[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 
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
2016-03-16520.00539.00509.00539.0025001284000
2016-03-15540.00542.00529.00529.0079004263800
2016-03-14540.00540.00540.00540.0010054000
2016-03-1100
2016-03-10532.00532.00532.00532.0010053200
2016-03-09525.00525.00525.00525.0010052500
2016-03-08535.00535.00535.00535.00300160500
2016-03-07536.00536.00536.00536.0010053600
2016-03-04523.00524.00520.00520.0023001202500
2016-03-0300
2016-03-02523.00523.00523.00523.0010052300
2016-03-01530.00530.00520.00520.0027001416900
2016-02-29526.00526.00519.00520.0020001044800
2016-02-2600
2016-02-25536.00536.00536.00536.0052002787200
2016-02-24540.00540.00536.00536.00200107600
2016-02-2300
2016-02-2200
2016-02-1900
2016-02-18550.00550.00545.00545.00700383800
2016-02-1700
2016-02-16564.00564.00564.00564.0070003948000
2016-02-15554.00564.00554.00564.001500832900
2016-02-12554.00554.00554.00554.00600332400
2016-02-10555.00555.00555.00555.00300166500
2016-02-09547.00548.00546.00546.001800984300
2016-02-0800
2016-02-05558.00558.00557.00557.0019001058500
2016-02-0400
2016-02-03557.00557.00557.00557.00300167100
2016-02-02557.00557.00557.00557.0010055700
2016-02-0100
2016-01-2900
2016-01-28557.00557.00556.00556.00800445000
2016-01-2700
2016-01-26556.00557.00556.00556.0018001001200
2016-01-25556.00556.00556.00556.0010055600
2016-01-22548.00556.00548.00556.001300714800
2016-01-21558.00558.00558.00558.00300167400
2016-01-20558.00558.00558.00558.0010055800
2016-01-19564.00564.00564.00564.00200112800
2016-01-18574.00575.00574.00574.0075004305800
2016-01-15574.00574.00574.00574.00600344400
2016-01-14584.00585.00569.00569.00900522800
2016-01-13580.00584.00580.00584.00300174800
2016-01-1200
2016-01-08574.00574.00574.00574.0030001722000
2016-01-0700
2016-01-06574.00574.00574.00574.00200114800
2016-01-05574.00574.00574.00574.0010057400
2016-01-04582.00582.00574.00574.00500287800
2015-12-3000
2015-12-2900
2015-12-28577.00584.00577.00584.0072004155900
2015-12-25575.00580.00575.00577.001300750000
2015-12-24579.00580.00575.00575.00700405000
2015-12-22580.00582.00562.00572.0023001317200
2015-12-21573.00578.00562.00578.001600910700
2015-12-18576.00576.00576.00576.001100633600
2015-12-17580.00580.00576.00576.00700404800
2015-12-16589.00590.00589.00590.00115006774100
2015-12-15583.00589.00583.00589.001300759200
2015-12-14582.00582.00582.00582.00400232800
2015-12-11588.00588.00588.00588.0010058800
2015-12-10586.00586.00586.00586.0010058600
2015-12-09584.00585.00583.00585.00300175200
2015-12-08587.00587.00580.00580.001100640400
2015-12-07584.00584.00584.00584.00600350400
2015-12-04590.00590.00590.00590.0065003835000
2015-12-03590.00590.00584.00590.001500878800
2015-12-02585.00588.00583.00585.0023001349000
2015-12-01579.00585.00579.00580.0018001049300
2015-11-30568.00578.00568.00578.00300171400
2015-11-2700
2015-11-26581.00581.00581.00581.0020001162000

   ※ 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