[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 
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
2016-04-18576.00576.00566.00566.00200114200
2016-04-1500
2016-04-14575.00575.00575.00575.00200115000
2016-04-13569.00575.00569.00575.00400228200
2016-04-12565.00565.00564.00565.001500847100
2016-04-11564.00576.00564.00564.0055003131600
2016-04-08552.00558.00552.00558.001000555000
2016-04-07567.00567.00560.00560.00500282400
2016-04-06563.00563.00563.00563.0010056300
2016-04-05553.00569.00553.00563.00700393200
2016-04-04575.00575.00553.00557.00800450000
2016-04-01560.00570.00560.00570.0070003924100
2016-03-31578.00578.00560.00560.0063003546000
2016-03-30577.00577.00577.00577.0010057700
2016-03-29566.00588.00566.00577.001300743100
2016-03-28594.00596.00588.00596.0028001654000
2016-03-25590.00594.00590.00594.00400236400
2016-03-24596.00596.00593.00594.0033001965600
2016-03-23592.00602.00592.00594.001100654100
2016-03-22593.00594.00592.00592.00800474400
2016-03-18591.00594.00591.00594.00300177700
2016-03-17590.00594.00587.00594.00400236500
2016-03-16585.00585.00585.00585.00400234000
2016-03-15593.00593.00590.00591.00700413600
2016-03-14595.00595.00595.00595.0043002558500
2016-03-11588.00588.00585.00588.00300176100
2016-03-1000
2016-03-09585.00585.00585.00585.0010058500
2016-03-08593.00593.00591.00592.00400236800
2016-03-07604.00604.00594.00598.001100660900
2016-03-04594.00594.00586.00590.001400822600
2016-03-03594.00594.00590.00590.001000593400
2016-03-02590.00594.00588.00588.001300768000
2016-03-01595.00595.00595.00595.00400238000
2016-02-29590.00595.00590.00595.00600356100
2016-02-26578.00588.00578.00588.00200116600
2016-02-25582.00582.00582.00582.0010058200
2016-02-24587.00587.00582.00582.00500292000
2016-02-23587.00587.00587.00587.0010058700
2016-02-22584.00589.00581.00581.00400234300
2016-02-19578.00578.00578.00578.00300173400
2016-02-18583.00585.00582.00585.001500875700
2016-02-17568.00585.00568.00585.00300173800
2016-02-16580.00580.00568.00568.00600345600
2016-02-15583.00583.00571.00571.00900522700
2016-02-12585.00585.00551.00553.0018001023000
2016-02-10594.00595.00590.00591.0026001542800
2016-02-09591.00591.00589.00590.001500885200
2016-02-08591.00591.00591.00591.00400236400
2016-02-05596.00596.00591.00591.00200118700
2016-02-04605.00605.00595.00596.00700417600
2016-02-03610.00610.00591.00595.001100659900
2016-02-02610.00610.00610.00610.00500305000
2016-02-01601.00611.00601.00610.001400853000
2016-01-29596.00600.00596.00600.001200716000
2016-01-28610.00610.00592.00596.001200723600
2016-01-27600.00601.00600.00601.00500300200
2016-01-26593.00599.00593.00599.00200119200
2016-01-25589.00593.00589.00593.00300177500
2016-01-22573.00589.00573.00589.001300759500
2016-01-21578.00587.00575.00578.00900520700
2016-01-20589.00590.00577.00578.001600930800
2016-01-19596.00596.00587.00587.001100646600
2016-01-18590.00593.00585.00587.0041002414100
2016-01-15599.00599.00599.00599.00400239600
2016-01-14592.00599.00590.00599.0045002660100
2016-01-13597.00601.00597.00601.00900538100
2016-01-12605.00605.00595.00596.0063003775100
2016-01-08603.00605.00599.00604.0020001207300
2016-01-07602.00603.00598.00603.001300780800
2016-01-06604.00605.00601.00602.00900542700
2016-01-05605.00605.00600.00604.0034002042200
2016-01-04605.00610.00603.00603.0021001273000
2015-12-30604.00606.00600.00600.0039002351900
2015-12-29602.00602.00600.00602.001100661500
2015-12-28589.00602.00589.00599.0020001184000
2015-12-25585.00590.00578.00587.00146008584600
2015-12-24585.00588.00579.00585.0052003030000
2015-12-22586.00593.00580.00590.0086005043500
2015-12-21594.00598.00590.00595.0044002609400
2015-12-18593.00607.00590.00596.0047002814300
2015-12-17607.00607.00599.00602.0040002415600
2015-12-16617.00617.00600.00604.0072004390300
2015-12-15588.00622.00582.00622.00162009793600
2015-12-14584.00585.00580.00583.00101005872600
2015-12-11590.00590.00585.00586.001300764000
2015-12-10589.00589.00588.00589.00700411900
2015-12-09594.00594.00589.00589.001500887300
2015-12-08593.00593.00593.00593.00500296500
2015-12-07595.00595.00588.00592.001600943900
2015-12-04594.00594.00589.00590.001400826200
2015-12-03592.00595.00590.00595.0040002376800
2015-12-02592.00595.00586.00589.001400826000
2015-12-01595.00595.00585.00592.001700999800
2015-11-30587.00593.00585.00587.0038002234500
2015-11-27596.00596.00585.00585.0021001239700
2015-11-26593.00594.00591.00591.001100651800

   ※ 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