[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 
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
2016-08-12427.00427.00418.00420.0025001063800
2016-08-10432.00432.00427.00427.00400171900
2016-08-09443.00443.00436.00436.0020087900
2016-08-08444.00444.00431.00431.001400606200
2016-08-05431.00431.00431.00431.0020086200
2016-08-0400
2016-08-03439.00442.00435.00442.001400612000
2016-08-02447.00447.00447.00447.0010044700
2016-08-01431.00447.00431.00439.001200525600
2016-07-29435.00435.00431.00431.00500217000
2016-07-28435.00440.00435.00435.0028001218700
2016-07-27440.00455.00440.00440.0042001867000
2016-07-26465.00465.00450.00455.0029001332500
2016-07-25455.00455.00450.00454.0063002838300
2016-07-22455.00455.00455.00455.00600273000
2016-07-21448.00455.00448.00455.0020090300
2016-07-20448.00448.00447.00448.001000447700
2016-07-19449.00449.00449.00449.001300583700
2016-07-1500
2016-07-14450.00454.00450.00454.00300135800
2016-07-13455.00455.00446.00455.0023001041400
2016-07-12460.00460.00450.00455.002100949700
2016-07-11455.00459.00451.00451.001900862500
2016-07-08454.00454.00454.00454.0020090800
2016-07-0700
2016-07-06458.00458.00454.00454.001500682200
2016-07-05457.00457.00457.00457.0010045700
2016-07-04457.00464.00457.00462.00900414500
2016-07-01462.00462.00462.00462.001000462000
2016-06-30457.00464.00450.00463.0027001235800
2016-06-29460.00464.00457.00457.00900414100
2016-06-28470.00470.00470.00470.001400658000
2016-06-27466.00466.00454.00457.0029001338700
2016-06-24457.00464.00449.00458.0048002188600
2016-06-23464.00468.00463.00463.001600745000
2016-06-22458.00473.00451.00473.0034001568900
2016-06-21452.00468.00452.00468.0045002056100
2016-06-20440.00466.00440.00458.0039001754300
2016-06-17431.00447.00431.00447.00800348000
2016-06-16438.00449.00430.00431.0035001522000
2016-06-15432.00443.00432.00443.00600260300
2016-06-14442.00446.00420.00437.0090003875700
2016-06-13445.00466.00441.00442.0025001111900
2016-06-10450.00450.00447.00450.001600718600
2016-06-09450.00455.00450.00455.001400633000
2016-06-08461.00461.00448.00450.0054002439800
2016-06-07470.00474.00455.00461.0022001013100
2016-06-06470.00475.00446.00475.0046002137800
2016-06-03476.00478.00476.00478.00900428700
2016-06-02474.00482.00461.00461.0029001366700
2016-06-01457.00494.00453.00466.00151007016800
2016-05-31450.00499.00450.00462.00157007363900
2016-05-30439.00449.00439.00449.0090003956900
2016-05-27439.00439.00438.00439.00500219300
2016-05-26439.00439.00437.00437.0027001184700
2016-05-25438.00439.00437.00439.0026001139600
2016-05-24445.00450.00433.00437.0032001399900
2016-05-23453.00453.00437.00437.001500668900
2016-05-20445.00450.00430.00430.0039001722800
2016-05-1900
2016-05-18448.00448.00442.00442.001400623200
2016-05-17445.00445.00444.00444.001000444100
2016-05-16456.00456.00448.00449.00800361400
2016-05-13457.00457.00448.00448.00800361200
2016-05-12454.00454.00446.00448.001300585400
2016-05-11459.00459.00454.00454.001200549900
2016-05-10454.00454.00445.00454.00700316500
2016-05-09457.00457.00456.00456.00300137000
2016-05-06457.00460.00457.00460.00400183100
2016-05-02466.00466.00450.00452.001000453400
2016-04-28472.00472.00466.00471.001100515400
2016-04-27466.00472.00466.00471.00600281700
2016-04-26478.00478.00469.00472.0028001336900
2016-04-25466.00474.00464.00471.001700795400
2016-04-22464.00465.00463.00465.0028001299700
2016-04-21460.00464.00460.00464.00800369800
2016-04-2000
2016-04-19450.00460.00450.00459.001900859900
2016-04-18464.00464.00454.00454.0023001047100
2016-04-15466.00470.00442.00469.0022001015000
2016-04-14473.00473.00471.00471.0020094400
2016-04-13475.00475.00475.00475.0010047500
2016-04-12460.00473.00450.00451.00600276400
2016-04-11446.00446.00446.00446.00600267600
2016-04-08447.00447.00446.00446.001900848200
2016-04-07452.00452.00423.00451.001500664600
2016-04-06454.00457.00454.00457.00300136500
2016-04-05462.00476.00460.00460.0026001205600
2016-04-04470.00474.00466.00469.001600750500
2016-04-01487.00487.00466.00475.0032001520100
2016-03-31490.00490.00490.00490.0020098000
2016-03-30492.00493.00485.00492.0075003682100
2016-03-29489.00492.00489.00492.001200589500
2016-03-28506.00508.00488.00494.0051002551300
2016-03-25481.00490.00481.00482.001900922900
2016-03-24489.00499.00489.00497.0042002074800
2016-03-23496.00496.00489.00489.0073003597900
2016-03-22499.00499.00486.00496.0054002663800
2016-03-18487.00489.00487.00488.001500732600
2016-03-17485.00487.00484.00487.0025001212600
2016-03-16490.00490.00483.00484.0060002919100
2016-03-15490.00490.00490.00490.0010049000
2016-03-14488.00492.00485.00486.0030001466600
2016-03-11483.00490.00482.00482.0092004460100
2016-03-10482.00482.00480.00482.00500240600
2016-03-09485.00488.00476.00477.0082003934000
2016-03-08488.00488.00477.00477.0032001537800
2016-03-07480.00489.00478.00478.0067003230300
2016-03-04486.00487.00475.00479.0081003904900
2016-03-03479.00490.00479.00484.0094004552000
2016-03-02493.00495.00479.00479.0097004694900
2016-03-01483.00483.00469.00478.0066003152500
2016-02-29495.00495.00483.00483.00114005570100
2016-02-26479.00494.00473.00481.00172008286000
2016-02-25455.00477.00450.00477.005540025751700
2016-02-24456.00464.00441.00448.006220028186400
2016-02-23424.00488.00408.00488.0020670096107600
2016-02-22407.00427.00406.00408.0073003029800
2016-02-19440.00440.00417.00418.00127005441500
2016-02-18512.00515.00415.00435.007090032742600
2016-02-17371.00446.00371.00446.0012370054266700
2016-02-16389.00394.00366.00366.0096003590100
2016-02-15376.00380.00366.00373.00102003824900
2016-02-12410.00410.00372.00385.00173006674600
2016-02-10431.00431.00410.00426.002000840800
2016-02-09440.00440.00413.00430.0024001013600
2016-02-08420.00440.00420.00440.001800769700
2016-02-05450.00450.00421.00428.0029001241600
2016-02-04440.00440.00426.00440.0026001134500
2016-02-03441.00444.00439.00440.001000440800
2016-02-02443.00443.00431.00433.0034001485000
2016-02-01427.00444.00427.00432.001300566100
2016-01-29427.00430.00424.00424.00107004576700
2016-01-28445.00445.00431.00439.00900397100
2016-01-27442.00442.00429.00429.002100905900
2016-01-26438.00438.00413.00429.00100004260300
2016-01-25428.00472.00428.00430.00208009148400
2016-01-22398.00414.00393.00408.00205008199700
2016-01-21421.00436.00406.00406.00201008448300
2016-01-20438.00440.00432.00436.0029001265100
2016-01-19446.00456.00430.00440.00221009771800
2016-01-18470.00470.00450.00456.00104004723500
2016-01-15491.00491.00480.00490.001000486200
2016-01-14472.00487.00460.00487.0096004493800
2016-01-13490.00526.00483.00487.0091004478300
2016-01-12500.00505.00480.00500.0074003655800
2016-01-08510.00530.00497.00504.0074003771500
2016-01-07491.00563.00491.00520.003310017918100
2016-01-06505.00505.00483.00483.0029001444200
2016-01-05505.00512.00505.00505.0024001218300
2016-01-04521.00521.00515.00515.0027001396500
2015-12-30517.00525.00516.00517.0036001863300
2015-12-29518.00525.00516.00517.0053002745900
2015-12-28537.00539.00510.00516.0065003388600
2015-12-251068.001080.001063.001074.0061006517700
2015-12-241057.001088.001057.001063.0063006705600
2015-12-221060.001069.001052.001057.0025002640500
2015-12-211060.001062.001059.001060.0026002757300
2015-12-181073.001075.001041.001060.0039004123700
2015-12-171053.001088.001008.001062.001110011686800
2015-12-161056.001060.001050.001051.0049005154700
2015-12-151063.001088.001053.001053.0023002446100
2015-12-141075.001101.001063.001071.0033003541100
2015-12-111052.001145.001052.001073.001170012874000
2015-12-101056.001057.001048.001048.0088009250500
2015-12-091075.001075.001052.001062.0063006683000
2015-12-081114.001114.001065.001089.0073007903900
2015-12-071090.001156.001090.001118.002020022379200
2015-12-041060.001089.001055.001080.0082008800700
2015-12-031057.001057.001040.001055.0065006837200

   ※ 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