[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 
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
2016-05-16742.00755.00738.00749.009750072877000
2016-05-13745.00765.00742.00749.0012510094001800
2016-05-12709.00721.00709.00718.001920013751400
2016-05-11711.00720.00709.00709.00126008986600
2016-05-10729.00729.00701.00710.001480010579800
2016-05-09697.00717.00697.00712.0080005686700
2016-05-06701.00710.00692.00698.0058004065900
2016-05-02710.00713.00690.00701.002300016171700
2016-04-28720.00724.00702.00705.002870020560000
2016-04-27706.00725.00706.00712.003670026198900
2016-04-26720.00725.00706.00721.001660011926400
2016-04-25720.00737.00720.00725.001720012550700
2016-04-22712.00730.00710.00728.002930021192900
2016-04-21720.00725.00706.00720.002290016493400
2016-04-20720.00725.00716.00722.002150015487100
2016-04-19711.00725.00700.00721.002220015831500
2016-04-18700.00712.00700.00710.002140015121700
2016-04-15719.00723.00712.00714.001620011635900
2016-04-14706.00712.00682.00712.002360016588600
2016-04-13700.00708.00693.00705.001790012539600
2016-04-12690.00703.00690.00695.001970013733600
2016-04-11690.00702.00686.00695.00121008392900
2016-04-08673.00688.00666.00688.002510017002800
2016-04-07669.00687.00660.00683.002830019176400
2016-04-06658.00677.00650.00667.004260028269500
2016-04-05665.00675.00656.00671.003570023756900
2016-04-04675.00675.00655.00673.00112007524400
2016-04-01696.00701.00680.00681.003940027146200
2016-03-31704.00708.00696.00703.00121008506400
2016-03-30700.00712.00700.00704.00113007987700
2016-03-29705.00710.00701.00703.00103007247300
2016-03-28731.00731.00713.00715.003200023209000
2016-03-25724.00727.00709.00727.002810020154000
2016-03-24709.00712.00704.00709.0062004392500
2016-03-23701.00715.00701.00709.002050014577900
2016-03-22702.00715.00694.00705.005190036450800
2016-03-18701.00707.00700.00704.001680011787400
2016-03-17723.00730.00697.00704.004090028863300
2016-03-16729.00734.00722.00727.001880013689400
2016-03-15742.00742.00728.00734.004720034630100
2016-03-14742.00742.00727.00734.005480040360600
2016-03-11717.00738.00715.00728.005880042860900
2016-03-10705.00739.00705.00732.006580047885700
2016-03-09700.00723.00700.00719.006390045648700
2016-03-08700.00710.00689.00700.006580046129600
2016-03-07700.00710.00694.00704.007280051175800
2016-03-04674.00698.00673.00697.007630052504300
2016-03-03663.00684.00662.00680.009280062667400
2016-03-02654.00669.00638.00668.006840044618800
2016-03-01636.00655.00630.00648.006800043525700
2016-02-29666.00666.00633.00635.008950058063400
2016-02-26660.00665.00642.00648.006830044331100
2016-02-25665.00666.00650.00660.007520049405300
2016-02-24665.00670.00653.00665.005530036424400
2016-02-23676.00677.00660.00668.007890052882700
2016-02-22665.00674.00659.00674.008050053808500
2016-02-19661.00669.00650.00665.007870051999000
2016-02-18671.00677.00660.00666.005770038662100
2016-02-17659.00680.00640.00645.009080060035800
2016-02-16628.00666.00625.00665.0011190073146700
2016-02-15605.00633.00602.00630.0011450071075700
2016-02-12595.00608.00576.00585.0012480073922300
2016-02-10631.00657.00599.00622.0013470083965300
2016-02-09635.00640.00620.00629.005050031752300
2016-02-08633.00659.00633.00652.002340015102500
2016-02-05655.00666.00645.00660.002960019317700
2016-02-04673.00679.00650.00657.004430029293500
2016-02-03678.00684.00666.00673.002350015836600
2016-02-02674.00696.00674.00688.005560038193500
2016-02-01682.00695.00663.00686.008490057828000
2016-01-29656.00675.00651.00672.003970026354400
2016-01-28671.00672.00657.00660.002930019512500
2016-01-27680.00680.00661.00671.003250021856800
2016-01-26656.00669.00650.00661.005950039238300
2016-01-25642.00675.00642.00674.006270041152400
2016-01-22610.00636.00610.00632.005020031333300
2016-01-21609.00639.00602.00603.0011190069442100
2016-01-20640.00640.00603.00619.006470040343500
2016-01-19639.00650.00630.00640.003980025380500
2016-01-18640.00653.00630.00639.009690062001800
2016-01-15690.00690.00660.00666.004770032048600
2016-01-14682.00682.00666.00674.005800039118500
2016-01-13671.00686.00670.00685.003510023795500
2016-01-12689.00692.00658.00671.005460037124400
2016-01-08682.00690.00672.00687.002530017284600
2016-01-07676.00693.00673.00680.006810046627700
2016-01-06671.00690.00671.00686.005920040292600
2016-01-05667.00672.00661.00670.008510056698800
2016-01-04690.00692.00668.00677.008440057185800
2015-12-30695.00703.00690.00695.004030028017300
2015-12-29704.00704.00684.00697.004060028064800
2015-12-28702.00705.00684.00695.003540024737100
2015-12-25673.00687.00664.00682.0010610071093100
2015-12-24689.00689.00661.00673.007490050451800
2015-12-22677.00690.00671.00682.003680024990600
2015-12-21690.00690.00668.00677.00156700106118000
2015-12-18694.00702.00691.00694.003940027451100
2015-12-17692.00705.00689.00698.005700039567000
2015-12-16681.00693.00681.00690.004610031735500
2015-12-15699.00700.00675.00675.007130048958000
2015-12-14687.00700.00677.00689.009860067718300
2015-12-11713.00730.00710.00712.004820034597500
2015-12-10720.00740.00699.00722.00192800137854500
2015-12-09730.00741.00720.00720.009180066832500
2015-12-08763.00769.00723.00726.0010480077587100
2015-12-07777.00787.00767.00770.005710044206700
2015-12-04781.00812.00776.00777.00153000121066800
2015-12-03810.00841.00795.00807.00348100282847800

   ※ 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