001244007969200
2015-02-2766.0067.0064.0064.0015730010281300
2015-02-2666.0067.0065.0065.00602003936600
2015-02-2567.0067.0065.0066.001420009339200
2015-02-2466.0067.0064.0066.0015720010246100
2015-02-2366.0067.0066.0067.00397002630100
2015-02-2066.0067.0066.0066.00572003776800
2015-02-1965.0067.0065.0067.0022600014885200
2015-02-1863.0066.0062.0065.0024940015886100
2015-02-1763.0063.0062.0063.0020020012523500
2015-02-1665.0065.0062.0063.0049000031303100
2015-02-1366.0067.0065.0067.001306008606100
2015-02-1267.0067.0066.0067.0016410010878600
2015-02-1067.0067.0065.0067.001196007897600
2015-02-0966.0067.0066.0067.001136007516400
2015-02-0667.0067.0065.0067.00805005346600
2015-02-0566.0067.0065.0067.001265008347600
2015-02-0466.0068.0066.0066.001442009669000
2015-02-0369.0069.0067.0067.0018530012471500
2015-02-0269.0069.0067.0068.001162007935100
2015-01-3068.0069.0067.0068.0016440011213000
2015-01-2969.0073.0067.0068.0067000046722700
2015-01-2867.0071.0067.0069.0058360040296900
2015-01-2768.0068.0066.0068.0024360016413400
2015-01-2667.0067.0066.0066.0026530017555900
2015-01-2368.0073.0066.0067.00140140095962400
2015-01-2267.0068.0066.0066.0056630037729100
2015-01-2169.0069.0066.0067.0030420020460000
2015-01-2067.0069.0065.0068.00101520067446600
2015-01-1970.0071.0066.0067.002025200136948300
2015-01-1670.0082.0069.0071.0010518000803244900
2015-01-1565.0069.0064.0068.0051460034054900
2015-01-1466.0068.0065.0066.0025620017023200
2015-01-1366.0066.0064.0065.0026800017398400
2015-01-0971.0072.0066.0066.00100220068802700
2015-01-0865.0069.0064.0069.00146110097757800
2015-01-0762.0067.0061.0063.0050230032135100
2015-01-0663.0063.0061.0062.0033350020575700
2015-01-0562.0063.0061.0063.001309008126300
2014-12-3061.0063.0061.0062.0047000029053200
2014-12-2962.0062.0059.0061.0023850014459900
2014-12-2658.0061.0058.0061.0036160021529400
2014-12-2559.0063.0058.0059.00135900081797200
2014-12-2460.0061.0059.0059.0040040023986200
2014-12-2263.0063.0060.0060.00104040063879700
2014-12-1968.0068.0062.0062.003481400222779800
2014-12-1865.0083.0064.0070.00189961001447838300
2014-12-1759.0059.0057.0058.0032700019119200
2014-12-1661.0061.0059.0059.0022000013129300
2014-12-1563.0063.0061.0061.0031070019130400
2014-12-1264.0064.0062.0062.0021830013769700
2014-12-1162.0063.0062.0063.0021330013384600
2014-12-1064.0064.0062.0062.0021630013603900
2014-12-0962.0064.0062.0063.0032660020443800
2014-12-0865.0066.0063.0064.0047680030504900
2014-12-0569.0070.0065.0065.0043640029225000
2014-12-0465.0068.0064.0067.0066080043531200
2014-12-0364.0065.0063.0064.0022340014316600
2014-12-0264.0065.0063.0063.0015740010026900
2014-12-0164.0065.0063.0064.0015900010179400
2014-11-2863.0066.0062.0064.0039590025249800
2014-11-2760.0063.0059.0062.0026080015987600
2014-11-2660.0061.0059.0060.0019530011669800
2014-11-2558.0060.0058.0059.001567009201400
2014-11-2158.0059.0058.0058.0027530015983900
2014-11-2058.0060.0058.0059.001005005939600
2014-11-1958.0059.0057.0058.001202006971200
2014-11-1858.0060.0058.0059.001300007590000
2014-11-1760.0060.0057.0059.0022410013076600
2014-11-1459.0060.0058.0060.0029420017414100
2014-11-1361.0061.0059.0059.0022290013344000
2014-11-1266.0066.0057.0061.00144440087166400
2014-11-1167.0068.0066.0067.00774005188800
2014-11-1067.0068.0066.0068.001000006675500
2014-11-0767.0067.0065.0067.001416009419500
2014-11-0667.0067.0065.0067.0024240016082500
2014-11-0568.0068.0066.0066.0015190010174500
2014-11-0468.0068.0067.0067.00948006401700
2014-10-3167.0068.0065.0066.0019020012666000
2014-10-3066.0068.0066.0067.0020860013850500
2014-10-2965.0067.0065.0066.001029006728100
2014-10-2866.0067.0065.0066.001514009924400
2014-10-2766.0067.0065.0066.0015920010523200
2014-10-2469.0069.0066.0066.00972006587100
2014-10-2369.0070.0068.0068.0015140010411600
2014-10-2268.0070.0068.0068.0017610012044800
2014-10-2167.0069.0066.0066.001451009755000
2014-10-2066.0068.0066.0067.00888005892500
2014-10-1766.0066.0064.0065.0017330011291000
2014-10-1666.0067.0065.0066.001471009682800
2014-10-1565.0067.0065.0067.00927006054200
2014-10-1466.0068.0064.0066.0017500011470900
2014-10-1068.0069.0066.0068.0023260015743000
2014-10-0970.0071.0069.0069.001353009457500
2014-10-0869.0072.0069.0070.0020370014393900
2014-10-0771.0072.0070.0071.001006007144000
2014-10-0670.0072.0069.0071.001388009754300
2014-10-0368.0070.0068.0069.0031190021374600
2014-10-0274.0074.0068.0070.0079640056469700
2014-10-0174.0075.0073.0074.00719005318500
2014-09-3075.0076.0074.0074.0018890014102200
2014-09-2976.0076.0074.0074.0018210013684000
2014-09-2675.0076.0074.0076.0033250024755600
2014-09-2576.0076.0075.0076.0013690010372600
2014-09-2476.0076.0075.0076.0013230010007800
2014-09-2277.0077.0075.0076.0015810012059400
2014-09-1976.0077.0076.0077.0017100013053500
2014-09-1877.0077.0076.0076.0013610010364600
2014-09-1777.0077.0076.0077.001109008488600

   ※ 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