[3070 JQグロース] アマガサ 日足 時系列データ

[3070 JQグロース] アマガサ (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-23600.00600.00595.00595.00400239500
2017-03-22615.00615.00605.00605.0025001524600
2017-03-21623.00623.00615.00615.001100681300
2017-03-17628.00628.00623.00623.00800500400
2017-03-1600
2017-03-15614.00615.00614.00615.00300184400
2017-03-1400
2017-03-13615.00620.00615.00620.00800494700
2017-03-10610.00610.00610.00610.0010061000
2017-03-0900
2017-03-0800
2017-03-0700
2017-03-06610.00611.00610.00610.001000610200
2017-03-0300
2017-03-0200
2017-03-01612.00620.00612.00613.00900553100
2017-02-28614.00614.00614.00614.0010061400
2017-02-27614.00629.00614.00615.00700432400
2017-02-2400
2017-02-23624.00624.00624.00624.0010062400
2017-02-22628.00628.00624.00624.00200125200
2017-02-2100
2017-02-20638.00638.00638.00638.00800510400
2017-02-17628.00628.00628.00628.00200125600
2017-02-16616.00617.00616.00617.00300185000
2017-02-1500
2017-02-1400
2017-02-13614.00614.00612.00612.00300183800
2017-02-10614.00614.00614.00614.0010061400
2017-02-0900
2017-02-08614.00614.00614.00614.0010061400
2017-02-07612.00612.00612.00612.00200122400
2017-02-0600
2017-02-03617.00617.00612.00612.00400245400
2017-02-02627.00627.00627.00627.0010062700
2017-02-01637.00637.00627.00637.001500949400
2017-01-31644.00645.00644.00644.00700451100
2017-01-30653.00653.00645.00645.00800519700
2017-01-27648.00658.00647.00653.0044002859900
2017-01-26677.00684.00677.00684.0020001358200
2017-01-25677.00677.00657.00670.0032002131200
2017-01-24675.00679.00669.00679.00600403000
2017-01-23662.00672.00643.00665.0036002384300
2017-01-20661.00662.00661.00662.0020001322400
2017-01-19636.00647.00633.00646.0017001085700
2017-01-18640.00646.00621.00642.0058003648500
2017-01-17655.00657.00643.00643.0044002873900
2017-01-16632.00695.00620.00675.001670010796500
2017-01-13628.00651.00625.00650.001610010283300
2017-01-12648.00648.00638.00638.00200128600
2017-01-11639.00651.00635.00651.0071004607000
2017-01-10629.00633.00628.00629.00500314800
2017-01-06662.00662.00623.00624.0056003571300
2017-01-05628.00628.00628.00628.00200125600
2017-01-04611.00669.00611.00626.0061003880500
2016-12-30639.00649.00626.00631.0029001831300
2016-12-29630.00630.00615.00630.0027001678700
2016-12-28596.00665.00596.00636.0046002902000
2016-12-27588.00592.00588.00591.00700413200
2016-12-26585.00591.00584.00585.0045002633000
2016-12-22590.00590.00584.00584.0018001060400
2016-12-21591.00591.00581.00590.00800467200
2016-12-20590.00592.00590.00592.0036002126900
2016-12-19581.00587.00581.00585.0019001109600
2016-12-16581.00591.00581.00581.00600350000
2016-12-15585.00586.00583.00585.0026001519800
2016-12-14583.00584.00583.00584.00200116700
2016-12-13585.00585.00576.00580.00400232100
2016-12-12575.00575.00575.00575.00600345000
2016-12-0900
2016-12-08578.00585.00578.00585.00600348800
2016-12-07579.00589.00577.00589.00700406100
2016-12-06580.00594.00576.00576.001400816500
2016-12-05579.00591.00579.00584.00900525700
2016-12-02582.00582.00582.00582.0010058200
2016-12-01580.00588.00580.00588.00200116800
2016-11-30579.00579.00579.00579.00500289500
2016-11-2900
2016-11-28578.00579.00578.00579.00500289300
2016-11-25568.00568.00568.00568.00200113600
2016-11-2400
2016-11-22566.00566.00566.00566.0010056600
2016-11-21566.00570.00566.00566.0024001359700
2016-11-18575.00576.00574.00576.00400230000
2016-11-17576.00580.00576.00580.00500289400
2016-11-16551.00551.00551.00551.00300165300
2016-11-15570.00570.00556.00556.00800450100
2016-11-14580.00580.00580.00580.0010058000
2016-11-11560.00560.00560.00560.0010056000
2016-11-10570.00570.00570.00570.00200114000
2016-11-0900
2016-11-0800
2016-11-07580.00580.00570.00570.00200115000
2016-11-0400
2016-11-0200
2016-11-01580.00580.00580.00580.0010058000
2016-10-31576.00576.00575.00575.00600345500
2016-10-28585.00585.00585.00585.0010058500
2016-10-2700
2016-10-26580.00580.00570.00570.00300172000
2016-10-25585.00585.00580.00580.00400233500
2016-10-24565.00565.00556.00556.00600336500
2016-10-21565.00565.00565.00565.00200113000
2016-10-20575.00575.00575.00575.001100632500
2016-10-19556.00560.00556.00560.00600334800
2016-10-18550.00550.00550.00550.0010055000
2016-10-17547.00548.00547.00548.00600328600
2016-10-14545.00545.00536.00536.00800432900
2016-10-13540.00540.00540.00540.0010054000
2016-10-1200
2016-10-1100
2016-10-0700
2016-10-0600
2016-10-0500
2016-10-0400
2016-10-03525.00535.00525.00535.00200106000
2016-09-3000
2016-09-2900
2016-09-28540.00540.00540.00540.0010054000
2016-09-2700
2016-09-2600
2016-09-23511.00531.00511.00524.00700364000
2016-09-2100
2016-09-20521.00521.00521.00521.001500781500
2016-09-16544.00544.00540.00542.001200650200
2016-09-15536.00547.00536.00547.00200108300
2016-09-1400
2016-09-1300
2016-09-12533.00533.00533.00533.001500799500
2016-09-09536.00536.00533.00533.001000533300
2016-09-08523.00528.00523.00526.00900472500
2016-09-07525.00525.00523.00523.00300157300
2016-09-06544.00544.00544.00544.00500272000
2016-09-0500
2016-09-0200
2016-09-01544.00544.00544.00544.00200108800
2016-08-3100
2016-08-3000
2016-08-2900
2016-08-2600
2016-08-25545.00545.00545.00545.00200109000
2016-08-2400
2016-08-2300
2016-08-22550.00550.00550.00550.0021001155000
2016-08-19536.00548.00536.00547.001000540900
2016-08-18536.00536.00531.00536.00600321100
2016-08-17520.00549.00510.00549.001000526600
2016-08-16537.00537.00530.00530.00700372600
2016-08-15530.00535.00530.00535.00400213000
2016-08-12536.00536.00525.00528.0029001539500
2016-08-10546.00546.00546.00546.0010054600
2016-08-09544.00544.00544.00544.00300163200
2016-08-08557.00557.00546.00546.00500276500
2016-08-0500
2016-08-04555.00555.00555.00555.0010055500
2016-08-03558.00559.00550.00555.001800999300
2016-08-0200
2016-08-01575.00575.00575.00575.00400230000
2016-07-2900
2016-07-28577.00577.00576.00576.00200115300
2016-07-27575.00575.00575.00575.00300172500
2016-07-2600
2016-07-25587.00587.00585.00585.001700997500
2016-07-22617.00617.00617.00617.0010061700
2016-07-21637.00637.00637.00637.0010063700
2016-07-20641.00641.00641.00641.00800512800
2016-07-19606.00631.00606.00631.00400247200
2016-07-1500
2016-07-1400
2016-07-13600.00600.00600.00600.00200120000
2016-07-12595.00595.00595.00595.0010059500
2016-07-11591.00591.00575.00575.00400233200
2016-07-08591.00591.00591.00591.00500295500
2016-07-0700
2016-07-0600
2016-07-05619.00619.00619.00619.0010061900
2016-07-0400
2016-07-0100
2016-06-3000
2016-06-29620.00620.00620.00620.00200124000
2016-06-28576.00576.00576.00576.0010057600
2016-06-2700
2016-06-24576.00576.00576.00576.00700403200
2016-06-2300
2016-06-2200
2016-06-21596.00596.00596.00596.00200119200
2016-06-20596.00596.00596.00596.00900536400
2016-06-17588.00589.00588.00589.00200117700
2016-06-1600
2016-06-15578.00578.00578.00578.0010057800
2016-06-14587.00587.00579.00581.00600349800
2016-06-13592.00592.00592.00592.0010059200
2016-06-1000
2016-06-09606.00606.00591.00592.001200719900
2016-06-0800
2016-06-07608.00608.00608.00608.00200121600
2016-06-06608.00608.00608.00608.00200121600
2016-06-0300
2016-06-02611.00611.00611.00611.00200122200
2016-06-01611.00611.00611.00611.0010061100
2016-05-31610.00616.00610.00616.00600367200
2016-05-30610.00610.00610.00610.00400244000
2016-05-2700
2016-05-2600
2016-05-25617.00617.00615.00615.001000616000
2016-05-2400
2016-05-23626.00626.00625.00625.00400250100
2016-05-20629.00629.00629.00629.001400880600
2016-05-19606.00611.00606.00611.00500303900
2016-05-18606.00606.00606.00606.0010060600
2016-05-17607.00607.00605.00605.00600363900
2016-05-1600
2016-05-13605.00605.00598.00598.00400239900
2016-05-1200
2016-05-11602.00610.00602.00605.00600363600
2016-05-10600.00615.00600.00615.00900546200
2016-05-09618.00618.00605.00609.00800488000
2016-05-06610.00610.00600.00600.001200729300
2016-05-02623.00623.00599.00599.0024001454100
2016-04-28625.00625.00625.00625.00200125000
2016-04-27626.00626.00626.00626.0010062600
2016-04-26632.00632.00631.00631.00300189500
2016-04-25637.00637.00630.00630.001300820400
2016-04-22632.00639.00632.00639.00400253500
2016-04-21630.00630.00629.00630.001100692900
2016-04-20647.00647.00637.00644.001400902500
2016-04-19636.00645.00636.00645.00200128100
2016-04-18632.00640.00632.00640.00300190400
2016-04-15640.00640.00636.00636.00200127600
2016-04-14646.00646.00638.00638.0024001542400
2016-04-13623.00656.00623.00656.001500943300
2016-04-12635.00635.00635.00635.00400254000
2016-04-1100
2016-04-08635.00645.00635.00645.00200128000
2016-04-07665.00668.00655.00655.00700465000
2016-04-0600
2016-04-0500
2016-04-0400
2016-04-0100
2016-03-31692.00692.00692.00692.00300207600
2016-03-3000
2016-03-29667.00667.00662.00662.00400266300
2016-03-28687.00687.00687.00687.00200137400
2016-03-2500
2016-03-2400
2016-03-23697.00697.00687.00687.00200138400
2016-03-22705.00705.00705.00705.00800564000
2016-03-18666.00675.00666.00675.00300201600
2016-03-17665.00665.00665.00665.00600399000
2016-03-16661.00661.00659.00659.00400264100

   ※ 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