[2777 JQスタンダード] カッシーナ・イクスシー 日足 時系列データ

[2777 JQスタンダード] カッシーナ・イクスシー (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-23879.00879.00879.00879.0010087900
2017-08-22876.00894.00876.00879.00800705000
2017-08-21880.00880.00880.00880.00800704000
2017-08-18878.00880.00878.00880.00400351800
2017-08-17880.00880.00880.00880.00600528000
2017-08-16877.00888.00877.00888.0017001500600
2017-08-15878.00880.00878.00880.00600527200
2017-08-14879.00884.00879.00884.00600529300
2017-08-10900.00900.00880.00885.0017001517100
2017-08-09895.00902.00894.00902.00600537500
2017-08-08903.00903.00893.00903.0020001797300
2017-08-07887.00904.00887.00895.0021001881400
2017-08-04891.00891.00886.00886.00600533600
2017-08-03884.00890.00875.00889.0036003187400
2017-08-02879.00887.00879.00886.0018001591400
2017-08-01885.00885.00877.00884.00500441100
2017-07-31876.00888.00876.00888.00600530400
2017-07-28876.00876.00875.00875.00200175100
2017-07-27882.00882.00882.00882.0010088200
2017-07-26880.00880.00877.00877.00500439700
2017-07-25881.00881.00876.00876.00300263300
2017-07-24871.00881.00871.00881.0014001229100
2017-07-21873.00885.00873.00885.00800705100
2017-07-20872.00881.00867.00873.0014001223000
2017-07-19893.00905.00866.00872.0056004915200
2017-07-18900.00905.00893.00893.0037003332800
2017-07-14900.00900.00899.00900.0018001619900
2017-07-13896.00898.00893.00893.00700626100
2017-07-1200
2017-07-11897.00903.00897.00900.00400359700
2017-07-1000
2017-07-07887.00897.00887.00897.00600533200
2017-07-06900.00900.00900.00900.0010090000
2017-07-05900.00900.00900.00900.0040003600000
2017-07-04890.00899.00890.00890.0016001426800
2017-07-03895.00895.00886.00895.0018001605700
2017-06-30887.00895.00887.00895.0012001073000
2017-06-29885.00900.00885.00888.0013001162200
2017-06-28902.00902.00884.00895.0017001527600
2017-06-27900.00903.00892.00903.0021001888600
2017-06-26898.00899.00895.00895.001000898200
2017-06-23890.00898.00890.00898.001100981900
2017-06-22890.00890.00885.00890.00400355000
2017-06-2100
2017-06-20885.00898.00885.00890.0073006521600
2017-06-19873.00885.00870.00885.0041003598300
2017-06-16873.00885.00871.00880.0028002461400
2017-06-15877.00885.00876.00876.00600528000
2017-06-14885.00888.00885.00888.0017001507200
2017-06-13870.00880.00870.00880.001000872000
2017-06-12875.00880.00875.00880.001000878000
2017-06-09876.00887.00876.00880.001100967400
2017-06-08880.00881.00880.00881.00300264200
2017-06-07886.00895.00869.00880.001560013688800
2017-06-06884.00890.00884.00887.00800710700
2017-06-05883.00894.00881.00884.001100974400
2017-06-02897.00898.00897.00897.00700628200
2017-06-01897.00897.00897.00897.00900807300
2017-05-31888.00888.00888.00888.0010088800
2017-05-30896.00897.00896.00897.00800717000
2017-05-29881.00898.00881.00898.00700625200
2017-05-26871.00888.00871.00880.0045003944800
2017-05-25885.00885.00884.00884.00200176900
2017-05-24881.00885.00881.00885.00300265000
2017-05-23883.00898.00883.00890.00900799100
2017-05-22880.00899.00880.00882.0021001863800
2017-05-19887.00887.00868.00880.00800702000
2017-05-18879.00898.00865.00881.0050004424800
2017-05-17890.00890.00890.00890.0013001157000
2017-05-16885.00895.00885.00895.0024002125900
2017-05-15872.00880.00870.00880.0020001750800
2017-05-12880.00880.00854.00876.0065005703500
2017-05-11880.00893.00880.00882.0040003550200
2017-05-10874.00887.00868.00880.0017001496200
2017-05-09875.00900.00866.00889.0071006250800
2017-05-08869.00869.00856.00856.0090007746100
2017-05-02863.00863.00863.00863.00500431500
2017-05-01863.00863.00861.00861.0023001983100
2017-04-28848.00864.00848.00861.0059005018500
2017-04-27846.00848.00846.00848.00400338800
2017-04-26851.00860.00846.00846.0013001110100
2017-04-25860.00860.00860.00860.0010086000
2017-04-24855.00868.00855.00866.0026002248200
2017-04-21823.00849.00820.00849.0066005527700
2017-04-20818.00827.00817.00825.0015001236200
2017-04-19830.00830.00829.00829.001200995900
2017-04-18830.00834.00829.00834.00600498300
2017-04-17807.00824.00801.00815.0081006539300
2017-04-14805.00814.00805.00811.0026002096800
2017-04-13811.00815.00811.00812.0028002273800
2017-04-12825.00833.00810.00825.0050004106000
2017-04-11835.00847.00828.00847.0042003513500
2017-04-10834.00849.00830.00848.0082006833700
2017-04-07847.00872.00831.00837.0062005239100
2017-04-06886.00886.00838.00844.0078006634900
2017-04-05868.00885.00855.00885.0032002797300
2017-04-04870.00881.00831.00878.0096008241600
2017-04-03920.00920.00900.00900.0073006666200
2017-03-31927.00929.00919.00919.0015001389400
2017-03-30932.00932.00918.00922.0069006367800
2017-03-29934.00934.00923.00932.0024002233100
2017-03-28915.00934.00915.00927.0030002782300
2017-03-27910.00934.00910.00911.0040003679100
2017-03-24904.00923.00904.00906.0042003813000
2017-03-23944.00944.00912.00919.0069006386100
2017-03-22893.001010.00885.00944.004780045636700
2017-03-21900.00914.00872.00908.003010026796800
2017-03-17849.00851.00842.00844.0052004413600
2017-03-16829.00840.00827.00840.0058004847200
2017-03-15822.00839.00822.00839.0029002401000
2017-03-14827.00827.00825.00825.00600495200
2017-03-13827.00832.00827.00832.0020001657200
2017-03-10830.00831.00829.00829.00700581000
2017-03-09830.00830.00830.00830.00400332000
2017-03-08818.00818.00818.00818.00200163600
2017-03-07817.00829.00815.00828.001100904000
2017-03-06814.00825.00814.00817.0017001385800
2017-03-03838.00838.00815.00815.0026002141800
2017-03-02835.00846.00822.00829.0058004848800
2017-03-01817.00826.00816.00826.0031002544400
2017-02-28810.00817.00810.00817.0017001382700
2017-02-27809.00810.00809.00810.00600485600
2017-02-24809.00812.00808.00809.0014001132700
2017-02-23808.00810.00808.00809.00600485500
2017-02-22807.00808.00806.00807.001000807600
2017-02-21808.00808.00806.00806.00300242100
2017-02-20808.00808.00808.00808.00300242400
2017-02-17803.00804.00800.00800.0018001442800
2017-02-16807.00810.00806.00806.00700565200
2017-02-15810.00810.00806.00806.00600484800
2017-02-14801.00803.00794.00803.0049003913400
2017-02-13820.00820.00799.00799.0050004023000
2017-02-10806.00860.00800.00818.001590013146600
2017-02-09800.00808.00800.00800.001200961800
2017-02-08800.00800.00800.00800.00300240000
2017-02-07804.00804.00804.00804.0010080400
2017-02-06807.00807.00800.00801.0027002165000
2017-02-03803.00803.00802.00802.00600481600
2017-02-02808.00810.00805.00807.0027002178800
2017-02-01808.00814.00808.00808.0030002428000
2017-01-31809.00809.00809.00809.00700566300
2017-01-30812.00815.00810.00810.0025002032100
2017-01-27815.00815.00810.00812.001200974000
2017-01-26815.00815.00810.00810.001200974000
2017-01-25815.00815.00810.00810.00600486700
2017-01-24819.00819.00808.00809.0013001053200
2017-01-23820.00820.00815.00820.0018001474700
2017-01-20812.00821.00810.00820.0029002367400
2017-01-19810.00811.00810.00811.001200972100
2017-01-18808.00810.00805.00810.0015001211900
2017-01-17808.00808.00808.00808.00800646400
2017-01-16823.00823.00808.00808.0028002277600
2017-01-13823.00823.00814.00814.0026002127300
2017-01-12811.00823.00811.00823.0016001306100
2017-01-11810.00827.00808.00808.0045003684400
2017-01-10814.00817.00808.00811.0042003418600
2017-01-06803.00808.00803.00805.001200965200
2017-01-05802.00808.00800.00803.0033002644200
2017-01-04802.00803.00800.00800.0041003285200
2016-12-30799.00807.00799.00800.0039003126300
2016-12-29833.00833.00791.00808.00123009926200
2016-12-28823.00828.00800.00826.0097007958600
2016-12-27855.00868.00850.00868.00107009168400
2016-12-26868.00869.00850.00855.0093007993800
2016-12-22840.00869.00837.00844.002140018082100
2016-12-21838.00849.00838.00840.0029002445800
2016-12-20848.00849.00837.00838.0067005644100
2016-12-19856.00856.00847.00847.0078006648000
2016-12-16857.00863.00856.00858.0030002578000
2016-12-15856.00862.00856.00860.00800686400
2016-12-14861.00863.00855.00855.0022001893100
2016-12-13857.00861.00856.00861.0030002575300
2016-12-12866.00866.00857.00857.0022001894400
2016-12-09865.00865.00848.00857.0035002985600
2016-12-08852.00860.00852.00855.0050004276900
2016-12-07849.00852.00847.00852.0020001701000
2016-12-06847.00849.00846.00846.0027002288300
2016-12-05837.00848.00837.00848.0017001434800
2016-12-02842.00842.00833.00838.0053004440000
2016-12-01849.00849.00842.00843.0037003128700
2016-11-30832.00848.00832.00847.0055004630600
2016-11-29823.00832.00823.00831.0052004299400
2016-11-28811.00824.00811.00824.0033002692300
2016-11-25806.00810.00801.00803.0054004349100
2016-11-24809.00810.00797.00806.0099007979500
2016-11-22801.00808.00801.00807.0043003457800
2016-11-21792.00804.00792.00800.0061004865400
2016-11-18789.00789.00786.00789.0015001181700
2016-11-17787.00788.00787.00788.00400315000
2016-11-16788.00789.00788.00789.0014001103300
2016-11-15781.00783.00781.00783.00800625200
2016-11-14780.00790.00780.00790.0030002362300
2016-11-11783.00783.00779.00779.00900703500
2016-11-10788.00788.00777.00783.0017001330700
2016-11-09782.00789.00777.00777.0032002498700
2016-11-08787.00787.00782.00782.0025001957900
2016-11-07783.00795.00783.00787.0016001259800
2016-11-04784.00796.00783.00783.0057004479900
2016-11-02786.00800.00786.00799.0036002860500
2016-11-01788.00790.00786.00786.001200946700
2016-10-31789.00789.00784.00784.0036002834100
2016-10-28788.00789.00788.00789.001100867100
2016-10-27787.00788.00782.00788.00700549500
2016-10-26785.00787.00782.00782.0032002511100
2016-10-25788.00788.00785.00785.00600472200
2016-10-24789.00789.00786.00788.00700551500
2016-10-21788.00789.00786.00789.0016001260400
2016-10-20789.00789.00785.00785.001000788200
2016-10-19788.00788.00785.00785.00200157300
2016-10-18787.00788.00786.00788.00900708300
2016-10-17787.00788.00787.00788.00500393900
2016-10-14783.00788.00783.00788.00300235400
2016-10-13787.00787.00783.00783.00600470200
2016-10-12786.00786.00786.00786.00700550200
2016-10-11784.00785.00784.00784.001000784400
2016-10-0700
2016-10-06780.00781.00780.00781.0015001170200
2016-10-05790.00798.00790.00792.001100871700
2016-10-04799.00799.00790.00795.001200957500
2016-10-03785.00797.00782.00797.0026002044200
2016-09-30782.00785.00781.00785.00800625800
2016-09-29782.00786.00780.00784.00400313200
2016-09-28771.00779.00771.00779.001100854000
2016-09-27770.00770.00770.00770.00300231000
2016-09-26772.00772.00767.00770.00500384900
2016-09-23777.00777.00767.00770.0024001855100
2016-09-21770.00772.00759.00772.0021001615100
2016-09-20760.00786.00760.00770.0024001845900
2016-09-16757.00757.00757.00757.00200151400
2016-09-15757.00757.00757.00757.0083006283100
2016-09-14760.00760.00757.00757.0018001363000
2016-09-13764.00764.00757.00757.00500380200
2016-09-12760.00765.00758.00758.00500381100
2016-09-09759.00761.00753.00755.0037002798900
2016-09-08755.00767.00755.00758.001000760800
2016-09-07761.00761.00754.00754.0022001668300
2016-09-06755.00761.00755.00761.0015001134500
2016-09-05753.00762.00753.00756.0016001211400
2016-09-02762.00762.00747.00753.0074005580300
2016-09-01774.00778.00774.00777.0016001239700
2016-08-31773.00773.00773.00773.0010077300
2016-08-3000
2016-08-29780.00780.00773.00773.0021001634600
2016-08-26774.00774.00770.00770.0022001697000
2016-08-25773.00773.00773.00773.0010077300
2016-08-24778.00778.00778.00778.0010077800
2016-08-23780.00780.00776.00778.00400311200
2016-08-22785.00785.00780.00780.00400312900
2016-08-19785.00785.00785.00785.00200157000
2016-08-18775.00785.00775.00785.00700543500

   ※ 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