[3054 JQスタンダード] ハイパー 日足 時系列データ

[3054 JQスタンダード] ハイパー (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-18631.00631.00613.00619.0052003222200
2017-08-17609.00637.00605.00633.002350014732600
2017-08-16610.00610.00594.00606.0028001688300
2017-08-15610.00611.00600.00607.0063003821000
2017-08-14598.00609.00580.00609.001950011615600
2017-08-10604.00635.00586.00588.003350020238300
2017-08-09612.00623.00601.00609.00134008133500
2017-08-08611.00622.00608.00615.001770010857400
2017-08-07611.00629.00600.00621.00156009537400
2017-08-04592.00606.00590.00606.0087005191700
2017-08-03592.00592.00580.00591.0086005019400
2017-08-02624.00624.00575.00590.004150024849800
2017-08-01576.00675.00563.00604.00178200113913800
2017-07-31578.00578.00550.00576.002150012096300
2017-07-28592.00592.00570.00582.00106006145800
2017-07-27592.00600.00585.00590.0071004200400
2017-07-26602.00602.00595.00596.0031001859000
2017-07-25600.00600.00585.00599.0044002615900
2017-07-24601.00602.00600.00600.0028001681000
2017-07-21594.00595.00591.00591.0023001366000
2017-07-20585.00596.00585.00589.0022001299700
2017-07-19593.00593.00583.00584.0096005648900
2017-07-18608.00608.00593.00593.0099005931400
2017-07-14590.00608.00588.00608.0043002560600
2017-07-13595.00600.00588.00593.00151009000500
2017-07-12588.00597.00582.00593.0050002944500
2017-07-11588.00596.00580.00588.0061003584400
2017-07-10601.00610.00587.00598.0065003878900
2017-07-07582.00595.00575.00595.0090005293400
2017-07-06564.00586.00560.00570.0098005573600
2017-07-05568.00568.00557.00557.001100614800
2017-07-04562.00564.00555.00558.0056003124000
2017-07-03555.00562.00550.00562.00113006244700
2017-06-30553.00564.00553.00557.0089004928900
2017-06-29576.00576.00563.00566.0058003286400
2017-06-28580.00581.00556.00578.0087004951600
2017-06-27574.00592.00574.00580.00110006374500
2017-06-26584.00584.00575.00579.0038002208300
2017-06-23583.00589.00573.00578.0088005122900
2017-06-22582.00588.00575.00580.0072004175600
2017-06-21582.00588.00581.00583.0027001578100
2017-06-20593.00593.00582.00582.00106006224900
2017-06-19579.00588.00579.00588.0057003311300
2017-06-16581.00590.00575.00578.0040002321300
2017-06-15581.00594.00578.00583.0080004668800
2017-06-14577.00587.00577.00581.0050002907600
2017-06-13569.00582.00566.00581.0097005557300
2017-06-12585.00590.00572.00573.0091005274800
2017-06-09578.00592.00578.00586.00100005848500
2017-06-08598.00612.00571.00576.004500026257800
2017-06-07603.00615.00597.00600.00124007462300
2017-06-06627.00627.00599.00615.002350014342800
2017-06-05612.00640.00605.00624.005140031633100
2017-06-02602.00610.00595.00605.00107006434100
2017-06-01585.00610.00585.00595.00148008863500
2017-05-31590.00600.00581.00587.001730010201000
2017-05-30589.00598.00580.00580.00118006893700
2017-05-29613.00613.00587.00598.00155009227900
2017-05-26611.00614.00598.00603.002210013376700
2017-05-25600.00627.00586.00606.0011610070209900
2017-05-24548.00560.00548.00559.0095005259300
2017-05-23544.00549.00536.00546.00128006985700
2017-05-22553.00558.00546.00549.0054002989900
2017-05-19545.00554.00542.00552.0046002523300
2017-05-18535.00546.00535.00546.00107005820200
2017-05-17542.00543.00540.00540.0032001730500
2017-05-16543.00543.00537.00543.0021001136900
2017-05-15546.00547.00525.00536.0091004928300
2017-05-12521.00554.00521.00531.002040011066600
2017-05-11524.00530.00522.00522.0034001785100
2017-05-10522.00525.00522.00522.001700888800
2017-05-09523.00530.00523.00530.001500788600
2017-05-08530.00532.00524.00527.001300684600
2017-05-02535.00541.00526.00527.0040002127900
2017-05-01539.00550.00536.00540.0041002214200
2017-04-28529.00537.00523.00536.0038002031300
2017-04-27524.00532.00521.00521.0078004089500
2017-04-26544.00544.00531.00534.00119006386800
2017-04-25560.00560.00518.00520.003030016306200
2017-04-24493.00570.00488.00510.0011720062860800
2017-04-21490.00490.00490.00490.00500245000
2017-04-20493.00493.00487.00490.00900440200
2017-04-19492.00492.00492.00492.0010049200
2017-04-18494.00495.00494.00495.001200593800
2017-04-17470.00481.00470.00481.002000943100
2017-04-14483.00483.00473.00473.0028001337700
2017-04-13468.00484.00468.00483.0045002138200
2017-04-12494.00499.00481.00484.0081003944200
2017-04-11494.00494.00490.00494.0023001127800
2017-04-10494.00494.00494.00494.0010049400
2017-04-07498.00499.00498.00499.00300149600
2017-04-06491.00501.00491.00498.0073003618900
2017-04-05490.00500.00490.00490.001000491400
2017-04-04496.00497.00493.00493.0022001090000
2017-04-03492.00493.00492.00493.0020098500
2017-03-31495.00495.00488.00488.001200590300
2017-03-30490.00490.00485.00490.0035001713500
2017-03-29493.00497.00493.00496.001300644600
2017-03-28497.00497.00495.00495.00400198600
2017-03-27493.00493.00490.00490.0043002113100
2017-03-24488.00496.00487.00489.001000489400
2017-03-2300
2017-03-22498.00498.00479.00491.0045002181200
2017-03-21490.00494.00490.00494.00300147400
2017-03-17496.00497.00491.00497.00800394900
2017-03-16495.00495.00491.00493.00700345100
2017-03-15500.00500.00494.00494.00300148800
2017-03-14498.00498.00498.00498.0010049800
2017-03-13499.00499.00493.00493.00700348400
2017-03-10494.00496.00491.00496.001300640800
2017-03-09495.00495.00492.00492.00400197100
2017-03-08500.00500.00495.00495.00300149500
2017-03-07494.00500.00494.00500.0022001090900
2017-03-06498.00498.00494.00494.001000495700
2017-03-03501.00501.00500.00500.00400200200
2017-03-02500.00500.00497.00497.00700349700
2017-03-01499.00500.00497.00500.00900448200
2017-02-28502.00502.00495.00497.0033001651200
2017-02-27497.00497.00487.00492.0030001485600
2017-02-24489.00494.00489.00492.00800392700
2017-02-23488.00490.00485.00489.00800389800
2017-02-22488.00488.00486.00487.00800389600
2017-02-21491.00491.00482.00483.001700823900
2017-02-20484.00487.00475.00486.0028001349900
2017-02-17487.00487.00487.00487.0010048700
2017-02-16487.00487.00487.00487.0010048700
2017-02-15492.00503.00480.00487.0080003924000
2017-02-14499.00509.00496.00496.00105005270400
2017-02-13497.00498.00497.00498.001200596700
2017-02-10500.00500.00495.00496.0051002533300
2017-02-09498.00505.00498.00498.0051002545400
2017-02-08497.00497.00497.00497.0010049700
2017-02-07495.00500.00495.00497.001700842800
2017-02-06497.00499.00495.00495.0040001986000
2017-02-03493.00498.00493.00495.0029001435100
2017-02-02489.00499.00489.00493.0064003170500
2017-02-01485.00489.00482.00489.0085004139500
2017-01-31483.00483.00481.00481.001800866500
2017-01-30484.00484.00479.00480.0098004710700
2017-01-27482.00482.00479.00481.001900912300
2017-01-26478.00484.00478.00478.0031001483200
2017-01-25472.00479.00472.00478.0087004129300
2017-01-24474.00474.00471.00472.0022001038900
2017-01-23470.00472.00470.00470.00600282200
2017-01-20469.00475.00467.00470.0025001172800
2017-01-19469.00469.00467.00468.00700327800
2017-01-18468.00468.00466.00468.001700794000
2017-01-17469.00469.00468.00468.001500702600
2017-01-16470.00471.00467.00467.002100984300
2017-01-13470.00470.00468.00468.0024001125700
2017-01-12476.00476.00469.00469.001800849400
2017-01-11472.00485.00470.00471.0050002365600
2017-01-10473.00473.00468.00472.0040001883800
2017-01-06474.00475.00472.00473.0042001987000
2017-01-05476.00479.00457.00473.00185008645300
2017-01-04481.00485.00475.00480.0052002493700
2016-12-30491.00504.00464.00486.00185008990300
2016-12-29510.00520.00488.00506.0094004763000
2016-12-28511.00549.00486.00514.003320017537800
2016-12-27490.00527.00483.00510.004730023733300
2016-12-26489.00496.00489.00490.0060002946500
2016-12-22484.00488.00481.00488.0023001112100
2016-12-21488.00488.00481.00481.001000484000
2016-12-20481.00483.00480.00481.0033001587500
2016-12-19480.00481.00480.00481.00700336200
2016-12-16485.00485.00478.00483.0028001347800
2016-12-15483.00484.00482.00483.0029001400700
2016-12-14488.00488.00480.00483.0047002278400
2016-12-13471.00484.00466.00483.0045002137000
2016-12-12488.00490.00480.00485.0084004089900
2016-12-09486.00488.00485.00485.001300631400
2016-12-08481.00489.00481.00485.0026001261100
2016-12-07484.00487.00483.00484.0079003829200
2016-12-06486.00487.00484.00484.00900436500
2016-12-05483.00484.00481.00484.001900917200
2016-12-02485.00485.00484.00485.001700824300
2016-12-01486.00487.00484.00486.0023001115700
2016-11-30489.00490.00484.00484.002000974600
2016-11-29490.00490.00482.00484.001500726700
2016-11-28489.00489.00480.00486.0055002674300
2016-11-25480.00488.00480.00486.0081003921900
2016-11-24484.00485.00481.00485.001900917300
2016-11-22470.00470.00470.00470.001700799000
2016-11-21472.00472.00468.00470.001000470400
2016-11-18468.00475.00467.00468.00900422000
2016-11-17471.00471.00468.00468.001000468400
2016-11-16468.00482.00468.00471.001100519400
2016-11-15467.00472.00462.00467.001100512300
2016-11-14473.00475.00473.00475.00300142100
2016-11-11472.00485.00469.00473.0042001989200
2016-11-10480.00487.00467.00470.0022001050300
2016-11-09482.00486.00446.00460.0042001970200
2016-11-08485.00485.00484.00484.0020096900
2016-11-07480.00485.00479.00485.001300628300
2016-11-04480.00483.00478.00480.001100528300
2016-11-02480.00486.00478.00480.001200576900
2016-11-01480.00480.00480.00480.00300144000
2016-10-3100
2016-10-28480.00480.00480.00480.0024001152000
2016-10-2700
2016-10-26470.00484.00470.00484.0027001275600
2016-10-25468.00470.00465.00470.0027001262600
2016-10-24465.00468.00465.00468.00500233600
2016-10-21467.00469.00466.00469.00700327200
2016-10-20469.00469.00465.00469.00700327800
2016-10-1900
2016-10-18473.00473.00464.00471.0023001069600
2016-10-17465.00473.00465.00473.00300141100
2016-10-14465.00472.00465.00472.0020093700
2016-10-13473.00473.00473.00473.0010047300
2016-10-1200
2016-10-11467.00473.00466.00473.00300140600
2016-10-07471.00475.00471.00475.00800377300
2016-10-06470.00473.00470.00471.00700329800
2016-10-05471.00475.00471.00473.001700805500
2016-10-04473.00475.00468.00475.001900896100
2016-10-03468.00468.00468.00468.001400655200
2016-09-30459.00466.00457.00466.0027001248200
2016-09-29458.00460.00457.00460.00800367100
2016-09-28456.00459.00450.00459.00900409100
2016-09-27456.00456.00445.00452.001700762900
2016-09-26456.00456.00449.00449.0044002001500
2016-09-23444.00455.00444.00454.001600717400
2016-09-21450.00455.00439.00443.001200537300
2016-09-20456.00456.00452.00452.00600271800
2016-09-16453.00459.00450.00456.001600723800
2016-09-15444.00450.00438.00449.001400618000
2016-09-14435.00443.00435.00443.00600261800
2016-09-13452.00452.00443.00443.00400178900
2016-09-12449.00449.00444.00444.00800355700
2016-09-09449.00449.00449.00449.0010044900
2016-09-08444.00444.00441.00441.00300132900
2016-09-07452.00452.00452.00452.0020090400
2016-09-06452.00452.00452.00452.0010045200
2016-09-05448.00448.00432.00444.001400618400
2016-09-02442.00442.00441.00441.00900397700
2016-09-01447.00454.00447.00450.001500672200
2016-08-31447.00447.00436.00447.0029001291600
2016-08-30435.00435.00423.00423.001100470200
2016-08-29457.00460.00427.00427.0033001468300
2016-08-26444.00454.00431.00433.0035001549300
2016-08-25425.00425.00420.00420.00300127000
2016-08-24415.00438.00415.00420.0027001131300
2016-08-23417.00417.00415.00415.001700708000
2016-08-2200
2016-08-19422.00422.00422.00422.0010042200
2016-08-18427.00427.00427.00427.0010042700
2016-08-17429.00438.00419.00419.001600688200
2016-08-16415.00415.00414.00414.001300539000
2016-08-15420.00420.00420.00420.00700294000

   ※ 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