[2763 JQスタンダード] エフティグループ 日足 時系列データ

[2763 JQスタンダード] エフティグループ (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-23922.00929.00922.00926.001530014173700
2017-10-20924.00925.00914.00922.002870026430100
2017-10-19922.00925.00920.00923.002440022497100
2017-10-18929.00931.00922.00924.003590033265400
2017-10-17932.00933.00927.00928.001780016562500
2017-10-16927.00932.00921.00932.003270030305200
2017-10-13923.00927.00921.00927.001440013304300
2017-10-12921.00924.00918.00924.001450013342300
2017-10-11917.00920.00915.00920.001580014494500
2017-10-10921.00922.00916.00917.001600014695900
2017-10-06919.00920.00915.00917.001150010552900
2017-10-05918.00923.00918.00919.0061005612200
2017-10-04919.00922.00917.00920.00101009280200
2017-10-03920.00923.00911.00919.001470013496800
2017-10-02912.00917.00911.00917.0091008313000
2017-09-29910.00922.00908.00912.001530013981800
2017-09-28909.00911.00908.00910.002530023005200
2017-09-27907.00915.00900.00912.002920026529500
2017-09-26931.00934.00924.00927.003400031592700
2017-09-25929.00934.00929.00934.002510023362700
2017-09-22925.00929.00921.00929.002470022837600
2017-09-21928.00932.00925.00926.002130019773900
2017-09-20929.00934.00923.00926.003400031538600
2017-09-19927.00936.00927.00931.002260021042400
2017-09-15922.00928.00920.00927.001640015147700
2017-09-14924.00925.00914.00922.002230020544300
2017-09-13910.00920.00904.00918.002550023290600
2017-09-12901.00912.00901.00911.001750015891900
2017-09-11913.00913.00890.00900.002550022969900
2017-09-08900.00901.00896.00898.001360012223300
2017-09-07898.00904.00897.00897.00111009994100
2017-09-06881.00900.00860.00890.003610031953600
2017-09-05899.00900.00890.00898.002080018637700
2017-09-04911.00911.00899.00901.002410021773100
2017-09-01920.00921.00912.00912.001990018261600
2017-08-31925.00926.00916.00925.001970018154100
2017-08-30933.00933.00924.00929.001120010395500
2017-08-29940.00940.00926.00931.001340012503700
2017-08-28925.00933.00925.00930.002350021791300
2017-08-25923.00927.00915.00925.002970027389700
2017-08-24918.00928.00917.00928.002230020552600
2017-08-23900.00917.00900.00915.00110009989600
2017-08-22898.00899.00891.00898.001710015317100
2017-08-21896.00900.00892.00896.001920017193400
2017-08-18891.00896.00885.00895.0092008199000
2017-08-17889.00896.00882.00894.00106009438000
2017-08-16879.00889.00879.00889.001480013123700
2017-08-15881.00896.00873.00884.002930025898400
2017-08-14852.00870.00850.00863.00131800113032100
2017-08-10934.00945.00933.00942.001500014086600
2017-08-09938.00939.00922.00931.002890026888900
2017-08-08966.00973.00936.00941.003430032568400
2017-08-07980.00982.00967.00967.0098009556600
2017-08-04982.00983.00967.00972.001110010786600
2017-08-03976.00985.00974.00982.0067006566500
2017-08-02968.00979.00967.00976.001240012069400
2017-08-01983.00988.00965.00976.001680016411000
2017-07-31984.00987.00980.00987.001800017715700
2017-07-28991.00995.00981.00983.001680016619700
2017-07-27995.001000.00985.00998.007010069590000
2017-07-26977.00979.00968.00979.001830017836600
2017-07-25975.00982.00975.00977.001310012818200
2017-07-24979.00980.00972.00975.0094009191300
2017-07-21970.00979.00962.00978.001300012675000
2017-07-20969.00974.00968.00972.0081007864900
2017-07-19957.00971.00957.00971.001250012036900
2017-07-18970.00975.00962.00965.002540024631600
2017-07-14953.00961.00946.00961.001230011727100
2017-07-13951.00953.00945.00952.0094008927900
2017-07-12956.00962.00950.00954.001870017823500
2017-07-11970.00970.00957.00958.001750016911000
2017-07-10960.00961.00953.00961.001340012853500
2017-07-07950.00953.00940.00950.001210011464100
2017-07-06952.00953.00940.00951.003400032076700
2017-07-05951.00951.00940.00950.001890017860700
2017-07-04957.00957.00949.00951.001270012106800
2017-07-03950.00957.00949.00951.001440013712400
2017-06-30947.00954.00943.00947.002130020189100
2017-06-29948.00965.00948.00962.001480014124700
2017-06-28960.00969.00939.00947.003390032328000
2017-06-27974.00974.00964.00970.002120020580400
2017-06-26952.00978.00952.00978.002560024799300
2017-06-23962.00984.00950.00958.006010058224700
2017-06-22950.00969.00949.00962.003930037697900
2017-06-21940.00954.00939.00953.004400041722400
2017-06-20935.00944.00933.00938.002720025539600
2017-06-19939.00944.00926.00932.003090028931700
2017-06-16926.00935.00914.00935.005550051684800
2017-06-15930.00936.00923.00923.002750025569400
2017-06-14914.00925.00913.00925.001720015835800
2017-06-13905.00911.00903.00910.002170019663200
2017-06-12917.00920.00913.00916.001450013290900
2017-06-09911.00930.00900.00930.004670042772100
2017-06-08916.00916.00900.00911.003230029440900
2017-06-07885.00911.00877.00910.005250047232800
2017-06-06876.00895.00876.00890.005500048664800
2017-06-05850.00877.00850.00877.005650048875600
2017-06-02849.00855.00843.00850.003420029012600
2017-06-01848.00852.00847.00849.0092007812000
2017-05-31843.00851.00843.00848.00109009251700
2017-05-30848.00849.00842.00848.001890015990400
2017-05-29845.00848.00843.00848.002530021377900
2017-05-26848.00851.00844.00846.002340019811300
2017-05-25844.00850.00843.00847.002530021396300
2017-05-24850.00853.00842.00845.002640022382900
2017-05-23854.00862.00843.00848.002920024920900
2017-05-22845.00862.00841.00851.005110043466000
2017-05-19836.00840.00832.00839.002830023658700
2017-05-18841.00845.00833.00836.003010025216700
2017-05-17841.00846.00840.00845.002780023432300
2017-05-16845.00849.00839.00844.003910033011400
2017-05-15850.00854.00840.00848.004800040661900
2017-05-12853.00854.00841.00847.002960025092700
2017-05-11835.00870.00824.00850.00209600176055900
2017-05-10790.00790.00784.00786.002070016318700
2017-05-09786.00789.00784.00787.00117009197500
2017-05-08788.00789.00784.00786.002020015893000
2017-05-02783.00785.00781.00784.001380010813700
2017-05-01780.00782.00775.00778.0080006233600
2017-04-28778.00782.00773.00780.00103008024000
2017-04-27779.00779.00773.00775.001760013681400
2017-04-26774.00777.00772.00777.001510011707500
2017-04-25770.00772.00766.00772.00107008238500
2017-04-24763.00770.00758.00768.001630012473600
2017-04-21761.00762.00753.00757.002230016901700
2017-04-20755.00761.00755.00761.0074005602200
2017-04-19742.00756.00741.00751.002680020011700
2017-04-18739.00746.00735.00740.004970036731900
2017-04-17742.00744.00737.00739.001840013612400
2017-04-14740.00753.00735.00739.001910014132900
2017-04-13740.00747.00737.00740.001820013487400
2017-04-12753.00753.00740.00740.003710027670700
2017-04-11755.00766.00753.00753.002990022695200
2017-04-10760.00760.00751.00756.002770020962900
2017-04-07750.00764.00747.00754.005070038054400
2017-04-06753.00754.00742.00749.004870036426900
2017-04-05757.00762.00752.00755.002110015966100
2017-04-04768.00773.00748.00757.006720051131700
2017-04-03762.00780.00760.00770.007780059828600
2017-03-31765.00768.00760.00762.001710013053800
2017-03-30759.00766.00759.00763.002150016368600
2017-03-29760.00772.00759.00759.002830021537100
2017-03-28783.00788.00778.00781.002300018006200
2017-03-27791.00791.00780.00782.005700044763200
2017-03-24782.00788.00780.00788.002970023250300
2017-03-23773.00782.00771.00780.002880022385300
2017-03-22766.00776.00766.00773.002770021325000
2017-03-21770.00772.00766.00770.005760044305000
2017-03-17761.00770.00760.00765.003560027218100
2017-03-16761.00770.00758.00763.002830021607200
2017-03-15782.00782.00758.00759.0010760082573000
2017-03-14780.00784.00777.00780.001480011535400
2017-03-13785.00788.00778.00778.005690044555300
2017-03-10781.00785.00776.00782.006460050440700
2017-03-09785.00789.00776.00780.006200048315900
2017-03-08788.00789.00783.00787.002080016359700
2017-03-07795.00795.00783.00786.003870030435500
2017-03-06792.00798.00781.00796.004840038118900
2017-03-03798.00802.00791.00793.004110032706800
2017-03-02781.00809.00781.00798.009460075144000
2017-03-01772.00777.00765.00772.003070023628900
2017-02-28767.00779.00767.00778.004410034099400
2017-02-27770.00774.00761.00766.003260025012300
2017-02-24766.00771.00760.00768.002110016127100
2017-02-23762.00763.00758.00763.003200024355200
2017-02-22761.00764.00759.00763.002460018725800
2017-02-21765.00766.00758.00761.002380018143000
2017-02-20774.00774.00753.00763.008090061546600
2017-02-17776.00777.00772.00774.00116008987000
2017-02-16783.00784.00773.00777.002330018085300
2017-02-15782.00783.00772.00781.002680020864600
2017-02-14780.00785.00775.00777.002250017521400
2017-02-13754.00792.00754.00780.0010570081131100
2017-02-10743.00743.00735.00739.00131009687400
2017-02-09735.00736.00732.00736.003070022556600
2017-02-08734.00736.00730.00735.002380017482500
2017-02-07730.00734.00730.00734.003450025276200
2017-02-06737.00743.00729.00731.001590011696800
2017-02-03727.00735.00727.00734.00124009072100
2017-02-02726.00731.00724.00727.001610011722200
2017-02-01727.00730.00724.00726.001800013090100
2017-01-31728.00735.00727.00730.003580026135700
2017-01-30730.00737.00726.00731.003680026863900
2017-01-27745.00745.00727.00730.003960029179400
2017-01-26713.00736.00711.00733.0010420075761500
2017-01-25705.00710.00702.00710.003000021190300
2017-01-24701.00704.00700.00702.00114007992400
2017-01-23701.00707.00700.00701.001490010458200
2017-01-20702.00707.00702.00702.0094006610300
2017-01-19703.00706.00701.00702.001900013361900
2017-01-18705.00707.00700.00707.002660018674700
2017-01-17710.00710.00705.00705.0082005796600
2017-01-16715.00715.00706.00708.002470017580100
2017-01-13702.00708.00702.00707.00113007970000
2017-01-12704.00705.00701.00702.002090014688900
2017-01-11704.00705.00702.00702.002650018649100
2017-01-10707.00708.00703.00704.003880027387500
2017-01-06700.00712.00693.00707.008490059664300
2017-01-05709.00712.00704.00707.005220036968100
2017-01-04711.00716.00707.00709.002470017545900
2016-12-30711.00715.00709.00710.003000021315600
2016-12-29714.00716.00709.00711.001420010111300
2016-12-28716.00716.00712.00714.0090006427300
2016-12-27718.00718.00713.00716.002860020481400
2016-12-26727.00727.00712.00714.004250030581300
2016-12-22712.00715.00710.00712.0083005922800
2016-12-21711.00714.00710.00712.0073005193900
2016-12-20711.00715.00710.00711.0078005552400
2016-12-19713.00714.00709.00714.00130009248200
2016-12-16713.00717.00710.00713.00117008339700
2016-12-15714.00720.00710.00711.004450031784600
2016-12-14714.00716.00710.00714.00139009914700
2016-12-13714.00717.00710.00714.001460010423100
2016-12-12717.00720.00714.00714.002320016611100
2016-12-09717.00718.00709.00715.003080021980800
2016-12-08724.00728.00716.00717.002130015382000
2016-12-07712.00725.00712.00724.006990050415300
2016-12-06707.00712.00704.00709.009190065075400
2016-12-05712.00714.00706.00706.004910034865900
2016-12-02718.00718.00709.00712.009900070577800
2016-12-01720.00727.00719.00720.002700019495900
2016-11-30717.00723.00716.00719.003690026534900
2016-11-29715.00719.00714.00717.004400031490500
2016-11-28720.00724.00714.00715.004020028923200
2016-11-25716.00720.00714.00717.004250030439300
2016-11-24715.00722.00714.00715.005610040228300
2016-11-22713.00718.00711.00715.003340023832800
2016-11-21718.00718.00711.00713.003910027941500
2016-11-18704.00727.00700.00718.005490039310300
2016-11-17701.00713.00689.00694.006480045034200
2016-11-16717.00723.00698.00701.009520067307000
2016-11-15727.00728.00715.00715.008680062733800
2016-11-14744.00747.00721.00724.008270060570900
2016-11-11715.00756.00715.00744.00206500149560200
2016-11-10808.00811.00801.00805.00110008868300
2016-11-09797.00800.00760.00773.005640044745700
2016-11-08809.00810.00798.00798.004100033066800
2016-11-07815.00815.00808.00809.00112009065400
2016-11-04816.00820.00810.00813.001470011991000
2016-11-02822.00830.00818.00820.001910015754300
2016-11-01832.00833.00825.00827.001290010681700
2016-10-31832.00836.00830.00832.00120009980900
2016-10-28829.00832.00829.00832.0087007218800
2016-10-27833.00833.00826.00832.002080017293500
2016-10-26828.00830.00823.00830.00105008674700
2016-10-25829.00831.00825.00827.0090007448700
2016-10-24832.00832.00826.00828.0063005221600
2016-10-21828.00832.00827.00832.0041003399600
2016-10-20831.00834.00825.00832.002250018654800
2016-10-19814.00828.00814.00827.0085006962300

   ※ 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