[2761 JQスタンダード] トシン・グループ 日足 時系列データ (2015年)

[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 
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
2015-12-0100
2015-11-302384.002384.002370.002380.0018004289400
2015-11-272373.002384.002373.002384.0027006421200
2015-11-262388.002389.002369.002369.0023005467900
2015-11-252394.002394.002379.002385.00300715800
2015-11-242371.002380.002371.002375.00400950000
2015-11-202373.002388.002373.002375.00300713600
2015-11-192392.002392.002375.002375.009002139600
2015-11-182375.002380.002375.002375.0010002376200
2015-11-172390.002408.002390.002400.005001200600
2015-11-162390.002403.002390.002403.001020024381700
2015-11-132400.002402.002390.002390.006001438500
2015-11-122392.002407.002392.002400.00400960400
2015-11-112385.002385.002385.002385.00200477000
2015-11-102378.002378.002378.002378.00100237800
2015-11-092380.002400.002376.002376.00300715600
2015-11-062373.002373.002372.002372.00400948900
2015-11-052371.002372.002354.002372.00300709700
2015-11-0400
2015-11-0200
2015-10-302350.002350.002350.002350.0011002585000
2015-10-292350.002350.002350.002350.00300705000
2015-10-282341.002350.002341.002350.009002114100
2015-10-272369.002370.002342.002348.00480011334100
2015-10-262370.002370.002368.002368.007001657900
2015-10-232381.002389.002371.002375.0010002376000
2015-10-222375.002375.002375.002375.00200475000
2015-10-212374.002374.002371.002371.005001186300
2015-10-2000
2015-10-192376.002377.002376.002376.00300712900
2015-10-162391.002391.002390.002390.0022005258500
2015-10-152381.002390.002381.002390.0014003337700
2015-10-142385.002385.002379.002381.0014003335000
2015-10-132390.002390.002385.002390.00400955500
2015-10-092394.002394.002380.002384.0021005015600
2015-10-082400.002400.002394.002394.0021005039400
2015-10-072436.002436.002394.002394.0033007937400
2015-10-062400.002400.002400.002400.00300720000
2015-10-052440.002440.002420.002420.0010002433000
2015-10-022391.002441.002391.002441.00300727300
2015-10-012420.002420.002420.002420.00300726000
2015-09-3000
2015-09-292430.002430.002401.002401.0017004128100
2015-09-282424.002431.002424.002430.00600014578300
2015-09-252424.002424.002424.002424.006001454400
2015-09-242424.002424.002424.002424.00100242400
2015-09-182439.002439.002439.002439.00100243900
2015-09-172489.002489.002489.002489.00570014187300
2015-09-162446.002496.002446.002495.00530012982200
2015-09-152437.002488.002436.002440.00520012718900
2015-09-142430.002430.002423.002430.0017004129900
2015-09-112430.002434.002420.002430.0029007046900
2015-09-102427.002434.002424.002424.0013003156800
2015-09-092402.002434.002402.002434.0011002655500
2015-09-0800
2015-09-072499.002499.002449.002449.0010002494000
2015-09-042465.002550.002449.002550.0018004500000
2015-09-0300
2015-09-022466.002466.002431.002451.006001466400
2015-09-012491.002491.002420.002479.0019004674000
2015-08-312484.002504.002484.002504.00200498800
2015-08-282520.002520.002500.002500.00560014108000
2015-08-272451.002524.002451.002524.0023005731600
2015-08-262430.002430.002430.002430.00100243000
2015-08-252370.002381.002341.002380.0018004264100
2015-08-242464.002464.002416.002423.006001455400
2015-08-212451.002514.002451.002514.0014003444300
2015-08-202549.002549.002501.002501.0032008097900
2015-08-192550.002558.002526.002529.0016004050500
2015-08-182520.002534.002520.002526.0026006568100
2015-08-172413.002600.002413.002515.00750018986200
2015-08-142405.002449.002405.002411.00300726500
2015-08-132411.002456.002403.002403.0021005062300
2015-08-122426.002430.002407.002415.0022005322400
2015-08-112425.002433.002422.002425.0030007275300
2015-08-102458.002464.002425.002425.0034008306900
2015-08-072467.002467.002458.002458.0012002953600
2015-08-0600
2015-08-052458.002458.002458.002458.00100245800
2015-08-0400
2015-08-032467.002467.002455.002456.0011002702600
2015-07-312485.002485.002485.002485.00300745500
2015-07-302490.002490.002490.002490.00300747000
2015-07-292501.002540.002501.002540.00200504100
2015-07-282500.002520.002470.002519.0019004728600
2015-07-272552.002552.002502.002503.0021005334400
2015-07-242531.002552.002531.002552.0014003555600
2015-07-232542.002542.002540.002540.0011002794500
2015-07-2200
2015-07-212600.002600.002565.002571.008002062200
2015-07-172635.002635.002600.002600.005001306500
2015-07-162635.002635.002630.002635.0010002634200
2015-07-152637.002637.002580.002635.0027007111500
2015-07-142605.002640.002555.002640.0016004188900
2015-07-132500.002510.002500.002510.00300751400
2015-07-102547.002547.002497.002497.00200504400
2015-07-092500.002501.002497.002497.0013003248200
2015-07-082576.002576.002502.002502.0023005867400
2015-07-0700
2015-07-0600
2015-07-032560.002563.002560.002562.00300768500
2015-07-022560.002560.002560.002560.004001024000
2015-07-012575.002575.002574.002575.006001544600
2015-06-302575.002575.002575.002575.00200515000
2015-06-292598.002598.002598.002598.00600015588000
2015-06-262625.002625.002575.002612.0028007277900
2015-06-252619.002619.002600.002610.008002086700
2015-06-242639.002639.002589.002610.00710018445000
2015-06-232639.002649.002600.002612.0037009638700
2015-06-222600.002640.002600.002640.007001832000
2015-06-192590.002590.002580.002580.00300775600
2015-06-182599.002599.002586.002586.00200518500
2015-06-172600.002600.002600.002600.00100260000
2015-06-162655.002655.002625.002625.0028007420700
2015-06-152590.002659.002590.002659.007001830000
2015-06-122585.002585.002581.002581.00300774700
2015-06-112586.002586.002585.002585.00200517100
2015-06-102585.002585.002585.002585.00200517000
2015-06-092583.002585.002583.002585.004001033400
2015-06-082600.002600.002600.002600.0022005720000
2015-06-052600.002600.002595.002595.0017004419500
2015-06-042600.002600.002600.002600.00100260000
2015-06-032602.002621.002602.002620.008002094300
2015-06-022610.002618.002610.002610.007001828600
2015-06-012592.002614.002592.002614.008002086000
2015-05-292590.002610.002590.002590.0010002605400
2015-05-282590.002590.002590.002590.00100259000
2015-05-272599.002605.002587.002590.0031008046100
2015-05-262617.002617.002590.002599.00540014037500
2015-05-252605.002605.002600.002600.0015003902600
2015-05-222603.002605.002603.002605.004001041800
2015-05-212600.002624.002600.002620.0010002608400
2015-05-202600.002607.002600.002607.0017004421700
2015-05-192612.002612.002600.002600.0010002602700
2015-05-182612.002612.002605.002605.0015003916000
2015-05-152605.002624.002605.002624.0021005483500
2015-05-142623.002623.002600.002605.0018004688800
2015-05-132609.002609.002603.002603.004001042400
2015-05-122629.002629.002600.002600.005001304900
2015-05-112603.002603.002600.002601.00590015346400
2015-05-082601.002601.002601.002601.00100260100
2015-05-072630.002640.002592.002592.0013003401200
2015-05-012630.002630.002630.002630.00300789000
2015-04-302639.002639.002580.002580.0017004424900
2015-04-282602.002610.002602.002602.008002084800
2015-04-272600.002601.002600.002601.0010002600200
2015-04-242597.002597.002597.002597.00100259700
2015-04-232600.002615.002591.002594.0013003382000
2015-04-222592.002593.002592.002592.004001036900
2015-04-212592.002592.002592.002592.004001036800
2015-04-202589.002590.002589.002590.00200517900
2015-04-172592.002592.002592.002592.00200518400
2015-04-162615.002615.002615.002615.00100261500
2015-04-152620.002620.002614.002614.0025006547400
2015-04-142640.002641.002615.002620.0019005001900
2015-04-132656.002656.002646.002646.0014003710300
2015-04-102653.002710.002652.002656.0017004537000
2015-04-092636.002669.002636.002669.004001061200
2015-04-082635.002645.002635.002645.005001320800
2015-04-072635.002635.002635.002635.00100263500
2015-04-062638.002638.002615.002615.0010002635700
2015-04-0300
2015-04-0200
2015-04-012687.002687.002638.002638.00200532500
2015-03-312688.002688.002688.002688.007001881600
2015-03-302705.002706.002705.002706.00200541100
2015-03-272705.002705.002699.002699.0023006217300
2015-03-262700.002705.002700.002705.008002162400
2015-03-252687.002700.002687.002700.00300808700
2015-03-242700.002722.002700.002710.00680018430500
2015-03-232710.002710.002701.002701.004001082300
2015-03-202740.002740.002712.002712.007001904800
2015-03-192770.002770.002761.002761.0012003323100
2015-03-182770.002770.002770.002770.00100277000
2015-03-172761.002761.002761.002761.00100276100
2015-03-162780.002781.002780.002780.0020005560100
2015-03-132780.002780.002780.002780.004001112000
2015-03-122782.002799.002782.002787.004001115000
2015-03-1100
2015-03-102780.002780.002780.002780.00300834000
2015-03-092789.002789.002785.002785.00200557400
2015-03-062779.002779.002779.002779.00100277900
2015-03-052799.002799.002779.002779.009002513700
2015-03-042804.002804.002804.002804.00100280400
2015-03-032777.002798.002765.002798.006001670100
2015-03-022775.002777.002775.002777.00300832700
2015-02-272813.002813.002774.002775.00760021318200
2015-02-262815.002825.002813.002813.0025007038500
2015-02-252865.002865.002795.002805.0029008184800
2015-02-242840.002870.002800.002830.00860024342000
2015-02-232840.002840.002840.002840.006001704000
2015-02-202928.002928.002845.002845.00300870100
2015-02-192880.002880.002830.002830.004001147000
2015-02-182943.002943.002943.002943.00100294300
2015-02-172943.002943.002943.002943.00100294300
2015-02-162860.002868.002860.002860.00720020611200
2015-02-132848.002860.002848.002860.007001999300
2015-02-122850.002854.002850.002854.007001995400
2015-02-102819.002863.002819.002850.0010002855600
2015-02-092800.002847.002799.002807.0023006446600
2015-02-062844.002844.002819.002819.0010002822200
2015-02-052815.002820.002815.002819.004001127200
2015-02-042810.002810.002810.002810.00100281000
2015-02-032801.002810.002801.002810.00300841600
2015-02-022800.002800.002800.002800.00100280000
2015-01-302793.002793.002793.002793.00100279300
2015-01-292800.002800.002793.002793.00300839200
2015-01-282809.002809.002800.002800.00200560900
2015-01-272837.002837.002809.002809.0021005954900
2015-01-262860.002860.002835.002837.00300853200
2015-01-232859.002866.002851.002851.007002001500
2015-01-222860.002860.002859.002859.00200571900
2015-01-212850.002850.002845.002845.00200569500
2015-01-202850.002850.002850.002850.00100285000
2015-01-192884.002884.002836.002850.006001714300
2015-01-162830.002884.002830.002884.0010002856500
2015-01-152868.002868.002817.002821.00860024605400
2015-01-142854.002868.002829.002868.0012003417500
2015-01-132825.002825.002825.002825.00200565000
2015-01-092858.002858.002821.002821.00300853700
2015-01-082859.002859.002857.002858.0011003144100
2015-01-072800.002830.002792.002830.008002241500
2015-01-0600
2015-01-052839.002839.002839.002839.005001419500

   ※ 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