[3131 JQスタンダード] シンデン・ハイテックス 日足 時系列データ

[3131 JQスタンダード] シンデン・ハイテックス (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-174630.004680.004465.004655.0059000271645500
2017-11-164430.004660.004375.004560.00120000541253500
2017-11-154330.004420.004055.004220.0042000177822000
2017-11-144405.004420.004280.004385.001370059834500
2017-11-134285.004495.004200.004345.0061600268337000
2017-11-103960.004285.003850.004285.0085600349214000
2017-11-094110.004160.003820.003960.0072700294941500
2017-11-083930.004130.003930.004130.0075800305311500
2017-11-073975.003980.003875.003905.0031400123825000
2017-11-063715.003920.003700.003910.0040600155391500
2017-11-023700.003820.003650.003665.002050075791500
2017-11-013660.003740.003625.003700.0031600116290500
2017-10-313750.003750.003680.003685.002030075129000
2017-10-303790.003805.003715.003750.002120079881500
2017-10-273850.003875.003735.003765.0036200137357500
2017-10-264020.004020.003770.003795.00107100418294000
2017-10-253730.003790.003650.003690.001030038402000
2017-10-243710.003730.003655.003720.00530019558500
2017-10-233610.003750.003590.003710.00840030967000
2017-10-203625.003630.003525.003615.001060037852500
2017-10-193660.003705.003640.003645.00640023483000
2017-10-183675.003745.003610.003640.001260046132000
2017-10-173795.003835.003665.003705.001400052315000
2017-10-163870.003870.003770.003795.00970036969000
2017-10-133895.003900.003825.003890.001030039925500
2017-10-123825.003900.003775.003875.001110042627500
2017-10-113880.003890.003765.003800.00930035373500
2017-10-103890.003935.003785.003830.001150044274500
2017-10-063770.003890.003770.003870.001540059388000
2017-10-053900.003985.003715.003780.0037500144041000
2017-10-043755.004000.003755.003960.0086700337730000
2017-10-033650.003750.003650.003745.0050600186358000
2017-10-023585.003650.003550.003575.001890067754000
2017-09-293490.003570.003480.003570.001260044263500
2017-09-283515.003545.003495.003500.001840064585000
2017-09-273595.003600.003510.003560.00700024815000
2017-09-263560.003600.003515.003570.00590020999000
2017-09-253520.003640.003505.003560.001700061021500
2017-09-223505.003515.003365.003470.001340046405000
2017-09-213615.003615.003465.003465.001920067585000
2017-09-203550.003610.003475.003550.0033900120047000
2017-09-193480.003580.003480.003540.002400084574000
2017-09-153300.003550.003300.003550.0047800165282500
2017-09-143160.003315.003160.003315.002480080936500
2017-09-133200.003255.003180.003180.001630052477000
2017-09-123150.003195.003150.003190.00840026693000
2017-09-113050.003175.003040.003145.001190036889000
2017-09-083035.003060.002998.003015.00420012710200
2017-09-073025.003075.002990.003035.00780023671000
2017-09-062843.003020.002836.003015.001430041441700
2017-09-053055.003055.002875.002920.001660048904700
2017-09-043095.003095.003020.003040.00730022296000
2017-09-013115.003140.003100.003115.00750023369000
2017-08-313160.003170.003120.003135.00890027955500
2017-08-303170.003180.003115.003165.001000031427500
2017-08-293130.003190.003130.003180.00800025312000
2017-08-283190.003200.003135.003160.001070033809500
2017-08-253215.003245.003175.003195.00500016036500
2017-08-243230.003250.003180.003190.001190038235500
2017-08-233345.003350.003245.003270.001690055958500
2017-08-223235.003250.003200.003220.001120036162500
2017-08-213160.003230.003105.003190.001270040392500
2017-08-183090.003165.003090.003125.00670020893000
2017-08-173245.003245.003160.003160.00510016241500
2017-08-163170.003250.003170.003175.001030032976500
2017-08-153225.003250.003120.003205.001080034206500
2017-08-143000.003195.003000.003160.002550078311500
2017-08-103415.003415.003200.003200.002360077150000
2017-08-093360.003440.003260.003350.0059700199207500
2017-08-083600.003695.003570.003625.0051900188183500
2017-08-073580.003620.003530.003540.0030000107310500
2017-08-043305.003550.003280.003530.0054300184683000
2017-08-033320.003320.003195.003195.001510049153500
2017-08-023150.003260.003150.003255.00520016766000
2017-08-013205.003225.003125.003130.001580050025500
2017-07-313205.003270.003200.003220.00600019412500
2017-07-283365.003365.003200.003245.001410045738500
2017-07-273380.003380.003300.003320.00910030254000
2017-07-263360.003410.003335.003340.001500050450500
2017-07-253255.003330.003225.003330.00880028820500
2017-07-243245.003245.003210.003245.00410013249500
2017-07-213210.003255.003180.003220.00650020847500
2017-07-203225.003275.003200.003215.00660021292500
2017-07-193220.003255.003215.003240.0025008072500
2017-07-183275.003305.003195.003220.001620052318000
2017-07-143285.003375.003260.003305.001340044206500
2017-07-133410.003505.003355.003355.001750060209000
2017-07-123235.003390.003235.003390.001020033874500
2017-07-113300.003340.003250.003290.001120036929000
2017-07-103360.003370.003290.003300.00820027267500
2017-07-073220.003340.003220.003290.001080035369000
2017-07-063215.003305.003200.003230.00700022722500
2017-07-053140.003295.003135.003205.001560050133500
2017-07-043330.003340.003150.003175.002450078995000
2017-07-033375.003385.003320.003325.001420047540000
2017-06-303315.003395.003310.003390.001750058293000
2017-06-293445.003565.003385.003430.0039500137080000
2017-06-283500.003885.003500.003515.00249700908475000
2017-06-273470.003470.003470.003470.002180075646000
2017-06-262950.003020.002911.002966.001850054962000
2017-06-232970.002970.002902.002911.002910085012200
2017-06-222990.003045.002976.002978.001640049126700
2017-06-212995.003345.002973.002980.00100900315193800
2017-06-202933.003020.002930.003000.002450072813600
2017-06-192920.002934.002833.002930.0043900126666100
2017-06-163080.003100.002825.002920.00154700451568300
2017-06-153310.003350.003190.003190.002000064901000
2017-06-143370.003420.003290.003300.002650088685500
2017-06-133465.003475.003375.003375.001720058628500
2017-06-123655.003655.003430.003500.001750061773500
2017-06-093760.003790.003600.003650.0035800132116500
2017-06-083560.003700.003535.003685.0035000127384000
2017-06-073420.003515.003400.003510.001500051719000
2017-06-063465.003560.003335.003500.0033000113628500
2017-06-053505.003560.003445.003480.002250079010000
2017-06-023585.003700.003435.003500.0050400179294500
2017-06-013800.003850.003540.003620.0052600195217500
2017-05-313580.003740.003550.003720.001770064957000
2017-05-303655.003665.003605.003610.001500054535500
2017-05-293770.003870.003700.003700.0041200157033000
2017-05-263690.003755.003570.003740.0029400107200000
2017-05-253755.003790.003670.003690.0028400105652500
2017-05-243735.003815.003725.003750.0065700248207500
2017-05-233755.003765.003585.003635.0054100198160000
2017-05-223520.003720.003500.003715.00104600380480000
2017-05-193290.003500.003280.003500.0084000289158500
2017-05-183290.003350.003200.003275.0037800123731000
2017-05-173310.003450.003305.003385.0049700167014000
2017-05-163370.003375.003290.003330.0030500101534500
2017-05-153390.003450.003160.003405.0060600201695500
2017-05-123290.003585.003270.003330.00183200625695000
2017-05-113140.003300.003085.003235.0060500195167500
2017-05-103045.003130.003010.003130.0037600115498000
2017-05-092999.003080.002982.003000.002410072623700
2017-05-083100.003135.002985.003010.0057400175229700
2017-05-022831.003225.002750.002926.00185600553218200
2017-05-012881.002881.002747.002881.0097700278473200
2017-04-282385.002428.002380.002381.00900021570200
2017-04-272320.002356.002320.002349.00820019148600
2017-04-262251.002320.002249.002319.00980022434600
2017-04-252201.002220.002190.002220.0040008823700
2017-04-242245.002245.002201.002201.00580012924200
2017-04-212230.002245.002200.002244.00820018275500
2017-04-202168.002220.002120.002210.001220026647400
2017-04-192120.002183.002120.002166.00530011410400
2017-04-182101.002145.002091.002145.00850017993700
2017-04-172002.002100.002000.002074.00730015049700
2017-04-142028.002053.002000.002015.001180023865500
2017-04-132002.002130.001976.002070.001370027841300
2017-04-122112.002147.002055.002061.001930040358800
2017-04-112370.002370.002160.002192.003500077922300
2017-04-102257.002454.002257.002346.0056900134386600
2017-04-072202.002264.002150.002243.001690037202700
2017-04-062270.002290.002160.002211.001410031364300
2017-04-052300.002323.002255.002320.001600036698500
2017-04-042448.002548.002210.002250.003720085936700
2017-04-032524.002527.002424.002460.00990024457800
2017-03-312488.002520.002450.002498.001310032683600
2017-03-302462.002551.002438.002530.002360058886500
2017-03-292368.002722.002368.002525.0080100205947400
2017-03-282414.002486.002360.002405.003010073030600
2017-03-272570.002579.002430.002464.0042200104315100
2017-03-242670.002680.002605.002629.001200031713400
2017-03-232641.002740.002620.002620.002670070946400
2017-03-222570.002650.002554.002641.0064800168022900
2017-03-212804.002839.002656.002699.00103000283914000
2017-03-172700.002877.002665.002767.00247000679089600
2017-03-162480.002787.002477.002785.00234900627544100
2017-03-152475.002693.002451.002567.003990001028281800
2017-03-142160.002461.002160.002326.00193800453555200
2017-03-132118.002208.002101.002140.0081000173530200
2017-03-102181.002367.002100.002123.00270300598400200
2017-03-092081.002081.002051.002081.0067800141007700
2017-03-081678.001681.001640.001681.001970032709300
2017-03-071694.001699.001663.001664.00650010889800
2017-03-061693.001698.001647.001657.001600026705700
2017-03-031599.001658.001585.001653.001770028747900
2017-03-021605.001609.001598.001601.0030004811200
2017-03-011601.001612.001589.001605.0030004794400
2017-02-281600.001609.001600.001601.00600962100
2017-02-271612.001612.001590.001600.0040006395800
2017-02-241619.001619.001578.001612.00780012514700
2017-02-231530.001601.001530.001601.001460022922800
2017-02-221560.001560.001540.001540.00800012404600
2017-02-211550.001550.001535.001541.0025003851500
2017-02-201545.001545.001524.001535.0014002148000
2017-02-171542.001543.001523.001536.00670010289100
2017-02-161569.001575.001540.001540.00970015157100
2017-02-151526.001569.001524.001550.0054008337300
2017-02-141495.001527.001495.001516.0051007711100
2017-02-131482.001494.001482.001489.0024003568600
2017-02-101483.001499.001481.001481.0022003278300
2017-02-091500.001500.001470.001487.00990014727000
2017-02-081507.001532.001480.001532.00770011640700
2017-02-071455.001489.001455.001480.0032004741700
2017-02-061455.001499.001455.001456.0026003809200
2017-02-031499.001499.001448.001479.0028004130200
2017-02-021480.001505.001475.001499.0011001638400
2017-02-011495.001509.001470.001479.0031004623900
2017-01-311481.001510.001465.001465.00740011057000
2017-01-301420.001484.001420.001474.0052007611200
2017-01-271431.001433.001431.001431.0017002433300
2017-01-261450.001450.001431.001431.0043006215300
2017-01-251443.001444.001417.001422.0028004003700
2017-01-241415.001441.001415.001428.00500712700
2017-01-231427.001427.001427.001427.00100142700
2017-01-201427.001442.001412.001427.00400570800
2017-01-191442.001442.001410.001410.0021002975900
2017-01-181444.001444.001417.001442.007001004800
2017-01-171420.001449.001420.001444.008001152700
2017-01-161434.001468.001420.001434.0042006033100
2017-01-131449.001449.001427.001434.0030004312900
2017-01-121405.001424.001380.001420.0035004909000
2017-01-111457.001457.001412.001420.00800011409400
2017-01-101476.001509.001418.001427.00770011177100
2017-01-061417.001418.001403.001417.0036005074800
2017-01-051395.001417.001395.001395.0022003088600
2017-01-041386.001424.001386.001395.0033004608500
2016-12-301360.001385.001355.001385.0012001653300
2016-12-291399.001399.001356.001359.0014001924400
2016-12-281378.001390.001358.001390.0022003045800
2016-12-271340.001378.001340.001351.0061008217700
2016-12-261397.001397.001335.001340.0072009735800
2016-12-221400.001400.001358.001367.0054007438200
2016-12-211405.001410.001399.001400.00860012069700
2016-12-201402.001410.001391.001402.0048006713300
2016-12-191409.001427.001400.001402.0055007749500
2016-12-161407.001420.001407.001409.0037005214000
2016-12-151427.001427.001406.001407.0040005659200
2016-12-141434.001434.001418.001427.0028003989700
2016-12-131442.001442.001410.001434.0052007444600
2016-12-121450.001453.001430.001442.0057008218700
2016-12-091453.001468.001433.001434.00820011912800
2016-12-081487.001487.001480.001480.0043006382500
2016-12-071492.001492.001481.001487.0051007581800
2016-12-061515.001515.001475.001492.001400020953300
2016-12-051450.001514.001450.001502.001580023489700
2016-12-021438.001451.001421.001441.001030014844000
2016-12-011436.001468.001421.001447.001360019658400
2016-11-301419.001430.001415.001430.0048006812800
2016-11-291417.001430.001403.001419.001080015311000
2016-11-281428.001430.001386.001417.001400019686400
2016-11-251423.001439.001382.001398.002910040854800
2016-11-241515.001520.001432.001436.0073900109590900
2016-11-221306.001602.001306.001602.00119900190700100
2016-11-211300.001308.001300.001302.0031004040300
2016-11-181291.001311.001291.001300.0041005343600
2016-11-171288.001298.001283.001291.0019002454600
2016-11-161275.001295.001275.001288.0020002574800
2016-11-151270.001281.001270.001275.0049006257300

   ※ 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。 

Twitter