[3024 JQスタンダード] クリエイト 日足 時系列データ

[3024 JQスタンダード] クリエイト (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-20573.00573.00573.00573.00600343800
2017-11-1700
2017-11-16578.00578.00578.00578.00700404600
2017-11-15577.00578.00576.00576.0089005134000
2017-11-14575.00577.00575.00577.0031001782700
2017-11-13575.00585.00575.00585.00400231000
2017-11-10579.00579.00574.00574.00700403600
2017-11-09579.00582.00574.00574.0018001037200
2017-11-08575.00576.00575.00575.00600345200
2017-11-07592.00592.00574.00574.0051002979000
2017-11-06588.00590.00588.00590.00700411800
2017-11-02588.00588.00588.00588.001600940800
2017-11-01570.00588.00570.00588.0080004654000
2017-10-31570.00570.00570.00570.00700399000
2017-10-30565.00566.00565.00566.00200113100
2017-10-2700
2017-10-26574.00574.00568.00568.0030001721400
2017-10-25568.00575.00568.00574.001700973500
2017-10-24567.00570.00567.00567.0020001134600
2017-10-23571.00575.00570.00571.0020001145300
2017-10-20575.00575.00571.00571.00900516000
2017-10-19578.00578.00574.00574.00700403200
2017-10-18588.00588.00581.00581.001700998300
2017-10-17585.00589.00585.00588.0034001990000
2017-10-16580.00585.00580.00585.0058003372600
2017-10-13580.00585.00580.00580.001400816300
2017-10-12577.00580.00577.00580.0018001043400
2017-10-1100
2017-10-10575.00582.00575.00582.0023001324600
2017-10-06575.00575.00575.00575.00800460000
2017-10-05571.00574.00571.00574.0019001089800
2017-10-04571.00571.00571.00571.0010057100
2017-10-03573.00573.00573.00573.00500286500
2017-10-02571.00573.00571.00573.00200114400
2017-09-29571.00571.00571.00571.0010057100
2017-09-28575.00575.00566.00569.0026001491700
2017-09-27571.00575.00571.00575.00200114600
2017-09-26593.00593.00573.00575.0023001346700
2017-09-25564.00570.00564.00570.0027001527200
2017-09-22564.00564.00564.00564.00200112800
2017-09-21565.00565.00565.00565.0019001073500
2017-09-20556.00570.00556.00565.0033001864500
2017-09-19555.00555.00555.00555.00500277500
2017-09-15562.00562.00554.00558.0085004767800
2017-09-14557.00562.00557.00562.00300168100
2017-09-13555.00555.00555.00555.00200111000
2017-09-12554.00557.00554.00557.00600333100
2017-09-11550.00555.00550.00555.00600332000
2017-09-0800
2017-09-07549.00550.00548.00548.00600329600
2017-09-06550.00550.00550.00550.00300165000
2017-09-05551.00552.00548.00548.0045002470100
2017-09-04553.00561.00548.00548.001600885000
2017-09-01551.00563.00551.00563.0024001339900
2017-08-31553.00555.00553.00555.00700387400
2017-08-30558.00558.00555.00555.00800445800
2017-08-29555.00558.00555.00558.0033001834500
2017-08-28550.00555.00549.00555.00800442300
2017-08-25552.00554.00552.00554.0044002430700
2017-08-24548.00554.00548.00554.00500275800
2017-08-23550.00555.00550.00555.001800995700
2017-08-22540.00541.00540.00541.00300162100
2017-08-21546.00546.00540.00540.0038002053200
2017-08-18546.00546.00546.00546.00600327600
2017-08-17546.00547.00546.00547.00500273100
2017-08-16550.00550.00550.00550.0065003575000
2017-08-15550.00553.00546.00552.001500823900
2017-08-14548.00548.00545.00545.0020001090900
2017-08-10554.00554.00554.00554.00800443200
2017-08-09549.00555.00549.00555.0037002049500
2017-08-08548.00550.00546.00546.001400767100
2017-08-07547.00547.00547.00547.00800437600
2017-08-04553.00553.00553.00553.0019001050700
2017-08-03553.00555.00553.00555.0024001327600
2017-08-02559.00560.00558.00560.0026001453600
2017-08-0100
2017-07-31559.00559.00559.00559.00300167700
2017-07-28559.00559.00559.00559.0010055900
2017-07-27558.00560.00555.00555.00400223100
2017-07-26557.00558.00557.00558.0047002618000
2017-07-25551.00558.00551.00558.001200666100
2017-07-24548.00548.00548.00548.00300164400
2017-07-21548.00548.00548.00548.00300164400
2017-07-20550.00550.00548.00548.00900493800
2017-07-19554.00554.00550.00550.0030001656200
2017-07-18558.00561.00558.00560.001870010441700
2017-07-14563.00563.00558.00562.00500280700
2017-07-13555.00564.00554.00564.00700389300
2017-07-12567.00567.00545.00550.0089004924200
2017-07-11566.00567.00566.00567.001000566400
2017-07-10560.00560.00550.00556.001800994100
2017-07-07564.00564.00550.00550.00156008728100
2017-07-06560.00560.00560.00560.0010056000
2017-07-05556.00556.00556.00556.0034001890400
2017-07-04565.00568.00548.00556.0049002717900
2017-07-03563.00564.00563.00564.00600338200
2017-06-30558.00560.00558.00560.00600335200
2017-06-29560.00561.00560.00561.0029001626500
2017-06-28554.00556.00554.00556.00300166400
2017-06-2700
2017-06-2600
2017-06-23555.00559.00554.00554.0040002221300
2017-06-22555.00555.00555.00555.0010055500
2017-06-21555.00555.00555.00555.00500277500
2017-06-20559.00559.00559.00559.00500279500
2017-06-19555.00555.00555.00555.00300166500
2017-06-16559.00559.00555.00555.00400222900
2017-06-15559.00559.00559.00559.0067003745300
2017-06-14557.00560.00557.00560.0071003955000
2017-06-13556.00556.00556.00556.00400222400
2017-06-12559.00559.00555.00555.001500834900
2017-06-09552.00559.00552.00559.00700390000
2017-06-0800
2017-06-07552.00552.00552.00552.0035001932000
2017-06-06549.00552.00549.00552.001200659700
2017-06-05548.00548.00548.00548.0010054800
2017-06-02544.00544.00544.00544.001000544000
2017-06-0100
2017-05-31546.00548.00546.00548.00400218700
2017-05-30545.00547.00543.00544.0068003714400
2017-05-29545.00545.00545.00545.00600327000
2017-05-26554.00554.00553.00553.0031001717300
2017-05-25554.00554.00546.00546.0051002818200
2017-05-24554.00554.00554.00554.00200110800
2017-05-23554.00554.00554.00554.00200110800
2017-05-22548.00550.00546.00546.00700383300
2017-05-19546.00547.00546.00546.001700928300
2017-05-18550.00550.00544.00548.0099005399500
2017-05-17559.00559.00550.00550.0034001893000
2017-05-16556.00559.00556.00559.00600333900
2017-05-15555.00555.00555.00555.0047002608500
2017-05-12555.00558.00555.00555.00700389400
2017-05-11553.00556.00553.00556.00500277500
2017-05-10550.00556.00550.00553.001600886300
2017-05-09549.00556.00545.00550.0030001650400
2017-05-08550.00554.00550.00554.001500828300
2017-05-02553.00553.00553.00553.0021001161300
2017-05-01553.00553.00553.00553.00300165900
2017-04-2800
2017-04-2700
2017-04-26547.00554.00547.00550.0044002408900
2017-04-25540.00548.00540.00547.00900490600
2017-04-24540.00540.00540.00540.00900486000
2017-04-2100
2017-04-20540.00541.00540.00541.00600324200
2017-04-19549.00550.00549.00550.001000549800
2017-04-18553.00553.00549.00549.001100607900
2017-04-17553.00553.00553.00553.0058003207400
2017-04-1400
2017-04-1300
2017-04-1200
2017-04-11553.00555.00553.00553.0020001106200
2017-04-10548.00553.00548.00553.00400220300
2017-04-07548.00548.00548.00548.00800438400
2017-04-06548.00548.00548.00548.00200109600
2017-04-05547.00547.00547.00547.0010054700
2017-04-04546.00546.00546.00546.00200109200
2017-04-03547.00547.00547.00547.00300164100
2017-03-3100
2017-03-30546.00550.00546.00550.00900491800
2017-03-2900
2017-03-28550.00554.00550.00554.001400773100
2017-03-27560.00560.00545.00545.001600881000
2017-03-24560.00560.00555.00560.0037002071300
2017-03-23560.00560.00560.00560.001300728000
2017-03-22553.00554.00553.00554.00200110700
2017-03-21559.00559.00555.00555.001000556200
2017-03-17580.00580.00559.00559.0064003585200
2017-03-16580.00580.00580.00580.00600348000
2017-03-15583.00583.00583.00583.0065003789500
2017-03-14584.00584.00584.00584.00300175200
2017-03-13587.00587.00587.00587.0010058700
2017-03-10587.00587.00587.00587.00500293500
2017-03-09576.00577.00576.00577.00200115300
2017-03-08575.00575.00575.00575.001000575000
2017-03-07582.00582.00574.00575.0063003646600
2017-03-06583.00583.00581.00581.00500291300
2017-03-03581.00582.00580.00580.001300755100
2017-03-02578.00580.00578.00580.00200115800
2017-03-01584.00584.00584.00584.0010058400
2017-02-28581.00581.00580.00580.00700406300
2017-02-27582.00582.00581.00581.001300756500
2017-02-24594.00594.00580.00594.0039002309100
2017-02-23594.00594.00594.00594.00200118800
2017-02-22592.00592.00592.00592.00200118400
2017-02-21594.00594.00594.00594.0010059400
2017-02-2000
2017-02-17585.00594.00585.00594.001100645300
2017-02-16595.00595.00585.00585.00600352000
2017-02-15590.00590.00580.00580.0064003775000
2017-02-14590.00590.00590.00590.00200118000
2017-02-13589.00589.00584.00586.001300761800
2017-02-10581.00582.00581.00582.00700407300
2017-02-09581.00581.00581.00581.001000581000
2017-02-0800
2017-02-07581.00581.00581.00581.0010058100
2017-02-06589.00589.00589.00589.0010058900
2017-02-03585.00586.00581.00581.0025001462700
2017-02-0200
2017-02-01585.00585.00585.00585.0010058500
2017-01-3100
2017-01-3000
2017-01-27578.00578.00578.00578.0010057800
2017-01-26579.00579.00575.00575.001300748500
2017-01-25582.00584.00582.00584.0033001920800
2017-01-2400
2017-01-23582.00582.00582.00582.00300174600
2017-01-2000
2017-01-19578.00578.00577.00577.00500288900
2017-01-1800
2017-01-1700
2017-01-16577.00577.00577.00577.0063003635100
2017-01-13577.00577.00577.00577.00200115400
2017-01-1200
2017-01-1100
2017-01-10574.00574.00568.00568.0037002117500
2017-01-06573.00573.00573.00573.0010057300
2017-01-05571.00579.00571.00572.00800458800
2017-01-0400
2016-12-30561.00570.00561.00570.00800449700
2016-12-2900
2016-12-2800
2016-12-27571.00579.00571.00571.001500858100
2016-12-26573.00573.00570.00570.00900513300
2016-12-22583.00583.00583.00583.0073004255900
2016-12-21574.00584.00574.00584.00400231800
2016-12-20571.00572.00571.00572.0023001315300
2016-12-19568.00573.00568.00573.00600342800
2016-12-16567.00567.00567.00567.00300170100
2016-12-15585.00585.00575.00575.00112006550400
2016-12-14585.00585.00585.00585.001200702000
2016-12-13588.00588.00579.00579.0051002997900
2016-12-12575.00575.00575.00575.00200115000
2016-12-09575.00575.00570.00570.0031001767500
2016-12-08570.00570.00564.00566.0019001080200
2016-12-07570.00570.00570.00570.00800456000
2016-12-06564.00567.00564.00567.00300169800
2016-12-05562.00562.00562.00562.001100618200
2016-12-02575.00575.00553.00562.00136007701100
2016-12-01573.00575.00573.00575.00600344800
2016-11-30570.00570.00569.00570.001100626600
2016-11-2900
2016-11-28565.00565.00565.00565.0010056500
2016-11-25570.00571.00570.00570.0049002794800
2016-11-24570.00570.00567.00570.0079004501300
2016-11-22570.00574.00566.00566.0035002004000
2016-11-21570.00570.00570.00570.00300171000
2016-11-1800
2016-11-17579.00579.00568.00568.00800459700
2016-11-16574.00574.00574.00574.00400229600

   ※ 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