[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 
2017-03-292241.002241.002241.002241.00200448200
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
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

   ※ 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