[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 
2017-05-22845.00862.00841.00851.005110043466000
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
2016-10-18814.00820.00809.00819.005660045917400
2016-10-17834.00834.00812.00819.002920023983800
2016-10-14828.00828.00817.00826.001270010431200
2016-10-13829.00837.00821.00828.002210018260300
2016-10-12832.00834.00827.00834.0090007473600
2016-10-11850.00850.00835.00841.001240010448700
2016-10-07850.00853.00837.00840.004260035994000
2016-10-06849.00857.00847.00849.007090060353100
2016-10-05849.00853.00848.00849.0023001954200
2016-10-04859.00860.00847.00854.002140018293500
2016-10-03849.00859.00848.00859.0098008370400
2016-09-30846.00852.00838.00847.003080026010600
2016-09-29842.00852.00841.00847.00108009123300
2016-09-28835.00861.00835.00857.005460045920100
2016-09-27839.00839.00825.00838.002110017594000
2016-09-26839.00839.00827.00837.002470020562000
2016-09-23845.00845.00838.00839.001920016153800
2016-09-21844.00847.00834.00845.002160018129100
2016-09-20850.00850.00827.00848.003640030600500
2016-09-16856.00856.00845.00849.004560038744500
2016-09-15862.00862.00850.00854.002000017120600
2016-09-14855.00863.00855.00859.001830015728300
2016-09-13865.00866.00857.00858.001880016211700
2016-09-12859.00863.00858.00858.001680014435000
2016-09-09869.00873.00867.00869.001480012892600
2016-09-08869.00872.00865.00869.001730015038700
2016-09-07861.00872.00861.00869.001610013957100
2016-09-06855.00866.00855.00861.001240010683200
2016-09-05856.00869.00856.00868.002200018998100
2016-09-02879.00879.00856.00858.005420047128600
2016-09-01855.00871.00855.00869.004630040118000
2016-08-31852.00863.00852.00855.001880016128400
2016-08-30859.00860.00845.00852.003380028864800
2016-08-29872.00872.00857.00858.002350020289700
2016-08-26852.00859.00851.00859.002300019661900
2016-08-25872.00872.00851.00858.005140044278300
2016-08-24864.00878.00862.00868.004820041864000
2016-08-23855.00865.00855.00864.004830041560800
2016-08-22826.00849.00826.00849.006100051282000
2016-08-19809.00827.00809.00826.002230018222600
2016-08-18820.00820.00806.00819.002650021612900
2016-08-17807.00827.00807.00821.004800039477500
2016-08-16806.00813.00804.00807.002400019398100
2016-08-15814.00816.00808.00810.001820014789900
2016-08-12825.00825.00800.00814.002790022776100
2016-08-10759.00802.00739.00802.004520034942500
2016-08-09742.00758.00742.00750.0034002546100
2016-08-08736.00752.00736.00744.0053003931300
2016-08-05746.00753.00733.00748.0051003817500
2016-08-04757.00757.00724.00756.001510011293000
2016-08-03770.00770.00753.00758.0058004412100
2016-08-02770.00770.00764.00768.0083006378900
2016-08-01768.00780.00768.00777.0062004807700
2016-07-29777.00780.00770.00779.0082006348800
2016-07-28785.00785.00775.00779.0087006780100
2016-07-27802.00802.00787.00787.002120016959700
2016-07-26780.00786.00775.00779.00120009346300
2016-07-25763.00777.00763.00774.00103007917800
2016-07-22770.00772.00770.00772.0053004082200
2016-07-21767.00780.00767.00776.002790021569700
2016-07-20777.00780.00766.00773.0096007398200
2016-07-19781.00787.00780.00781.00103008063800
2016-07-15799.00799.00780.00782.001440011379300
2016-07-14796.00796.00780.00788.001510011894600
2016-07-13779.00786.00774.00774.001970015389400
2016-07-12789.00789.00775.00777.0094007346600
2016-07-11780.00780.00771.00774.0060004664100
2016-07-08762.00775.00755.00762.002840021614900
2016-07-07813.00818.00783.00783.002890023112000
2016-07-06808.00827.00807.00813.005600045755700
2016-07-05805.00824.00805.00824.007370060190100
2016-07-04801.00805.00790.00804.006110048980600
2016-07-01790.00803.00774.00799.007160056738000
2016-06-30786.00795.00779.00784.005010039359000
2016-06-29770.00798.00765.00798.001780013756500
2016-06-28756.00768.00745.00760.002630019868600
2016-06-27751.00758.00751.00755.003530026569800
2016-06-24796.00800.00713.00730.008380062550500
2016-06-23800.00806.00790.00796.003360026715800
2016-06-22825.00830.00810.00813.005870047956600
2016-06-21816.00827.00813.00820.007620062587800
2016-06-20796.00821.00796.00816.005430044096400
2016-06-17790.00798.00790.00796.004150033049700
2016-06-16798.00800.00788.00790.006600052411200
2016-06-15780.00798.00777.00798.006950054634400
2016-06-14797.00797.00778.00784.006180048740100
2016-06-13801.00801.00794.00797.004160033135800
2016-06-10800.00803.00797.00799.003530028220600
2016-06-09801.00803.00796.00800.003010024073600
2016-06-08798.00802.00795.00801.004440035475700
2016-06-07793.00800.00793.00798.004260033945300
2016-06-06799.00804.00791.00793.009350074705400
2016-06-03794.00803.00794.00802.002700021592900
2016-06-02793.00797.00791.00794.004600036559500
2016-06-01801.00801.00793.00793.004620036892300
2016-05-31801.00805.00797.00797.006840054803300
2016-05-30797.00803.00793.00801.008900071084000
2016-05-27793.00799.00793.00797.006150048948800
2016-05-26795.00800.00794.00797.008980071568300
2016-05-25790.00808.00790.00804.0010320082505400
2016-05-24780.00789.00778.00786.008390065693800
2016-05-23766.00780.00766.00777.008630066639800
2016-05-20736.00766.00736.00766.0011410085831600
2016-05-19742.00750.00729.00736.005800042791800
2016-05-18750.00753.00735.00747.009740072741300
2016-05-17742.00755.00740.00747.008700065080900

   ※ 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