[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 
2017-03-24560.00560.00555.00560.0037002071300
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
2016-11-15574.00574.00574.00574.0061003501400
2016-11-14571.00575.00570.00574.0020001142100
2016-11-11573.00575.00567.00570.001700970700
2016-11-10565.00574.00565.00574.00700397900
2016-11-09576.00576.00571.00571.00300172300
2016-11-08578.00578.00578.00578.001000578000
2016-11-07569.00569.00567.00567.0019001080300
2016-11-04570.00571.00570.00571.0020001140800
2016-11-0200
2016-11-01570.00570.00570.00570.0010057000
2016-10-31570.00570.00570.00570.00500285000
2016-10-28569.00570.00569.00570.00400227900
2016-10-27570.00570.00570.00570.00500285000
2016-10-2600
2016-10-25570.00570.00570.00570.0034001938000
2016-10-2400
2016-10-21570.00570.00570.00570.0020001140000
2016-10-2000
2016-10-1900
2016-10-1800
2016-10-17580.00581.00580.00580.0071004118600
2016-10-14574.00580.00574.00580.00200115400
2016-10-13569.00569.00569.00569.0010056900
2016-10-12570.00570.00570.00570.00900513000
2016-10-1100
2016-10-0700
2016-10-06570.00570.00570.00570.0019001083000
2016-10-05556.00570.00556.00570.001000559000
2016-10-0400
2016-10-0300
2016-09-3000
2016-09-29550.00559.00550.00555.00600332300
2016-09-28570.00570.00570.00570.001100627000
2016-09-27574.00574.00574.00574.00200114800
2016-09-2600
2016-09-23569.00569.00569.00569.0020001138000
2016-09-2100
2016-09-2000
2016-09-1600
2016-09-15569.00569.00569.00569.0066003755400
2016-09-14569.00569.00569.00569.0010056900
2016-09-13560.00560.00560.00560.001000560000
2016-09-12558.00558.00558.00558.0010055800
2016-09-0900
2016-09-08555.00555.00555.00555.0010055500
2016-09-07556.00556.00555.00555.0024001333700
2016-09-06558.00566.00556.00556.0026001449400
2016-09-0500
2016-09-0200
2016-09-0100
2016-08-3100
2016-08-3000
2016-08-29548.00548.00548.00548.00600328800
2016-08-2600
2016-08-25558.00559.00558.00558.0036002009000
2016-08-2400
2016-08-23558.00558.00558.00558.0010055800
2016-08-22555.00555.00544.00544.001100603600
2016-08-1900
2016-08-1800
2016-08-1700
2016-08-1600
2016-08-15565.00566.00565.00565.0068003842100
2016-08-12560.00565.00560.00565.00700392500
2016-08-10565.00565.00560.00560.001100618900
2016-08-09564.00564.00564.00564.001500846000
2016-08-08564.00564.00564.00564.0010056400
2016-08-0500
2016-08-0400
2016-08-0300
2016-08-02534.00534.00534.00534.00200106800
2016-08-0100
2016-07-2900
2016-07-2800
2016-07-27534.00534.00534.00534.0010053400
2016-07-26532.00532.00532.00532.0010053200
2016-07-25559.00559.00552.00552.0036001989100
2016-07-2200
2016-07-21552.00552.00552.00552.0010055200
2016-07-2000
2016-07-19567.00567.00567.00567.00200113400
2016-07-15567.00567.00567.00567.002080011793600
2016-07-14552.00567.00552.00567.00300167100
2016-07-13558.00558.00558.00558.0010055800
2016-07-12555.00567.00555.00567.0090004996200
2016-07-11555.00555.00555.00555.00600333000
2016-07-08555.00555.00554.00555.001200665900
2016-07-07585.00585.00554.00555.00113006494700
2016-07-06585.00585.00585.00585.00147008599500
2016-07-05576.00587.00576.00587.0071004109500
2016-07-04563.00575.00563.00575.0027001538500
2016-07-0100
2016-06-3000
2016-06-2900
2016-06-2800
2016-06-27557.00557.00547.00547.00200110400
2016-06-24568.00568.00567.00567.0033001871400
2016-06-2300
2016-06-2200
2016-06-2100
2016-06-2000
2016-06-17565.00580.00565.00567.00104005897500
2016-06-16559.00565.00559.00565.0021001174500
2016-06-15548.00555.00548.00555.0027001493100
2016-06-14548.00548.00545.00545.00400218700
2016-06-13548.00548.00548.00548.00500274000
2016-06-10548.00548.00548.00548.00500274000
2016-06-09548.00548.00547.00548.00600328600
2016-06-08547.00547.00547.00547.00700382900
2016-06-07548.00548.00547.00547.00200109500
2016-06-0600
2016-06-03557.00557.00557.00557.001600891200
2016-06-02540.00557.00540.00557.00900492900
2016-06-0100
2016-05-31540.00540.00540.00540.0010054000
2016-05-30534.00540.00534.00540.00600321000
2016-05-27540.00540.00530.00534.0035001867800
2016-05-26552.00552.00540.00540.0065003566400
2016-05-2500
2016-05-2400
2016-05-2300
2016-05-20552.00552.00552.00552.0010055200
2016-05-19549.00549.00549.00549.0025001372500
2016-05-18543.00549.00543.00549.001400767400
2016-05-1700
2016-05-16547.00549.00540.00540.0024001304500
2016-05-13525.00540.00525.00540.0027001440000
2016-05-12525.00525.00525.00525.001600840000
2016-05-11565.00565.00535.00535.001700928500
2016-05-10556.00565.00556.00565.0023001293800
2016-05-09556.00556.00556.00556.00800444800
2016-05-06550.00556.00550.00556.00500275800
2016-05-02543.00543.00543.00543.0010054300
2016-04-28553.00553.00543.00543.00600330800
2016-04-27537.00540.00537.00540.0027001451300
2016-04-26528.00537.00526.00537.001600845600
2016-04-25526.00526.00526.00526.0010052600
2016-04-22525.00525.00525.00525.00200105000
2016-04-2100
2016-04-20519.00524.00519.00520.00700364300
2016-04-19530.00530.00520.00522.00600314200
2016-04-18530.00530.00530.00530.00500265000
2016-04-15530.00530.00530.00530.0065003445000
2016-04-1400
2016-04-13530.00530.00530.00530.00300159000
2016-04-12520.00521.00513.00521.001900986000
2016-04-11520.00520.00520.00520.0010052000
2016-04-0800
2016-04-0700
2016-04-06520.00520.00520.00520.0010052000
2016-04-05515.00515.00505.00506.0028001438000
2016-04-04515.00515.00515.00515.00200103000
2016-04-0100
2016-03-3100
2016-03-30515.00515.00515.00515.00500257500
2016-03-29511.00515.00511.00515.001200614000
2016-03-28539.00542.00539.00542.00200108100
2016-03-25525.00525.00525.00525.0033001732500
2016-03-24525.00525.00525.00525.00300157500
2016-03-23535.00535.00535.00535.00200107000
2016-03-2200
2016-03-1800
2016-03-1700

   ※ 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