[2795 JQスタンダード] 日本プリメックス 日足 時系列データ

[2795 JQスタンダード] 日本プリメックス (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-25576.00581.00576.00581.001100635900
2017-04-24576.00581.00575.00575.001000577300
2017-04-21579.00582.00574.00575.001400811900
2017-04-20579.00579.00579.00579.0010057900
2017-04-19583.00583.00574.00574.001100636300
2017-04-18570.00584.00570.00584.00900520800
2017-04-1700
2017-04-14574.00579.00569.00569.0032001835500
2017-04-13583.00583.00573.00579.001100632800
2017-04-12585.00586.00576.00583.0055003207800
2017-04-11595.00595.00586.00586.0020001179200
2017-04-10589.00595.00586.00595.0018001061300
2017-04-07593.00593.00577.00589.001700996100
2017-04-06584.00584.00570.00583.0023001326300
2017-04-05580.00584.00570.00584.0057003284600
2017-04-04610.00613.00580.00588.0071004245800
2017-04-03613.00613.00610.00610.00800488900
2017-03-31616.00621.00613.00613.00800493500
2017-03-30610.00619.00610.00616.0017001045400
2017-03-29606.00615.00606.00610.001600975600
2017-03-28621.00626.00620.00626.0051003176300
2017-03-27622.00626.00621.00624.0039002429700
2017-03-24622.00629.00622.00623.0023001436300
2017-03-23634.00634.00614.00622.0046002877900
2017-03-22637.00637.00629.00629.0016001009500
2017-03-21630.00640.00630.00640.00107006811400
2017-03-17627.00633.00627.00630.001300819000
2017-03-16631.00635.00627.00627.0024001512800
2017-03-15635.00645.00631.00633.0031001986600
2017-03-14631.00635.00630.00633.0031001957800
2017-03-13631.00635.00630.00631.001100696300
2017-03-10630.00635.00629.00631.0046002905800
2017-03-09621.00627.00621.00627.0030001872700
2017-03-08624.00626.00622.00622.0029001807800
2017-03-07627.00629.00621.00626.0059003692400
2017-03-06625.00628.00625.00628.0025001563400
2017-03-03638.00638.00622.00624.0041002578000
2017-03-02628.00631.00628.00628.0030001889200
2017-03-01628.00630.00625.00628.0032002010900
2017-02-28628.00628.00622.00628.0028001750900
2017-02-27629.00629.00627.00628.0027001694300
2017-02-24627.00634.00627.00628.0042002647300
2017-02-23627.00629.00620.00627.0040002502400
2017-02-22625.00627.00622.00627.0040002499900
2017-02-21619.00620.00618.00619.0057003530000
2017-02-20610.00612.00607.00612.0035002134300
2017-02-17611.00612.00608.00608.0052003172900
2017-02-16623.00623.00614.00618.0095005870700
2017-02-15630.00635.00616.00622.001600010047500
2017-02-14591.00689.00585.00614.008660055549100
2017-02-13597.00597.00589.00594.0050002965100
2017-02-10585.00588.00585.00588.0026001523500
2017-02-09582.00593.00582.00585.0024001404300
2017-02-08585.00585.00583.00583.001100642100
2017-02-07584.00587.00582.00582.001200701400
2017-02-06586.00589.00583.00584.0029001698700
2017-02-03582.00590.00579.00590.0021001228500
2017-02-02580.00585.00575.00585.0039002267600
2017-02-01578.00580.00577.00580.0031001792300
2017-01-31572.00579.00572.00578.0032001841400
2017-01-30573.00577.00573.00575.0021001207900
2017-01-27580.00580.00570.00573.0019001088400
2017-01-26575.00575.00571.00573.001000573800
2017-01-25579.00579.00570.00570.001100630600
2017-01-24569.00570.00567.00570.0031001762500
2017-01-23568.00568.00568.00568.00400227200
2017-01-20564.00568.00564.00568.00600340000
2017-01-19568.00568.00568.00568.001100624800
2017-01-18568.00569.00568.00568.00400227300
2017-01-17571.00571.00563.00568.0030001696100
2017-01-16570.00570.00566.00566.001300738200
2017-01-13569.00570.00569.00570.001700968400
2017-01-12572.00572.00567.00569.0034001934100
2017-01-11572.00573.00572.00572.00800457800
2017-01-10572.00575.00565.00572.0030001712400
2017-01-06561.00564.00557.00564.0041002299000
2017-01-05561.00563.00559.00560.0019001065800
2017-01-04558.00564.00558.00559.0044002464600
2016-12-30552.00555.00551.00554.0053002930000
2016-12-29555.00555.00549.00552.0043002365700
2016-12-28547.00551.00547.00549.0037002027800
2016-12-27548.00549.00545.00545.0037002024100
2016-12-26545.00548.00542.00547.0060003273700
2016-12-22546.00555.00544.00545.0071003881400
2016-12-21551.00556.00544.00544.0049002688200
2016-12-20539.00565.00539.00541.00125006851200
2016-12-19540.00543.00539.00539.0040002164000
2016-12-16540.00544.00540.00540.0044002386200
2016-12-15535.00542.00535.00540.0053002850800
2016-12-14534.00536.00533.00535.0042002246900
2016-12-13534.00536.00534.00534.0054002886800
2016-12-12538.00543.00533.00536.0057003063000
2016-12-09535.00537.00534.00535.0023001231300
2016-12-08532.00536.00531.00535.0038002025200
2016-12-07526.00532.00526.00530.0027001426300
2016-12-06533.00540.00528.00528.0052002765000
2016-12-05532.00532.00530.00530.0040002124600
2016-12-02532.00535.00532.00532.001800959100
2016-12-01532.00535.00531.00532.0025001331100
2016-11-30535.00535.00529.00531.0029001539800
2016-11-29534.00534.00531.00532.0019001012900
2016-11-28530.00535.00529.00530.0031001643500
2016-11-25534.00535.00529.00529.001200635900
2016-11-24531.00535.00529.00529.0024001274000
2016-11-22529.00530.00520.00529.0030001581100
2016-11-21517.00522.00517.00519.0028001454900
2016-11-18517.00535.00517.00522.0035001831700
2016-11-17517.00520.00516.00517.0039002018400
2016-11-16517.00523.00517.00517.0023001193500
2016-11-15514.00523.00514.00517.001300672500
2016-11-14512.00521.00511.00517.0022001133400
2016-11-11520.00521.00510.00511.0061003134700
2016-11-10513.00526.00513.00520.0026001352000
2016-11-09521.00521.00510.00519.00102005242100
2016-11-08521.00526.00521.00522.001100575800
2016-11-07527.00532.00522.00522.001600846200
2016-11-04520.00522.00520.00522.00500260600
2016-11-02522.00522.00521.00522.001200626100
2016-11-01522.00523.00522.00522.001400730900
2016-10-31521.00530.00521.00522.0055002885900
2016-10-28522.00523.00521.00521.0051002660000
2016-10-27520.00523.00520.00521.001800939000
2016-10-26523.00523.00518.00520.0024001249900
2016-10-25499.00524.00499.00522.003590018162400
2016-10-24541.00541.00536.00539.0075004021800
2016-10-21541.00541.00540.00541.001100594500
2016-10-2000
2016-10-19539.00539.00539.00539.00200107800
2016-10-18539.00539.00539.00539.00200107800
2016-10-17541.00541.00539.00539.001100594500
2016-10-14536.00540.00536.00540.001800967100
2016-10-13541.00541.00540.00540.00200108100
2016-10-12543.00543.00542.00542.00300162800
2016-10-11547.00547.00543.00543.00900491700
2016-10-07546.00546.00542.00542.00200108800
2016-10-06545.00546.00544.00546.00300163500
2016-10-05542.00542.00542.00542.0010054200
2016-10-04541.00541.00541.00541.0010054100
2016-10-03541.00541.00540.00540.001500810600
2016-09-30547.00547.00533.00541.0020001081300
2016-09-29559.00559.00547.00547.00153008550300
2016-09-28531.00547.00531.00540.00156008385800
2016-09-27541.00543.00541.00541.00900487100
2016-09-26546.00546.00546.00546.00300163800
2016-09-23541.00546.00541.00546.00500271500
2016-09-21543.00543.00540.00540.00800433800
2016-09-20547.00547.00538.00543.00700379800
2016-09-1600
2016-09-1500
2016-09-14550.00550.00540.00548.001700922800
2016-09-1300
2016-09-12550.00550.00550.00550.00400220000
2016-09-09550.00550.00550.00550.00200110000
2016-09-08549.00549.00546.00546.00200109500
2016-09-07549.00550.00543.00549.00700382700
2016-09-06546.00549.00546.00549.00600328200
2016-09-0500
2016-09-02539.00540.00539.00540.00200107900
2016-09-01537.00537.00537.00537.00400214800
2016-08-3100
2016-08-30535.00535.00535.00535.00600321000
2016-08-29550.00550.00535.00535.0022001195000
2016-08-26533.00533.00533.00533.00700373100
2016-08-2500
2016-08-24533.00533.00532.00533.00600319500
2016-08-23530.00530.00530.00530.00200106000
2016-08-22530.00535.00530.00535.00300159500
2016-08-19532.00537.00532.00535.00800427300
2016-08-18542.00542.00542.00542.0010054200
2016-08-17536.00536.00536.00536.00200107200
2016-08-16534.00534.00534.00534.0010053400
2016-08-1500
2016-08-1200
2016-08-10525.00534.00525.00534.001700898600
2016-08-09540.00540.00535.00535.001300699500
2016-08-08540.00540.00540.00540.00200108000
2016-08-05540.00549.00540.00546.00400218000
2016-08-04540.00543.00540.00543.00400216600
2016-08-03544.00545.00536.00537.00600323600
2016-08-02546.00546.00539.00539.0031001681100
2016-08-01542.00542.00542.00542.001000542000
2016-07-29542.00542.00542.00542.0010054200
2016-07-28535.00538.00535.00538.00500267800
2016-07-27540.00540.00520.00538.0038002015700
2016-07-26539.00539.00539.00539.0010053900
2016-07-25539.00539.00539.00539.0010053900
2016-07-22540.00540.00520.00533.00900475700
2016-07-21546.00546.00543.00543.00700381600
2016-07-2000
2016-07-19548.00548.00536.00540.001400758200
2016-07-15548.00548.00543.00543.00200109100
2016-07-14548.00548.00548.00548.00200109600
2016-07-13547.00547.00546.00546.0022001201600
2016-07-12546.00546.00546.00546.00900491400
2016-07-11535.00549.00535.00549.001300703000
2016-07-08545.00545.00545.00545.0010054500
2016-07-0700
2016-07-06558.00558.00548.00551.001100606100
2016-07-05555.00561.00555.00555.00700389900
2016-07-04549.00559.00549.00555.00100005501900
2016-07-01552.00552.00549.00549.001200661500
2016-06-30537.00550.00537.00547.001300709400
2016-06-29537.00537.00527.00536.001200634300
2016-06-28530.00540.00530.00536.0019001015800
2016-06-27525.00530.00525.00530.0055002889000
2016-06-24547.00548.00513.00513.0098005307800
2016-06-23555.00555.00555.00555.0010055500
2016-06-22549.00549.00549.00549.001400768600
2016-06-21551.00551.00549.00549.00700384700
2016-06-20556.00556.00556.00556.0010055600
2016-06-17550.00550.00550.00550.00300165000
2016-06-16553.00553.00551.00551.00800441300
2016-06-15553.00558.00553.00558.00300166800
2016-06-14555.00557.00548.00557.00500276800
2016-06-13548.00556.00546.00556.001300720100
2016-06-10555.00555.00552.00552.001100609000
2016-06-09552.00552.00551.00552.00700386200
2016-06-08552.00552.00552.00552.00200110400
2016-06-0700
2016-06-06559.00559.00559.00559.0010055900
2016-06-0300
2016-06-02556.00556.00555.00555.00200111100
2016-06-01556.00556.00556.00556.0010055600
2016-05-31560.00560.00556.00556.001100614100
2016-05-30559.00559.00559.00559.00400223600
2016-05-27555.00558.00555.00558.00400222600
2016-05-26559.00559.00552.00552.001500835000
2016-05-25557.00559.00550.00551.001300718600
2016-05-24558.00558.00553.00557.001500833300
2016-05-23552.00552.00552.00552.0010055200
2016-05-20552.00552.00552.00552.0010055200
2016-05-19557.00557.00552.00552.00400221600
2016-05-18557.00557.00557.00557.00200111400
2016-05-17559.00559.00559.00559.00200111800
2016-05-1600
2016-05-13564.00564.00549.00559.0083004670100
2016-05-12545.00547.00540.00544.0025001356500
2016-05-11548.00548.00545.00545.001400765400
2016-05-10550.00550.00543.00548.0026001426800
2016-05-09558.00558.00551.00551.0021001162500
2016-05-06557.00557.00557.00557.00300167100
2016-05-02560.00560.00554.00555.001000555600
2016-04-28561.00562.00560.00560.0022001234900
2016-04-2700
2016-04-26559.00561.00559.00561.0075004193300
2016-04-25567.00567.00559.00559.0026001462300
2016-04-22565.00568.00561.00561.0018001014100
2016-04-21562.00569.00562.00569.00400226400
2016-04-20558.00565.00558.00563.001200673000
2016-04-19565.00576.00563.00567.00900512200

   ※ 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