[2761 JQスタンダード] トシン・グループ 日足 時系列データ

[2761 JQスタンダード] トシン・グループ (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-203090.003125.003090.003125.004001243500
2017-10-193160.003160.003120.003160.007002206000
2017-10-183190.003190.003190.003190.00200638000
2017-10-173190.003190.003190.003190.0013004147000
2017-10-163185.003200.003180.003190.007002233000
2017-10-133190.003190.003180.003180.00200637000
2017-10-123190.003200.003190.003200.00200639000
2017-10-113200.003200.003165.003170.00300953500
2017-10-103250.003250.003200.003200.007002270000
2017-10-063160.003250.003160.003250.0011003532500
2017-10-053155.003155.003155.003155.00300946500
2017-10-043250.003250.003130.003145.006001910500
2017-10-033325.003335.003305.003305.0022007301500
2017-10-023280.003335.003245.003305.0018005919500
2017-09-293215.003285.003215.003240.009002911500
2017-09-283175.003190.003175.003190.004001272000
2017-09-273195.003195.003170.003170.005001593000
2017-09-263045.003195.003025.003125.0012003737500
2017-09-253090.003100.003090.003090.0010003091500
2017-09-223085.003090.003085.003090.00200617500
2017-09-213250.003250.003150.003150.005001610000
2017-09-203250.003250.003250.003250.004001300000
2017-09-193250.003250.003250.003250.0015004875000
2017-09-153250.003250.003250.003250.00330010725000
2017-09-143255.003255.003215.003250.007002262000
2017-09-133295.003295.003220.003220.0019006176000
2017-09-123265.003290.003265.003290.0017005576500
2017-09-113200.003260.003200.003260.0010003212000
2017-09-083280.003280.003175.003200.0013004169500
2017-09-073270.003270.003220.003270.004001303000
2017-09-063280.003280.003215.003275.006001956000
2017-09-053275.003275.003205.003270.0010003254500
2017-09-043280.003280.003210.003275.00300976500
2017-09-013245.003245.003220.003245.004001295000
2017-08-313115.003200.003115.003200.006001906000
2017-08-303195.003195.003125.003125.00200632000
2017-08-293165.003165.003140.003165.0011003474500
2017-08-283200.003220.003130.003130.0023007355000
2017-08-253235.003235.003190.003200.009002883000
2017-08-243230.003240.003200.003235.0010003218000
2017-08-233250.003250.003180.003230.0010003221500
2017-08-223130.003240.003130.003240.0031009931000
2017-08-213265.003265.003060.003060.0017005325000
2017-08-183175.003240.003175.003240.00350011135500
2017-08-173005.003290.003005.003175.00930028928000
2017-08-162995.002995.002964.002994.006001790500
2017-08-152934.002960.002934.002960.005001470800
2017-08-142931.002936.002931.002931.009002638400
2017-08-102932.002932.002931.002931.006001758800
2017-08-092925.002925.002877.002924.0010002914800
2017-08-082823.002875.002823.002875.0013003698500
2017-08-072800.002821.002800.002821.005001403100
2017-08-042800.002800.002800.002800.0011003080000
2017-08-032769.002780.002769.002780.008002216800
2017-08-022759.002760.002741.002760.005001375700
2017-08-012750.002750.002741.002741.007001923200
2017-07-312719.002739.002719.002739.007001910500
2017-07-282701.002701.002701.002701.005001350500
2017-07-272676.002701.002676.002701.0014003770200
2017-07-262674.002690.002674.002676.005001340500
2017-07-252699.002699.002650.002674.006001601800
2017-07-242700.002700.002700.002700.00100270000
2017-07-212693.002710.002693.002700.0010002702300
2017-07-202686.002693.002636.002693.005001338700
2017-07-192695.002695.002644.002693.0017004571000
2017-07-182699.002699.002695.002695.0014003774700
2017-07-142687.002700.002687.002695.0013003501400
2017-07-132666.002690.002666.002690.0011002948300
2017-07-122661.002666.002661.002666.004001065000
2017-07-112660.002670.002657.002657.009002394100
2017-07-102606.002657.002606.002657.0020005287800
2017-07-072605.002605.002605.002605.00100260500
2017-07-062570.002602.002570.002602.00200517200
2017-07-052507.002590.002507.002561.008002041700
2017-07-042480.002511.002480.002507.0021005239200
2017-07-032650.002680.002499.002501.00740019509600
2017-06-302575.002649.002575.002649.0028007268200
2017-06-292551.002575.002551.002575.009002312800
2017-06-282554.002554.002550.002550.0022005611200
2017-06-272524.002575.002524.002550.0030007634700
2017-06-262525.002525.002523.002523.004001009400
2017-06-232506.002525.002506.002511.004001005300
2017-06-222467.002500.002467.002500.006001486700
2017-06-2100
2017-06-202451.002452.002451.002452.00200490300
2017-06-1900
2017-06-162460.002460.002457.002457.007001721700
2017-06-152536.002537.002490.002490.0030007598000
2017-06-142540.002540.002536.002536.00200507600
2017-06-132549.002550.002540.002540.0011002801800
2017-06-122512.002520.002512.002520.00300755200
2017-06-092510.002510.002506.002510.00300752600
2017-06-082502.002510.002490.002510.0015003752900
2017-06-072502.002502.002502.002502.00200500400
2017-06-062504.002504.002471.002500.00300747500
2017-06-052530.002530.002504.002504.007001768400
2017-06-022530.002530.002486.002530.004001007600
2017-06-012486.002530.002486.002530.009002266100
2017-05-312486.002490.002486.002490.00300746200
2017-05-302520.002520.002479.002479.004001000400
2017-05-292551.002552.002530.002530.0019004844000
2017-05-262551.002551.002516.002551.0019004838500
2017-05-252486.002550.002486.002550.008002025400
2017-05-242500.002550.002467.002518.0034008501100
2017-05-232500.002500.002456.002500.0013003241200
2017-05-222498.002500.002452.002500.009002238500
2017-05-192481.002499.002431.002499.008001981900
2017-05-182405.002462.002350.002462.0016003876300
2017-05-172444.002479.002400.002451.0023005586500
2017-05-162580.002580.002515.002517.00900022763300
2017-05-152480.002565.002480.002550.0025006317300
2017-05-122442.002480.002441.002480.0035008605100
2017-05-112450.002486.002450.002475.0023005679100
2017-05-102430.002455.002430.002450.0023005628300
2017-05-092454.002454.002412.002421.0010002446500
2017-05-082411.002413.002378.002400.0023005539100
2017-05-022358.002382.002324.002361.009002116200
2017-05-012334.002334.002316.002316.00300698400
2017-04-282330.002340.002325.002332.0013003030200
2017-04-272320.002351.002302.002330.00460010680500
2017-04-262389.002389.002290.002315.003660084230100
2017-04-252267.002300.002267.002300.00300683500
2017-04-242272.002300.002267.002267.0028006378500
2017-04-212272.002272.002272.002272.00200454400
2017-04-202273.002273.002272.002272.0026005909500
2017-04-192296.002296.002273.002273.0010002291400
2017-04-182296.002296.002296.002296.0016003673600
2017-04-172255.002296.002255.002296.00400906200
2017-04-142252.002252.002252.002252.00100225200
2017-04-132252.002252.002252.002252.0010002252000
2017-04-122291.002291.002262.002262.007001589100
2017-04-112268.002269.002268.002269.006001361300
2017-04-102252.002295.002252.002268.0026005902800
2017-04-072250.002250.002250.002250.00100225000
2017-04-062250.002250.002250.002250.00100225000
2017-04-052249.002249.002249.002249.00100224900
2017-04-042268.002268.002249.002249.006001353700
2017-04-032268.002268.002242.002245.00300675500
2017-03-312246.002246.002241.002241.008001794800
2017-03-3000
2017-03-292241.002241.002241.002241.00200448200
2017-03-282246.002246.002246.002246.00100224600
2017-03-272255.002255.002248.002248.0020004509300
2017-03-242251.002255.002251.002255.00200450600
2017-03-232255.002255.002235.002235.00300674200
2017-03-222255.002255.002255.002255.00100225500
2017-03-212254.002260.002254.002255.006001353400
2017-03-172252.002252.002252.002252.00100225200
2017-03-1600
2017-03-152264.002264.002263.002264.0030006791800
2017-03-142264.002276.002264.002264.007001590700
2017-03-1300
2017-03-102270.002270.002264.002264.006001361400
2017-03-092270.002270.002270.002270.00200454000
2017-03-082270.002270.002270.002270.00100227000
2017-03-072255.002270.002255.002270.005001133400
2017-03-062270.002270.002270.002270.008001816000
2017-03-032252.002270.002252.002270.006001360100
2017-03-022251.002251.002251.002251.00100225100
2017-03-012251.002252.002251.002251.00300675400
2017-02-282250.002250.002250.002250.00300675000
2017-02-272271.002271.002250.002250.00750017023000
2017-02-242270.002271.002270.002270.008001816100
2017-02-232271.002271.002270.002270.00300681200
2017-02-222272.002280.002271.002271.0012002731800
2017-02-212270.002270.002270.002270.005001135000
2017-02-202270.002270.002270.002270.00400908000
2017-02-172268.002268.002268.002268.00100226800
2017-02-162268.002268.002268.002268.00100226800
2017-02-152272.002272.002268.002268.00660014994600
2017-02-142272.002279.002272.002272.009002045500
2017-02-132275.002275.002272.002272.00300682200
2017-02-102281.002281.002274.002275.0021004783600
2017-02-092278.002280.002274.002274.0018004101800
2017-02-082276.002286.002276.002277.0010002280100
2017-02-072277.002288.002276.002276.0013002963300
2017-02-062278.002280.002275.002275.0014003188700
2017-02-032298.002298.002277.002277.00400913500
2017-02-022273.002325.002273.002275.009002055300
2017-02-012281.002281.002273.002273.00300682700
2017-01-312270.002270.002270.002270.00200454000
2017-01-302271.002271.002270.002270.00300681100
2017-01-272300.002300.002280.002280.0017003908000
2017-01-262300.002300.002300.002300.00200460000
2017-01-252280.002280.002257.002260.007001582500
2017-01-242280.002280.002280.002280.00100228000
2017-01-232280.002280.002280.002280.00100228000
2017-01-202281.002281.002280.002280.00200456100
2017-01-192292.002292.002287.002287.00300686800
2017-01-182300.002300.002292.002292.00300688400
2017-01-172301.002301.002300.002300.0029006672800
2017-01-162305.002310.002301.002301.0022005069900
2017-01-132299.002299.002299.002299.00100229900
2017-01-122287.002287.002287.002287.00200457400
2017-01-112286.002286.002286.002286.00100228600
2017-01-102286.002286.002286.002286.00200457200
2017-01-062278.002287.002274.002286.0013002966400
2017-01-052292.002301.002291.002292.0020004590000
2017-01-042291.002292.002291.002292.00300687500
2016-12-302315.002315.002291.002291.0011002540800
2016-12-292314.002315.002313.002315.009002082500
2016-12-282267.002314.002267.002314.006001376700
2016-12-272329.002329.002266.002267.00710016507100
2016-12-262315.002334.002310.002334.0025005789100
2016-12-222313.002318.002313.002314.0017003937000
2016-12-212317.002325.002313.002313.0022005097600
2016-12-202311.002311.002311.002311.00100231100
2016-12-192310.002311.002310.002311.00300693100
2016-12-162307.002311.002306.002311.005001153600
2016-12-152320.002320.002290.002313.0029006717400
2016-12-142307.002321.002307.002321.00400925800
2016-12-132316.002339.002301.002305.0038008807900
2016-12-122300.002315.002300.002312.0014003233400
2016-12-092300.002300.002300.002300.00100230000
2016-12-082294.002300.002294.002296.00300689000
2016-12-072281.002282.002281.002282.00200456300
2016-12-062297.002297.002260.002271.0012002738100
2016-12-052296.002300.002296.002297.0011002526200
2016-12-022319.002319.002296.002296.007001612300
2016-12-012318.002319.002299.002319.00300693600
2016-11-302296.002347.002296.002319.006001388200
2016-11-292295.002296.002295.002296.005001147900
2016-11-282300.002301.002286.002286.0027006207500
2016-11-252295.002300.002295.002300.00300689200
2016-11-242291.002294.002291.002294.00200458500
2016-11-222283.002287.002283.002287.00300685700
2016-11-2100
2016-11-182283.002283.002282.002282.00200456500
2016-11-172282.002282.002282.002282.00100228200
2016-11-162303.002303.002282.002282.0026005981600
2016-11-152280.002303.002280.002303.0016003673000
2016-11-1400
2016-11-112275.002275.002275.002275.00400910000
2016-11-102241.002275.002241.002275.0015003386000
2016-11-092240.002240.002240.002240.00200448000
2016-11-082276.002276.002276.002276.006001365600
2016-11-072245.002299.002245.002299.00300680400
2016-11-042245.002245.002244.002244.00200448900
2016-11-022284.002284.002243.002243.00200452700
2016-11-012276.002276.002261.002261.007001584200
2016-10-312284.002284.002284.002284.00300685200
2016-10-282284.002300.002236.002284.0010002273400
2016-10-272284.002284.002284.002284.0021004796400
2016-10-262290.002290.002284.002284.008001828000
2016-10-252284.002284.002284.002284.00100228400
2016-10-242284.002284.002236.002284.00300680400
2016-10-212255.002299.002254.002284.005001134700
2016-10-202284.002284.002284.002284.0024005481600
2016-10-192250.002284.002250.002284.0010002275600
2016-10-182242.002246.002242.002246.005001122600

   ※ 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