[2776 JQスタンダード] 新都ホールディングス 日足 時系列データ

[2776 JQスタンダード] 新都ホールディングス (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-21207.00214.00186.00193.003077300603042500
2017-11-20221.00242.00203.00207.003811600843287700
2017-11-17240.00265.00209.00213.0045193001020651300
2017-11-16312.00315.00239.00247.0054172001457675000
2017-11-15256.00288.00227.00288.0074802001998596300
2017-11-14161.00208.00161.00208.0059759001117183000
2017-11-13168.00185.00149.00158.004526000772949500
2017-11-10128.00158.00120.00148.0071748001045005400
2017-11-09109.00111.00108.00108.0013480014700600
2017-11-08112.00112.00110.00110.0011420012644600
2017-11-07115.00115.00111.00112.0014110015816200
2017-11-06116.00117.00114.00114.009700011168900
2017-11-02117.00120.00116.00116.0016260019074600
2017-11-01119.00122.00116.00122.0034110040823500
2017-10-31113.00118.00112.00115.0029810034175500
2017-10-30112.00114.00111.00111.009690010902700
2017-10-27113.00115.00111.00114.0013140014823500
2017-10-26115.00116.00113.00113.0012110013819700
2017-10-25116.00119.00112.00113.0038370044064600
2017-10-24119.00120.00114.00115.0025200029417200
2017-10-23121.00122.00117.00118.0024580029226500
2017-10-20125.00125.00120.00122.0023020028151400
2017-10-19122.00133.00121.00124.0077610097808200
2017-10-18123.00123.00118.00120.0030670036950200
2017-10-17118.00135.00118.00123.001243400157550700
2017-10-16125.00126.00118.00118.0035630043270800
2017-10-13132.00132.00122.00127.0050940064202500
2017-10-12132.00134.00128.00128.0037420048487000
2017-10-11136.00145.00126.00131.001275600172499500
2017-10-10132.00134.00126.00128.0067140086913400
2017-10-06147.00150.00129.00134.001847800256726300
2017-10-05172.00177.00154.00154.001680700274209000
2017-10-04160.00178.00152.00167.005068200832738700
2017-10-03138.00169.00138.00147.004179100633837400
2017-10-02134.00169.00128.00135.006039800901054600
2017-09-29112.00152.00110.00125.0083174001126383800
2017-09-28109.00110.00103.00104.0073800077795200
2017-09-27108.00128.00107.00109.004176700480244200
2017-09-2694.00105.0094.00103.0085330085711800
2017-09-2594.0096.0094.0096.0011470010893600
2017-09-2296.0096.0093.0094.00609005729400
2017-09-2196.0097.0095.0096.00820007846000
2017-09-2093.0097.0093.0095.00993009397400
2017-09-1995.0095.0093.0093.00339003189300
2017-09-1593.0094.0093.0094.00155001448000
2017-09-1493.0095.0093.0094.00368003438200
2017-09-1393.0096.0092.0093.0024490022861500
2017-09-1294.0096.0094.0096.00290002748800
2017-09-1193.0095.0093.0094.00474004439400
2017-09-0892.0096.0091.0095.00956008952700
2017-09-0792.0093.0091.0092.00965008860300
2017-09-0691.0093.0091.0091.00287002629500
2017-09-0593.0094.0091.0091.00611005629300
2017-09-0495.0096.0093.0093.00725006831900
2017-09-0195.00101.0094.0097.0043970042611300
2017-08-3193.0095.0093.0094.00824007735200
2017-08-3093.0095.0092.0095.00427003983700
2017-08-2993.0093.0091.0093.00867007946700
2017-08-2892.0096.0092.0094.0013640012871300
2017-08-2591.0093.0091.0092.00453004164900
2017-08-2491.0092.0091.0092.00118001078000
2017-08-2393.0093.0090.0091.001028009362200
2017-08-2292.0094.0091.0092.00635005849300
2017-08-2191.0092.0091.0092.00371003383000
2017-08-1891.0092.0090.0091.00482004400100
2017-08-1794.0094.0090.0093.0013000011917100
2017-08-1693.0095.0092.0094.0010940010223500
2017-08-1592.0093.0091.0092.00676006236800
2017-08-1492.0093.0090.0092.0011210010276800
2017-08-1095.0095.0092.0093.0037980035315000
2017-08-09100.00101.0093.0095.001083200103064500
2017-08-08109.00110.0099.00101.001266300130425900
2017-08-07102.00122.00101.00110.006869200785686700
2017-08-0492.0093.0092.0092.00254002343100
2017-08-0392.0094.0092.0093.00403003730000
2017-08-0292.0093.0092.0092.0010300950600
2017-08-0193.0093.0091.0092.00688006346600
2017-07-3194.0095.0093.0093.00455004264900
2017-07-2894.0095.0094.0094.00583005491000
2017-07-2795.0096.0094.0094.00669006360800
2017-07-2695.0096.0093.0094.00672006347800
2017-07-2597.0097.0094.0095.00235002235300
2017-07-2495.0096.0094.0096.00528005032000
2017-07-2194.0096.0094.0095.00441004181000
2017-07-2093.0094.0092.0094.00460004288600
2017-07-1994.0094.0092.0094.00645005983100
2017-07-1894.0095.0093.0093.0013810012917500
2017-07-1496.0096.0093.0095.0026810025332100
2017-07-1397.00116.0094.0096.003752700396836200
2017-07-1296.0099.0096.0097.00816007975300
2017-07-1195.0097.0095.0096.00232002216900
2017-07-1094.0096.0093.0095.00594005561800
2017-07-0794.0096.0094.0094.00194001839900
2017-07-0696.0098.0094.0094.00396003801200
2017-07-0593.0097.0093.0096.001003009420700
2017-07-0497.00100.0093.0094.0021340020678800
2017-07-0393.0097.0092.0096.00661006245200
2017-06-3094.0094.0092.0093.00511004757100
2017-06-2992.0094.0092.0094.00409003787300
2017-06-2892.0094.0092.0093.00647005976000
2017-06-2795.0095.0093.0094.00375003534000
2017-06-2694.0095.0092.0094.00814007634700
2017-06-2391.00105.0091.0095.0086150084143400
2017-06-2290.0091.0089.0090.00636005713400
2017-06-2190.0091.0090.0090.00146001319200
2017-06-2091.0092.0090.0091.00253002298700
2017-06-1991.0092.0090.0091.00431003934000
2017-06-1691.0092.0090.0091.00348003167900
2017-06-1593.0093.0090.0092.00720006561300
2017-06-1494.0095.0091.0094.00501004644800
2017-06-1396.0096.0093.0095.00274002587600
2017-06-1295.0096.0095.0095.00222002118600
2017-06-0995.0097.0095.0096.00175001673200
2017-06-0897.0099.0095.0096.00407003913300
2017-06-07100.00100.0088.0097.0017820016936300
2017-06-06102.00102.0099.00101.00565005680000
2017-06-0599.00102.0097.00102.00872008702600
2017-06-0298.00101.0096.00101.00592005815000
2017-06-0198.0099.0096.0097.00688006686500
2017-05-3199.00100.0095.0098.00611005964900
2017-05-30100.00100.0099.0099.005600555100
2017-05-29100.00100.0099.00100.00120001194800
2017-05-26100.00101.0099.0099.00261002592800
2017-05-25101.00102.0098.0099.0010590010536100
2017-05-2498.00115.0098.00103.0059500062886100
2017-05-2398.0099.0097.0099.008600844700
2017-05-2297.00100.0094.0097.00222002152700
2017-05-1998.0099.0097.0098.007300716900
2017-05-1899.00100.0094.0097.00368003586500
2017-05-1799.00100.0099.00100.006300628800
2017-05-16100.00101.0099.00100.009200917700
2017-05-1599.00100.0099.00100.008900888300
2017-05-12100.00101.0099.0099.005300529500
2017-05-11100.00101.0099.00101.00207002069800
2017-05-1099.00100.0099.00100.00332003291400
2017-05-09100.00101.0098.00100.00181001799800
2017-05-0899.00101.0098.00100.009700967100
2017-05-0299.0099.0097.0099.007600747600
2017-05-0197.0099.0097.0098.00156001535100
2017-04-2899.00101.0097.0097.00260002566800
2017-04-27100.00101.0097.0099.00673006675700
2017-04-26105.00105.00101.00103.00304003122300
2017-04-25106.00106.00102.00104.00271002823500
2017-04-24102.00104.00102.00104.00116001196100
2017-04-21103.00103.00102.00103.007700788600
2017-04-20100.00103.00100.00103.00257002621100
2017-04-1996.00103.0096.00101.00335003333700
2017-04-1898.0098.0093.0098.00441004207900
2017-04-1794.0098.0093.0097.00356003396800
2017-04-1497.0099.0094.0094.00129001248000
2017-04-1393.00100.0091.0097.00822007661600
2017-04-1295.0097.0093.0094.00517004894700
2017-04-1198.0098.0095.0096.00215002078000
2017-04-1097.0099.0096.0097.00239002318000
2017-04-0798.0099.0093.0097.00293002819700
2017-04-06100.00101.0096.0096.00718007025600
2017-04-05101.00101.0099.00100.00306003050800
2017-04-0499.00102.0098.0099.00238002371400
2017-04-03104.00104.0098.00100.00292002953400
2017-03-31103.00105.00103.00103.00293003033600
2017-03-30102.00104.00101.00102.00438004484600
2017-03-29100.00101.00100.00100.00360003631400
2017-03-28100.00101.0099.00100.00337003369700
2017-03-27102.00103.0098.00100.00443004447200
2017-03-24104.00104.00102.00102.00370003799600
2017-03-23103.00105.00103.00103.00240002495400
2017-03-22103.00104.00102.00104.00594006133000
2017-03-21105.00105.00103.00104.00181001882900
2017-03-17104.00105.00104.00104.00200002085100
2017-03-16105.00105.00104.00105.00171001793200
2017-03-15106.00108.00104.00105.00754007950100
2017-03-14106.00108.00105.00105.00864009170800
2017-03-13107.00108.00105.00107.0013620014459300
2017-03-10109.00109.00106.00108.0010230010993300
2017-03-09107.00109.00106.00107.00642006883000
2017-03-08109.00110.00107.00107.00776008398700
2017-03-07107.00121.00107.00110.001303500147471400
2017-03-06104.00104.00103.00103.00369003828200
2017-03-03102.00104.00101.00104.0016050016466400
2017-03-02108.00108.00103.00104.0014700015426000
2017-03-01108.00110.00105.00108.00700007500600
2017-02-28108.00110.00107.00108.00526005678700
2017-02-27112.00112.00105.00109.00867009426700
2017-02-24110.00113.00108.00113.00488005403400
2017-02-23111.00111.00108.00110.00341003718800
2017-02-22110.00111.00109.00111.00261002867500
2017-02-21108.00111.00108.00111.00527005775600
2017-02-20111.00111.00107.00109.00334003646500
2017-02-17111.00111.00109.00110.00298003284100
2017-02-16111.00113.00111.00111.00424004727600
2017-02-15113.00113.00111.00113.00237002668300
2017-02-14113.00113.00112.00113.00400004500400
2017-02-13113.00113.00112.00112.00582006548600
2017-02-10114.00114.00111.00113.00524005886000
2017-02-09115.00115.00114.00114.00332003793100
2017-02-08114.00115.00113.00115.00207002362900
2017-02-07115.00115.00113.00114.00509005806300
2017-02-06110.00115.00110.00115.00734008241900
2017-02-03108.00110.00108.00110.00852009280500
2017-02-02112.00112.00105.00108.0028030030567300
2017-02-01114.00114.00112.00112.0014680016577000
2017-01-31116.00117.00114.00115.00841009710900
2017-01-30124.00126.00115.00117.0038360046008300
2017-01-27119.00121.00118.00119.009180010896000
2017-01-26118.00119.00117.00118.00722008533000
2017-01-25117.00119.00116.00118.0011980014119000
2017-01-24116.00119.00114.00116.00855009986500
2017-01-23112.00117.00111.00117.0015270017353400
2017-01-20116.00116.00112.00113.0014300016150600
2017-01-19115.00116.00114.00115.0012250014068600
2017-01-18112.00117.00112.00116.0020510023430100
2017-01-17127.00129.00115.00115.00844700101823200
2017-01-16121.00129.00119.00129.0067800084739800
2017-01-13118.00122.00118.00120.0021980026433700
2017-01-12118.00119.00117.00119.0019770023371900
2017-01-11120.00121.00118.00119.0022550026792300
2017-01-10122.00132.00116.00120.001944300239348300
2017-01-06114.00118.00112.00115.0029220033730600
2017-01-05113.00116.00112.00114.0019690022462200
2017-01-04115.00118.00113.00115.0044070050538800
2016-12-30119.00124.00117.00119.0057770068938600
2016-12-29115.00129.00109.00121.002283300270971900
2016-12-28117.00142.00115.00118.0094288001215667900
2016-12-2797.00103.0095.00102.001292200128748200
2016-12-2688.0096.0087.0095.0070720064966000
2016-12-2286.00104.0086.0089.004799500451570300
2016-12-2186.0088.0085.0085.0012640010901200
2016-12-2083.0086.0083.0086.00573004836100
2016-12-1985.0086.0083.0085.001180009960100
2016-12-1686.0086.0083.0086.0021180017793900
2016-12-1586.0087.0085.0085.0025100021496500
2016-12-1484.00102.0084.0085.003442200319483300
2016-12-1383.0084.0081.0082.00920007632700
2016-12-1282.0084.0081.0082.00718005912000
2016-12-0984.0085.0082.0082.0027210022638900
2016-12-0884.0084.0082.0083.00744006175900
2016-12-0785.0086.0082.0084.0016590013860700
2016-12-0684.0084.0082.0084.0016870014081700
2016-12-0585.0085.0081.0083.0030060025030700
2016-12-0289.0089.0085.0085.0025420021984600
2016-12-0187.0091.0087.0087.0053880047295900
2016-11-3092.00100.0090.0092.0099710093042100
2016-11-2992.0096.0084.0094.001909700173326100
2016-11-2882.00106.0082.0096.00106352001031800400
2016-11-2577.0081.0076.0077.0026040020448700
2016-11-2474.0079.0074.0076.0025190019293600
2016-11-2274.0074.0073.0074.00223001643700
2016-11-2175.0075.0074.0075.008800655200
2016-11-1874.0074.0073.0074.00200001477600
2016-11-1772.0074.0072.0073.00762005531600

   ※ 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