[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 
2017-11-21718.00730.00718.00723.0086006237600
2017-11-20724.00724.00716.00716.001300940400
2017-11-17723.00723.00723.00723.00300216900
2017-11-16711.00719.00711.00715.0035002495100
2017-11-15731.00731.00720.00721.0038002766500
2017-11-14727.00735.00727.00735.0017001243400
2017-11-13720.00727.00715.00727.0027001954500
2017-11-10723.00723.00716.00720.0017001221500
2017-11-09725.00726.00713.00725.0077005570000
2017-11-08737.00737.00725.00728.004340031894900
2017-11-07733.00736.00733.00736.0026001910900
2017-11-06732.00738.00731.00735.0021001539700
2017-11-02739.00739.00733.00734.0028002063400
2017-11-01735.00739.00730.00739.0050003675900
2017-10-31739.00739.00729.00735.001300949900
2017-10-30732.00740.00730.00740.0056004111000
2017-10-27730.00733.00730.00733.0017001242600
2017-10-26718.00730.00718.00730.0032002317500
2017-10-25730.00730.00726.00730.0025001824000
2017-10-24715.00749.00715.00730.0073005301100
2017-10-23710.00715.00710.00713.0075005347000
2017-10-20706.00706.00706.00706.0017001200200
2017-10-1900
2017-10-18703.00709.00703.00705.001300915600
2017-10-17701.00710.00701.00709.0019001341200
2017-10-16705.00710.00705.00709.0034002406300
2017-10-13702.00702.00702.00702.00300210600
2017-10-12701.00704.00700.00700.0022001544900
2017-10-11700.00701.00700.00700.0041002871600
2017-10-10691.00699.00691.00699.001100764500
2017-10-06695.00695.00690.00691.0020001383800
2017-10-05700.00701.00694.00694.0025001747200
2017-10-04704.00704.00700.00700.00500351000
2017-10-03707.00709.00702.00702.0037002611500
2017-10-02680.00712.00679.00697.001460010166600
2017-09-29675.00678.00675.00678.00700472900
2017-09-28679.00680.00677.00678.00700475100
2017-09-27667.00679.00667.00679.0015001006700
2017-09-26671.00680.00671.00673.00900608800
2017-09-25666.00678.00666.00674.001300876500
2017-09-22679.00679.00664.00669.0061004082200
2017-09-21685.00686.00675.00679.0053003607900
2017-09-20688.00690.00685.00685.0024001648900
2017-09-19682.00696.00682.00688.0063004346800
2017-09-15685.00686.00682.00685.001400958900
2017-09-14694.00695.00688.00695.0016001109300
2017-09-13686.00697.00682.00690.0076005250100
2017-09-12677.00686.00677.00686.0046003131400
2017-09-11668.00676.00665.00671.0051003423000
2017-09-08671.00672.00668.00671.001200804600
2017-09-07668.00671.00668.00671.00800535500
2017-09-06665.00668.00660.00668.0051003390300
2017-09-05673.00673.00670.00670.0049003283400
2017-09-04672.00672.00670.00672.0016001073700
2017-09-01670.00672.00670.00672.0049003283500
2017-08-31675.00675.00667.00667.001200803000
2017-08-30675.00675.00674.00674.0016001078800
2017-08-29672.00672.00671.00672.00700470300
2017-08-28675.00675.00666.00672.0023001536900
2017-08-25675.00675.00675.00675.00700472500
2017-08-24669.00669.00668.00668.001200802500
2017-08-23668.00674.00668.00674.00800537000
2017-08-22670.00670.00667.00667.00400267700
2017-08-21669.00672.00669.00670.0046003080300
2017-08-18674.00680.00674.00678.001400949700
2017-08-17675.00681.00674.00674.0018001217100
2017-08-16680.00681.00676.00679.0043002922600
2017-08-15670.00678.00669.00673.0036002418600
2017-08-14665.00674.00656.00673.0072004785500
2017-08-10681.00682.00672.00680.0030002034100
2017-08-09675.00675.00675.00675.00200135000
2017-08-08676.00682.00676.00680.001400952300
2017-08-07680.00680.00675.00680.001000679300
2017-08-04671.00679.00670.00679.001300873400
2017-08-03679.00680.00676.00680.00900611100
2017-08-02675.00675.00675.00675.00500337500
2017-08-01680.00680.00678.00680.0016001087000
2017-07-31673.00678.00672.00678.001000674900
2017-07-28682.00684.00670.00674.0029001960300
2017-07-27678.00680.00678.00680.001200814600
2017-07-26677.00680.00675.00680.0025001691300
2017-07-25680.00680.00676.00676.001200815200
2017-07-24679.00679.00675.00679.001300880400
2017-07-21682.00682.00679.00679.00800544600
2017-07-20681.00682.00680.00682.00900612900
2017-07-19680.00680.00679.00679.0020001359700
2017-07-18678.00680.00678.00680.00800543300
2017-07-14676.00677.00676.00677.0018001216900
2017-07-13676.00681.00675.00675.0016001082300
2017-07-12675.00680.00674.00680.0045003051800
2017-07-11675.00675.00670.00675.0015001009500
2017-07-10668.00673.00668.00669.00500334900
2017-07-07675.00680.00667.00667.0043002895300
2017-07-06675.00675.00667.00675.0031002090400
2017-07-05670.00675.00660.00675.0091006058200
2017-07-04670.00675.00667.00669.0059003947600
2017-07-03667.00675.00664.00669.0046003069500
2017-06-30672.00672.00664.00664.0069004628600
2017-06-29668.00678.00668.00672.0038002559000
2017-06-28679.00680.00667.00668.00121008155200
2017-06-27675.00680.00675.00680.0032002166600
2017-06-26680.00682.00674.00675.0068004607200
2017-06-23674.00676.00672.00676.0031002088200
2017-06-22670.00674.00670.00674.0028001879600
2017-06-21668.00673.00668.00668.0044002948200
2017-06-20669.00672.00664.00670.0047003142800
2017-06-19661.00668.00657.00662.0071004707300
2017-06-16658.00660.00652.00660.0051003345500
2017-06-15646.00649.00644.00648.001500969500
2017-06-14642.00645.00642.00644.00500321900
2017-06-13648.00648.00640.00640.001000643700
2017-06-12638.00650.00638.00648.0021001353200
2017-06-09649.00649.00637.00637.0028001793300
2017-06-08651.00657.00645.00645.0050003252400
2017-06-07644.00653.00642.00652.0036002334700
2017-06-06642.00645.00639.00639.0024001539800
2017-06-05649.00650.00641.00642.0047003046700
2017-06-02642.00642.00638.00642.0024001534400
2017-06-01644.00648.00642.00642.0018001159300
2017-05-31649.00649.00640.00644.0021001353500
2017-05-30642.00650.00642.00649.0037002390000
2017-05-29630.00667.00626.00649.00116007468800
2017-05-26623.00626.00621.00625.0020001248400
2017-05-25624.00626.00620.00620.0038002365800
2017-05-24625.00625.00623.00624.001300810700
2017-05-23624.00625.00621.00624.0031001934200
2017-05-22619.00625.00617.00624.0062003854700
2017-05-19611.00612.00611.00612.0026001590000
2017-05-18614.00614.00606.00607.0031001883500
2017-05-17620.00620.00615.00615.001400864400
2017-05-16622.00622.00620.00620.00300186400
2017-05-15625.00625.00616.00620.0052003228700
2017-05-12607.00630.00601.00620.002150013260400
2017-05-11598.00603.00597.00597.001300778800
2017-05-10599.00604.00596.00597.0049002934800
2017-05-09596.00600.00593.00596.001500894000
2017-05-08589.00600.00588.00596.0044002609100
2017-05-02581.00585.00581.00584.00800466300
2017-05-01579.00582.00577.00581.001500868600
2017-04-28575.00585.00575.00579.0040002315300
2017-04-27585.00585.00578.00578.001200699000
2017-04-26583.00590.00582.00588.0035002046600
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

   ※ 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