[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 
2017-04-21823.00849.00820.00849.0066005527700
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
2016-08-17776.00776.00775.00775.00600465500
2016-08-16780.00785.00779.00779.0017001328500
2016-08-15778.00784.00777.00779.00500389800
2016-08-12778.00780.00777.00777.00700544700
2016-08-10791.00791.00777.00778.0030002361100
2016-08-09777.00791.00777.00789.00800627300
2016-08-08780.00788.00780.00788.00400313600
2016-08-05790.00794.00784.00789.001000790800
2016-08-04777.00780.00775.00775.0018001399300
2016-08-03780.00780.00777.00777.0024001871100
2016-08-02791.00791.00785.00785.0025001970500
2016-08-01793.00793.00789.00789.00700554300
2016-07-29788.00794.00788.00789.001200946300
2016-07-28788.00788.00788.00788.00200157600
2016-07-27787.00787.00787.00787.0010078700
2016-07-26792.00792.00786.00786.0013001025800
2016-07-25799.00799.00785.00792.0025001976000
2016-07-22798.00798.00774.00785.0025001962000
2016-07-21783.00783.00783.00783.0010078300
2016-07-20786.00786.00786.00786.0010078600
2016-07-19787.00795.00786.00786.0050003958000
2016-07-15790.00799.00780.00787.0049003866100
2016-07-14781.00789.00781.00789.0016001251900
2016-07-13785.00799.00785.00799.00500395700
2016-07-12792.00808.00782.00799.0017001350800
2016-07-11795.00795.00790.00790.00800635500
2016-07-08790.00790.00790.00790.0010079000
2016-07-07808.00808.00800.00800.001000805600
2016-07-06790.00800.00790.00800.00200159000
2016-07-0500
2016-07-0400
2016-07-01801.00805.00800.00800.00700561100
2016-06-3000
2016-06-29790.00800.00778.00800.0050003970600
2016-06-28784.00784.00771.00775.001000777500
2016-06-27775.00785.00767.00784.0071005503000
2016-06-24779.00790.00760.00790.00107008275600
2016-06-23787.00795.00787.00794.00400316500
2016-06-22785.00800.00785.00796.001100871200
2016-06-21782.00797.00782.00795.0026002038600
2016-06-20781.00781.00780.00781.00600468500
2016-06-17819.00819.00778.00778.0027002193400
2016-06-16795.00795.00774.00774.0016001248800
2016-06-15779.00791.00779.00791.00700546500
2016-06-14809.00809.00798.00802.0021001686800
2016-06-13802.00808.00800.00807.0037002967600
2016-06-10810.00814.00810.00814.0014001134400
2016-06-09815.00819.00810.00810.0015001220100
2016-06-08815.00815.00815.00815.00200163000
2016-06-07810.00810.00810.00810.00400324000
2016-06-06808.00826.00808.00826.00700567700
2016-06-0300
2016-06-02829.00829.00817.00817.00900736500
2016-06-01818.00818.00814.00814.001100898600
2016-05-31820.00820.00818.00818.0021001720800
2016-05-30830.00830.00822.00822.00700577700
2016-05-27837.00838.00833.00833.0027002256600
2016-05-26840.00842.00836.00841.00900756300
2016-05-25844.00844.00838.00838.00700589600
2016-05-24829.00838.00829.00838.0012001001500
2016-05-23836.00837.00826.00826.00500416500
2016-05-20824.00824.00821.00821.00600493200
2016-05-19839.00844.00824.00824.00800667800
2016-05-18807.00839.00807.00839.0033002748800
2016-05-17815.00815.00805.00805.00400324400
2016-05-16835.00835.00815.00815.0034002818800
2016-05-13825.00825.00815.00815.0022001812900
2016-05-12835.00835.00826.00826.0023001905700
2016-05-11834.00834.00830.00830.00600499000
2016-05-10834.00834.00830.00831.0025002078800
2016-05-09830.00833.00830.00830.001000830400
2016-05-06837.00837.00826.00829.00800666200
2016-05-02821.00821.00821.00821.0010082100
2016-04-28833.00836.00821.00821.0026002153500
2016-04-27831.00831.00822.00822.0018001488600
2016-04-26832.00834.00831.00831.00300249700
2016-04-25834.00834.00831.00831.001000832500
2016-04-22847.00847.00818.00820.0015001247300
2016-04-21840.00840.00830.00830.00200167000
2016-04-20841.00841.00841.00841.0010084100
2016-04-19836.00836.00836.00836.00300250800
2016-04-18848.00848.00835.00836.0025002103400
2016-04-15834.00835.00834.00834.0015001251400

   ※ 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