[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 
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
2016-04-14819.00834.00819.00834.00400332100
2016-04-1300
2016-04-12837.00837.00819.00819.00500413100
2016-04-11831.00835.00831.00835.00500416000
2016-04-08831.00831.00831.00831.00200166200
2016-04-07841.00842.00830.00830.0015001260000
2016-04-0600
2016-04-05860.00864.00860.00864.00500430400
2016-04-04869.00869.00869.00869.0010086900
2016-04-01888.00888.00866.00866.0015001320600
2016-03-31876.00880.00876.00880.00600526700
2016-03-30867.00868.00867.00868.00600520400
2016-03-29867.00867.00867.00867.0010086700
2016-03-28867.00867.00867.00867.0010086700
2016-03-25877.00877.00870.00870.00800700200
2016-03-24875.00875.00873.00873.00200174800
2016-03-23875.00875.00875.00875.001100962500
2016-03-22875.00875.00875.00875.00200175000
2016-03-18890.00890.00875.00875.00700614400
2016-03-17873.00890.00873.00890.0015001329300
2016-03-16880.00880.00871.00871.00700613400
2016-03-15852.00925.00852.00899.0038003382200
2016-03-14838.00879.00835.00875.0041003493400
2016-03-11833.00835.00830.00835.001100916400
2016-03-10816.00836.00816.00835.00700577100
2016-03-09820.00820.00820.00820.0010082000
2016-03-08817.00817.00817.00817.00200163400
2016-03-07816.00817.00816.00817.00800653000
2016-03-04798.00806.00798.00806.001200959800
2016-03-03787.00805.00787.00798.00300239000
2016-03-02789.00797.00786.00786.00500396600
2016-03-01774.00789.00774.00789.00600465900
2016-02-29773.00787.00773.00787.00800625400
2016-02-26772.00772.00772.00772.00400308800
2016-02-25785.00785.00778.00778.00400312300
2016-02-24777.00787.00777.00787.001100856600
2016-02-23776.00776.00776.00776.00200155200
2016-02-22790.00795.00780.00780.0015001184500
2016-02-19775.00775.00775.00775.00500387500
2016-02-18779.00787.00775.00775.0015001172600
2016-02-17780.00780.00774.00775.0016001242000
2016-02-16788.00788.00772.00780.00900700500
2016-02-15791.00796.00771.00771.0025001970600
2016-02-12773.00773.00754.00756.0017001291100
2016-02-10812.00812.00791.00797.0026002086500
2016-02-09820.00828.00817.00820.0023001885700
2016-02-08852.00852.00837.00848.0016001359900
2016-02-05845.00845.00827.00827.0017001425600
2016-02-04850.00850.00841.00845.001100931100
2016-02-03867.00867.00862.00862.00500432000
2016-02-02861.00877.00861.00867.0012001039500
2016-02-01854.00860.00854.00860.0012001029700
2016-01-29851.00851.00845.00845.00800678600
2016-01-28860.00869.00860.00869.00300259000
2016-01-27860.00860.00859.00860.00300257900
2016-01-26852.00852.00847.00847.00700594900
2016-01-25842.00859.00842.00859.00600509700
2016-01-22820.00839.00820.00839.00800666500
2016-01-21842.00845.00816.00820.001100916300
2016-01-20870.00870.00850.00850.0023001969800
2016-01-19895.00895.00867.00872.0014001230200
2016-01-18901.00901.00889.00900.00900806700
2016-01-15913.00916.00910.00910.00900820500
2016-01-14915.00918.00911.00916.0020001827100
2016-01-13958.00968.00938.00938.0018001721200
2016-01-12932.00932.00919.00919.0027002511600
2016-01-08940.00970.00932.00932.0017001620200
2016-01-07946.00950.00945.00945.001000946900
2016-01-06950.00950.00946.00948.001000949400
2016-01-05965.00974.00959.00959.00500484600
2016-01-04962.00980.00950.00980.0045004346200
2015-12-30972.00972.00962.00962.0030002906000
2015-12-29966.00974.00966.00972.0016001549300
2015-12-28970.00979.00945.00978.0049004723400
2015-12-25994.001003.00994.00998.0024002391000
2015-12-24996.001003.00990.00993.002710026994600
2015-12-22997.001004.00995.00995.0038003791600
2015-12-211006.001006.00995.00999.0045004498800
2015-12-181006.001006.001000.001006.0018001807600
2015-12-171013.001013.001006.001010.0023002320700
2015-12-161014.001014.001003.001012.00600605500
2015-12-151015.001015.001000.001000.00900903300
2015-12-141002.001020.001000.001018.0033003324400
2015-12-111000.001000.001000.001000.0010001000000
2015-12-101004.001004.001000.001000.0022002202000
2015-12-091018.001018.001015.001015.0014001422200
2015-12-081014.001019.001008.001019.0016001625500
2015-12-071001.001023.001001.001014.0013001312900
2015-12-041022.001022.00999.00999.0021002135100
2015-12-031002.001004.001001.001002.0030003005800
2015-12-02993.001005.00993.001002.0014001399800
2015-12-011008.001015.00992.00992.0016001603600
2015-11-301009.001013.001000.001008.0014001412500
2015-11-271003.001010.001000.001001.0042004219200
2015-11-261004.001005.001003.001003.00800803300

   ※ 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