[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 
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
2016-03-15667.00667.00667.00667.0010066700
2016-03-14697.00697.00662.00663.0026001791400
2016-03-11680.00691.00680.00691.00600412200
2016-03-10680.00680.00660.00660.00600403000
2016-03-0900
2016-03-0800
2016-03-07652.00660.00651.00660.00300196300
2016-03-04642.00647.00642.00647.00300193100
2016-03-0300
2016-03-0200
2016-03-0100
2016-02-29652.00652.00652.00652.00200130400
2016-02-2600
2016-02-2500
2016-02-2400
2016-02-23652.00652.00652.00652.00300195600
2016-02-22688.00706.00652.00652.001200818300
2016-02-19642.00660.00642.00660.00200130200
2016-02-18654.00654.00640.00640.00400258500
2016-02-17654.00654.00654.00654.0010065400
2016-02-16655.00655.00655.00655.00300196500
2016-02-15640.00650.00640.00650.00300193900
2016-02-1200
2016-02-10670.00670.00670.00670.0010067000
2016-02-0900
2016-02-08661.00687.00661.00687.00700465300
2016-02-05673.00673.00661.00661.00600397800
2016-02-04675.00676.00675.00676.00500337600
2016-02-03686.00686.00685.00685.00200137100
2016-02-02700.00700.00700.00700.0010070000
2016-02-01682.00682.00682.00682.0010068200
2016-01-2900
2016-01-28700.00700.00685.00685.00300208500
2016-01-27700.00702.00700.00701.0019001331800
2016-01-26717.00717.00709.00710.0023001636500
2016-01-25687.00709.00687.00709.0015001053100
2016-01-22685.00690.00685.00690.00800549200
2016-01-21701.00701.00700.00700.00300210200
2016-01-20739.00739.00705.00727.0022001613600
2016-01-19717.00717.00716.00717.00600430100
2016-01-18681.00702.00681.00688.00900619600
2016-01-15707.00707.00704.00704.00200141100
2016-01-14707.00707.00707.00707.00200141400
2016-01-13695.00708.00695.00707.0019001335800
2016-01-12701.00715.00694.00694.0027001897600
2016-01-08711.00711.00711.00711.00600426600
2016-01-07705.00715.00705.00711.001400992900
2016-01-0600
2016-01-05705.00705.00705.00705.00400282000
2016-01-04724.00724.00715.00715.00400288700
2015-12-3000
2015-12-29712.00712.00712.00712.0010071200
2015-12-28716.00716.00700.00712.0028001981900
2015-12-25735.00735.00685.00715.00102007202100
2015-12-24740.00740.00735.00735.0026001920500
2015-12-22740.00740.00740.00740.0038002812000
2015-12-21740.00744.00721.00742.0023001691600
2015-12-18719.00742.00714.00725.0028002022300
2015-12-17712.00719.00712.00719.0017001220600
2015-12-16707.00714.00707.00714.00400284900
2015-12-15706.00706.00706.00706.00200141200
2015-12-14710.00715.00702.00715.00500353900
2015-12-11714.00715.00710.00710.00400284900
2015-12-10701.00702.00700.00702.001200841200
2015-12-09715.00719.00714.00716.001300930400
2015-12-08715.00716.00700.00715.0030002131900
2015-12-07716.00720.00711.00714.001300928300
2015-12-04728.00728.00710.00718.0019001366800
2015-12-03744.00745.00733.00733.00900667500
2015-12-02742.00746.00730.00746.001100814800
2015-12-01738.00749.00737.00749.00400297300
2015-11-30750.00750.00735.00749.00700520400
2015-11-2700
2015-11-2600

   ※ 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