[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 
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
2016-10-172232.002241.002232.002240.006001340900
2016-10-142231.002231.002231.002231.00200446200
2016-10-132244.002244.002244.002244.00400897600
2016-10-122244.002244.002235.002235.00300671700
2016-10-112220.002220.002209.002209.00200442900
2016-10-072244.002244.002220.002220.007001566300
2016-10-062224.002244.002224.002244.00400895600
2016-10-0500
2016-10-0400
2016-10-0300
2016-09-302222.002222.002222.002222.00200444400
2016-09-2900
2016-09-2800
2016-09-272245.002245.002245.002245.0016003592000
2016-09-262219.002245.002219.002245.006001338900
2016-09-232201.002219.002201.002219.005001105200
2016-09-2100
2016-09-202208.002208.002199.002199.00300660600
2016-09-162222.002222.002222.002222.0011002444200
2016-09-152245.002245.002222.002222.00650014590200
2016-09-142245.002245.002245.002245.00300673500
2016-09-132202.002205.002200.002205.009001981600
2016-09-1200
2016-09-092215.002217.002215.002217.009001994700
2016-09-082210.002215.002210.002215.0012002653000
2016-09-072198.002198.002180.002180.0026005713000
2016-09-062221.002221.002198.002198.005001108200
2016-09-052201.002221.002200.002221.0012002653100
2016-09-0200
2016-09-0100
2016-08-312219.002219.002200.002200.00740016411100
2016-08-302224.002230.002200.002219.0016003533200
2016-08-292176.002200.002176.002196.0021004584800
2016-08-262158.002189.002158.002175.005001090000
2016-08-252152.002156.002151.002151.00400861400
2016-08-2400
2016-08-232158.002159.002152.002152.009001938400
2016-08-2200
2016-08-192167.002167.002161.002161.007001516300
2016-08-182167.002167.002167.002167.00100216700
2016-08-172189.002189.002189.002189.00300656700
2016-08-162144.002144.002136.002144.009001925600
2016-08-152149.002149.002149.002149.0028006017200
2016-08-122132.002153.002132.002149.008001714400
2016-08-102117.002160.002117.002143.00630013424600
2016-08-092095.002299.002087.002117.00850018372600
2016-08-082086.002086.002086.002086.00200417200
2016-08-0500
2016-08-0400
2016-08-032081.002081.002081.002081.00100208100
2016-08-022099.002099.002072.002081.0018003748200
2016-08-0100
2016-07-2900
2016-07-2800
2016-07-272087.002100.002064.002064.0032006677200
2016-07-262087.002087.002087.002087.00100208700
2016-07-252100.002100.002098.002100.005001049700
2016-07-222117.002117.002117.002117.00100211700
2016-07-212139.002139.002139.002139.00100213900
2016-07-202092.002092.002092.002092.00100209200
2016-07-192094.002094.002073.002073.0018003762900
2016-07-152080.002095.002080.002094.0022004578900
2016-07-142100.002100.002080.002080.006001252000
2016-07-132086.002086.002079.002086.009001876600
2016-07-122080.002080.002080.002080.00400832000
2016-07-112056.002065.002056.002065.00200412100
2016-07-082104.002104.002042.002042.00300622500
2016-07-072100.002142.002100.002100.00300634200
2016-07-062057.002057.002050.002050.0014002879000
2016-07-052075.002075.002057.002057.00200413200
2016-07-042050.002055.002050.002055.00400820500
2016-07-0100
2016-06-3000
2016-06-2900
2016-06-2800
2016-06-272049.002049.002040.002040.00730014956800
2016-06-242067.002070.002050.002050.0019003911400
2016-06-232065.002066.002065.002065.006001239300
2016-06-2200
2016-06-212040.002060.002040.002059.00400820400
2016-06-202020.002024.002020.002021.00400808500
2016-06-172002.002020.002002.002015.0014002815700
2016-06-162048.002048.002037.002037.0029005938100
2016-06-152053.002062.002053.002058.0011002260500
2016-06-142060.002060.002051.002051.00200411100
2016-06-132086.002086.002060.002060.0012002490800
2016-06-102080.002103.002080.002091.0010002092000
2016-06-092073.002077.002073.002077.00300622700
2016-06-082070.002071.002070.002071.00300621200
2016-06-072063.002063.002063.002063.00100206300
2016-06-062061.002066.002061.002061.00300618800
2016-06-032057.002057.002057.002057.00100205700
2016-06-022066.002066.002061.002061.00200412700
2016-06-012066.002066.002066.002066.00200413200
2016-05-312060.002063.002060.002063.006001237500
2016-05-302081.002081.002051.002055.0020004156400
2016-05-272075.002090.002075.002081.007001455600
2016-05-262061.002100.002061.002074.00300623500
2016-05-252065.002072.002051.002061.0013002683000
2016-05-242133.002133.002098.002098.007001478600
2016-05-232132.002132.002101.002102.0010002107500
2016-05-202124.002124.002123.002123.00400849500
2016-05-192141.002141.002127.002133.0010002133600
2016-05-182122.002145.002122.002141.00470010018900
2016-05-172204.002204.002171.002200.00570012530600
2016-05-162186.002202.002186.002202.0011002414100
2016-05-132195.002200.002186.002186.006001317400
2016-05-122195.002195.002195.002195.006001317000
2016-05-112190.002195.002190.002191.0017003725900
2016-05-102162.002200.002162.002200.008001755900
2016-05-092156.002167.002156.002161.0017003673100
2016-05-062150.002150.002150.002150.00200430000
2016-05-022150.002150.002141.002150.0013002793400
2016-04-282174.002183.002174.002176.00300653300
2016-04-272184.002184.002184.002184.0020004368000
2016-04-262191.002191.002190.002190.00300657200
2016-04-252200.002201.002190.002195.0019004175500
2016-04-222205.002205.002205.002205.00100220500
2016-04-212185.002200.002185.002190.007001535700
2016-04-202189.002199.002182.002185.0019004157400
2016-04-192196.002203.002189.002189.007001540000
2016-04-182196.002199.002196.002196.005001098500
2016-04-152222.002223.002196.002196.0039008647300
2016-04-142222.002231.002208.002218.0016003552200
2016-04-132225.002231.002213.002213.007001557800
2016-04-122222.002231.002222.002231.00300667500
2016-04-112222.002222.002222.002222.00300666600
2016-04-082221.002221.002221.002221.00100222100
2016-04-072223.002275.002223.002225.008001793400
2016-04-062252.002252.002221.002221.008001795400
2016-04-052241.002280.002241.002280.00300678900
2016-04-042240.002282.002213.002213.0010002253700
2016-04-012250.002250.002250.002250.00200450000
2016-03-3100
2016-03-302255.002255.002255.002255.00100225500
2016-03-2900
2016-03-282282.002282.002282.002282.00880020081600
2016-03-252282.002282.002282.002282.00100228200
2016-03-2400
2016-03-2300
2016-03-2200
2016-03-182250.002250.002232.002232.006001344600
2016-03-172274.002274.002260.002260.0027006105200
2016-03-162265.002266.002260.002260.005001131600
2016-03-152250.002250.002250.002250.00400900000
2016-03-1400
2016-03-112240.002240.002240.002240.005001120000
2016-03-102270.002270.002270.002270.0010002270000
2016-03-092270.002270.002270.002270.0011002497000
2016-03-082270.002290.002270.002274.0011002503400
2016-03-072245.002271.002245.002270.005001127600
2016-03-042240.002240.002240.002240.005001120000
2016-03-032255.002270.002236.002236.007001581100
2016-03-0200
2016-03-012269.002269.002269.002269.00590013387100
2016-02-292266.002271.002260.002269.0036008158500
2016-02-262270.002282.002256.002256.0024005443600
2016-02-252250.002276.002247.002260.0023005194700
2016-02-242243.002266.002243.002261.00400903200
2016-02-2300
2016-02-222221.002221.002221.002221.00100222100
2016-02-1900
2016-02-182225.002232.002224.002224.006001336200
2016-02-172269.002269.002219.002219.006001346400
2016-02-162344.002344.002243.002269.00690016089000
2016-02-152215.002349.002215.002349.0010002243400
2016-02-122225.002225.002185.002185.00400881500
2016-02-102315.002315.002223.002223.007001611300
2016-02-092325.002325.002315.002315.008001857000
2016-02-082376.002376.002332.002332.00200470800
2016-02-052366.002366.002326.002326.0016003762700
2016-02-0400
2016-02-032374.002374.002366.002366.00400948400
2016-02-022358.002378.002358.002378.00300710700
2016-02-012379.002379.002379.002379.0010002379000
2016-01-2900
2016-01-282361.002379.002361.002379.00400946300
2016-01-272375.002375.002350.002352.0021004978600
2016-01-262362.002375.002362.002375.00300711200
2016-01-252330.002380.002330.002362.00300707200
2016-01-222312.002312.002312.002312.00200462400
2016-01-2100
2016-01-2000
2016-01-192344.002344.002344.002344.00100234400
2016-01-182399.002403.002351.002351.00400950600
2016-01-152370.002376.002370.002370.0024005689600
2016-01-1400
2016-01-132370.002370.002370.002370.00100237000
2016-01-122374.002374.002320.002320.0013003052600
2016-01-0800
2016-01-072375.002375.002373.002373.008001898700
2016-01-062373.002373.002373.002373.00200474600
2016-01-052372.002377.002372.002373.00400949400
2016-01-042397.002398.002368.002368.00790018929900
2015-12-302383.002408.002383.002403.0035008385000
2015-12-292398.002398.002380.002382.0019004539100
2015-12-282364.002383.002364.002379.0041009708500
2015-12-252354.002376.002354.002364.0029006859800
2015-12-242354.002354.002354.002354.00100235400
2015-12-222351.002359.002344.002344.007001643700
2015-12-212365.002365.002350.002350.0024005673000
2015-12-1800
2015-12-172359.002365.002359.002365.006001417400
2015-12-162359.002359.002353.002353.006001413600
2015-12-152355.002361.002352.002353.0014003297100
2015-12-142354.002354.002350.002350.00400941000
2015-12-1100
2015-12-102368.002368.002350.002351.0013003059100
2015-12-092370.002370.002368.002368.008001895200
2015-12-082379.002379.002371.002371.00400950100
2015-12-072394.002394.002378.002379.0012002868200
2015-12-042361.002400.002361.002400.0020004776600
2015-12-032400.002400.002364.002364.0011002619900
2015-12-022381.002381.002375.002375.00200475600

   ※ 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