[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 
2017-03-302462.002551.002438.002530.002360058886500
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
2016-11-141245.001280.001245.001270.0028003556400
2016-11-111245.001274.001245.001270.0043005435900
2016-11-101207.001245.001207.001245.0061007537800
2016-11-091251.001255.001175.001200.0052006349200
2016-11-081246.001249.001242.001246.0018002243400
2016-11-071244.001279.001241.001246.0029003627800
2016-11-041259.001259.001239.001244.0023002865100
2016-11-021270.001272.001259.001259.0025003166500
2016-11-011280.001299.001270.001287.00850010862500
2016-10-311299.001299.001288.001299.00700908100
2016-10-281299.001325.001280.001299.0061007957200
2016-10-271300.001315.001290.001299.001000013021800
2016-10-261300.001309.001289.001301.0059007664300
2016-10-251340.001340.001297.001319.0030003923900
2016-10-241339.001340.001314.001320.0036004800000
2016-10-211345.001345.001320.001339.008001070400
2016-10-201311.001335.001311.001331.0019002518600
2016-10-191310.001335.001310.001335.0049006455700
2016-10-181312.001315.001308.001308.009001181200
2016-10-171306.001311.001304.001311.0010001307300
2016-10-141328.001332.001298.001306.001170015275500
2016-10-131311.001325.001311.001325.00300394700
2016-10-121314.001328.001310.001311.0013001709800
2016-10-111330.001330.001319.001325.0033004377300
2016-10-071326.001335.001316.001316.0024003180000
2016-10-061327.001339.001319.001326.0026003455100
2016-10-051355.001355.001325.001327.0024003225300
2016-10-041319.001343.001319.001328.0011001457700
2016-10-031346.001353.001324.001345.00600804300
2016-09-301300.001341.001299.001332.0020002631500
2016-09-291333.001333.001318.001318.00200265100
2016-09-281309.001319.001309.001319.00200262800
2016-09-271339.001339.001339.001339.00100133900
2016-09-261353.001356.001325.001356.0021002831100
2016-09-231339.001349.001320.001349.0054007223300
2016-09-211341.001345.001339.001339.0022002950800
2016-09-201340.001343.001310.001339.0040005335900
2016-09-161327.001340.001296.001340.00880011654400
2016-09-151311.001335.001311.001330.0055007298700
2016-09-141301.001316.001301.001311.0027003533900
2016-09-131308.001310.001303.001309.0030003921400
2016-09-121310.001310.001300.001307.0023003004700
2016-09-091305.001310.001296.001310.0027003520100
2016-09-081305.001310.001299.001305.0019002476500
2016-09-071305.001305.001292.001292.0026003376300
2016-09-061295.001310.001272.001287.001860023986400
2016-09-051284.001300.001283.001290.0030003865700
2016-09-021278.001282.001277.001282.00500639400
2016-09-011283.001283.001278.001278.009001154200
2016-08-311265.001276.001265.001276.00700890500
2016-08-301253.001265.001253.001265.0047005911400
2016-08-291276.001277.001258.001258.0074009389000
2016-08-261285.001285.001266.001275.0026003327200
2016-08-251298.001298.001282.001285.0031003983600
2016-08-241305.001305.001285.001285.0022002847100
2016-08-231305.001305.001285.001305.0014001825000
2016-08-221280.001305.001280.001305.0015001925800
2016-08-191280.001295.001280.001280.008001029400
2016-08-181281.001299.001281.001285.0016002054500
2016-08-171274.001290.001271.001280.0010001281600
2016-08-161260.001273.001260.001261.0014001770200
2016-08-151260.001287.001260.001266.0032004055200
2016-08-121287.001295.001265.001277.008001024700
2016-08-101285.001305.001285.001287.0010001292900
2016-08-091254.001299.001254.001295.001110014006100
2016-08-081312.001350.001309.001344.00860011428100
2016-08-051319.001319.001302.001302.00500656600
2016-08-041324.001324.001306.001306.0010001316200
2016-08-031290.001310.001290.001310.008001039300
2016-08-021305.001328.001300.001304.0015001960400
2016-08-011300.001300.001291.001292.008001036400
2016-07-291301.001316.001301.001301.0010001307200
2016-07-281307.001315.001306.001315.00500654400
2016-07-271310.001328.001307.001317.0021002770900
2016-07-261285.001320.001285.001305.0012001560800
2016-07-251333.001334.001273.001300.0063008288000
2016-07-221300.001319.001291.001314.0021002725200
2016-07-211300.001309.001300.001309.0055007165800
2016-07-201305.001305.001301.001304.0011001432600
2016-07-191323.001323.001300.001302.0075009778900
2016-07-151250.001319.001250.001293.001150014779200
2016-07-141301.001359.001301.001343.0030003978700
2016-07-131303.001319.001294.001305.0022002868300
2016-07-121272.001289.001270.001289.0026003328000
2016-07-111300.001315.001290.001296.0011001430400
2016-07-081300.001300.001270.001300.0031003976400
2016-07-071308.001309.001298.001298.00500653200
2016-07-061347.001347.001280.001309.0020002605900
2016-07-051360.001361.001314.001347.0040005362400
2016-07-041389.001389.001353.001365.00950013087500
2016-07-011223.001476.001150.001397.005060069010000
2016-06-301223.001228.001183.001223.0038004628500
2016-06-291125.001170.001120.001133.0073008272500
2016-06-281075.001107.001060.001106.0036003895500
2016-06-271079.001130.001040.001080.0090009695000
2016-06-241215.001215.001050.001075.0081009190500
2016-06-231226.001228.001210.001215.0013001580200
2016-06-221220.001239.001209.001239.0015001825600
2016-06-211224.001253.001217.001221.0013001595600
2016-06-201215.001257.001213.001216.0032003911700
2016-06-171240.001261.001220.001220.0033004107800
2016-06-161291.001300.001204.001300.0054006722900
2016-06-151271.001305.001253.001305.0045005700700
2016-06-141349.001440.001271.001271.002350031456100
2016-06-131347.001375.001323.001323.0043005734700
2016-06-101349.001349.001327.001334.0024003207000
2016-06-091346.001358.001322.001334.00820010952300
2016-06-081399.001399.001370.001375.0032004426800
2016-06-071329.001372.001329.001360.0033004447300
2016-06-061347.001355.001326.001332.0024003213700
2016-06-031364.001400.001340.001346.001680022819000
2016-06-021370.001375.001355.001360.0033004508500
2016-06-011390.001409.001380.001386.0024003334600
2016-05-311410.001445.001400.001403.0055007800900
2016-05-301401.001417.001355.001409.0026003640700
2016-05-2700
2016-05-261410.001437.001403.001408.0021002960400
2016-05-251440.001440.001410.001410.0013001856400
2016-05-241388.001425.001388.001419.0029004079000
2016-05-231376.001395.001357.001375.0022003019800
2016-05-201385.001389.001355.001370.00900012366100
2016-05-191390.001395.001386.001390.008001112600
2016-05-181400.001400.001387.001390.0053007375300
2016-05-171414.001414.001404.001405.0050007045200
2016-05-161480.001480.001429.001429.00890012822600
2016-05-131512.001512.001495.001495.0026003911200
2016-05-121661.001661.001480.001512.001610025749700
2016-05-111490.001525.001470.001471.00700010380400
2016-05-101525.001525.001411.001465.001920028178500
2016-05-091611.001624.001608.001615.0029004680600
2016-05-061581.001605.001581.001605.0023003662400
2016-05-021541.001578.001541.001578.0023003576400
2016-04-281634.001640.001571.001591.00660010570900
2016-04-271606.001613.001605.001610.0010001608400
2016-04-261611.001635.001608.001608.0031005013900
2016-04-251660.001660.001600.001604.0033005396500
2016-04-221610.001626.001600.001600.008001291600
2016-04-211600.001620.001593.001612.0020003206400
2016-04-201615.001620.001586.001586.0028004498200
2016-04-191619.001619.001585.001585.0017002715200
2016-04-181560.001617.001560.001583.0029004609900
2016-04-151582.001600.001582.001600.0011001754300
2016-04-141601.001611.001577.001595.0018002871700
2016-04-131575.001576.001575.001575.007001102700
2016-04-121609.001609.001569.001569.0011001751700
2016-04-111580.001598.001521.001597.0015002353400
2016-04-081481.001559.001481.001550.0025003793300
2016-04-071497.001499.001485.001488.0012001790600
2016-04-061501.001501.001480.001485.0018002686300
2016-04-051545.001565.001501.001501.0042006444200
2016-04-041611.001611.001545.001564.0027004231300
2016-04-011628.001628.001582.001628.0024003854500
2016-03-311651.001655.001645.001645.0027004452300
2016-03-301681.001703.001661.001661.00760012676700
2016-03-291698.001710.001664.001710.00600010043700
2016-03-281781.001784.001725.001752.0041007219200
2016-03-251688.001790.001688.001741.00930016189600
2016-03-241687.001720.001687.001702.0042007165800

   ※ 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