[3150 JQスタンダード] グリムス 日足 時系列データ

[3150 JQスタンダード] グリムス (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-171788.001820.001776.001778.001660029789900
2017-10-161789.001829.001736.001787.002960052690500
2017-10-131815.001846.001785.001814.001730031268800
2017-10-121792.001817.001783.001814.001240022295800
2017-10-111822.001835.001753.001782.003580063816600
2017-10-101900.001915.001816.001816.004150077445200
2017-10-061880.001940.001850.001904.005130097399200
2017-10-051872.001903.001798.001859.002280042065300
2017-10-041932.001941.001855.001872.002830053545000
2017-10-031920.001927.001882.001894.003080058565400
2017-10-021800.001929.001790.001874.004370081481100
2017-09-291761.001800.001735.001776.003780066407200
2017-09-281725.001810.001725.001760.004000070417000
2017-09-271904.001980.001684.001699.00102500188250400
2017-09-262644.002691.002588.002691.003630096096000
2017-09-252492.002639.002477.002619.002910074416300
2017-09-222421.002447.002303.002392.002010047955400
2017-09-212537.002540.002411.002461.002090052135300
2017-09-202600.002606.002454.002466.003090078625200
2017-09-192501.002667.002501.002649.0048800127307700
2017-09-152447.002530.002409.002477.002310057289200
2017-09-142379.002448.002266.002408.001720040709400
2017-09-132352.002380.002300.002329.001260029406500
2017-09-122398.002540.002364.002400.002880071203500
2017-09-112439.002439.002304.002398.001020024119000
2017-09-082300.002445.002264.002305.002940069268800
2017-09-072300.002450.002300.002350.0043600104242500
2017-09-062107.002310.002068.002280.002160047495000
2017-09-052188.002211.002059.002128.004220089559600
2017-09-042300.002341.002166.002223.003210071468000
2017-09-012380.002398.002261.002293.002980068747700
2017-08-312420.002441.002355.002381.001360032398700
2017-08-302500.002518.002306.002370.0071200168758000
2017-08-292294.002559.002278.002500.00110400268852300
2017-08-282258.002381.002256.002267.0049000112912700
2017-08-252182.002219.002113.002219.0046700100887800
2017-08-242064.002222.002031.002222.00161900343033600
2017-08-231857.001926.001840.001894.002740051746300
2017-08-221926.001930.001870.001879.001320025027000
2017-08-211946.001946.001824.001893.003880072795900
2017-08-181831.001988.001821.001951.004630088328300
2017-08-171866.001900.001824.001846.002910053935100
2017-08-161842.001997.001832.001917.00118300228258400
2017-08-151776.001810.001700.001800.00113100199967200
2017-08-141603.001696.001581.001696.00117700192314300
2017-08-101383.001413.001380.001403.00900012536300
2017-08-091405.001414.001380.001413.001000014004100
2017-08-081418.001444.001405.001405.001290018302900
2017-08-071422.001422.001406.001418.00790011171300
2017-08-041429.001441.001413.001424.001190016987900
2017-08-031422.001497.001376.001387.005190073779900
2017-08-021343.001377.001343.001375.0047006374200
2017-08-011380.001389.001338.001338.001860025292800
2017-07-311352.001395.001350.001391.002150029358800
2017-07-281408.001409.001341.001355.005170070756800
2017-07-271422.001434.001406.001411.0066009377800
2017-07-261425.001425.001414.001419.0069009798400
2017-07-251449.001449.001401.001413.001510021495000
2017-07-241460.001474.001449.001449.001420020752100
2017-07-211460.001484.001460.001475.00780011473800
2017-07-201450.001490.001430.001448.001600023103900
2017-07-191480.001485.001433.001435.001450021022100
2017-07-181499.001518.001450.001454.001650024403400
2017-07-141482.001491.001470.001487.001220018060800
2017-07-131523.001525.001452.001466.003100045818000
2017-07-121515.001560.001515.001540.00990015285000
2017-07-111544.001594.001516.001525.002580040285800
2017-07-101525.001545.001500.001545.001270019349200
2017-07-071441.001514.001441.001496.001520022651200
2017-07-061435.001471.001435.001470.001050015321300
2017-07-051450.001484.001416.001450.001720024992200
2017-07-041548.001548.001428.001456.003630053926300
2017-07-031484.001570.001472.001542.004070061987700
2017-06-301470.001484.001422.001484.003100044980700
2017-06-291415.001509.001350.001492.00131000189523900
2017-06-281348.001348.001313.001325.001800023876400
2017-06-271364.001379.001316.001320.00770010230200
2017-06-261348.001350.001330.001335.0072009656900
2017-06-231396.001414.001330.001350.003170043658700
2017-06-221360.001386.001360.001383.001730023757900
2017-06-211320.001358.001318.001358.001660022299900
2017-06-201311.001327.001311.001320.0047006198600
2017-06-191320.001326.001302.001310.001420018665500
2017-06-161320.001329.001311.001319.00870011457600
2017-06-151311.001322.001306.001306.00880011567400
2017-06-141308.001327.001308.001323.001020013465100
2017-06-131331.001331.001302.001304.00940012344400
2017-06-121310.001334.001292.001334.001540020136200
2017-06-091306.001320.001306.001310.00960012622000
2017-06-081282.001334.001282.001306.002710035501300
2017-06-071256.001288.001256.001276.001030013075100
2017-06-061287.001300.001249.001260.002410030691500
2017-06-051218.001283.001218.001280.002120026429800
2017-06-021229.001229.001209.001214.0067008132800
2017-06-011194.001213.001194.001209.0074008924500
2017-05-311216.001217.001186.001192.001320015887000
2017-05-301222.001238.001216.001216.00840010282700
2017-05-291215.001241.001210.001220.00830010129300
2017-05-261219.001225.001193.001214.001180014268100
2017-05-251245.001245.001200.001217.001540018806700
2017-05-241205.001218.001205.001218.001260015258200
2017-05-231170.001223.001170.001200.001670019886900
2017-05-221181.001181.001125.001165.002300026523500
2017-05-191186.001201.001160.001169.003060035832700
2017-05-181161.001190.001161.001185.001850021730000
2017-05-171221.001237.001190.001218.003970047787300
2017-05-161330.001342.001220.001238.00104900134590900
2017-05-151274.001319.001271.001300.001310016980600
2017-05-121296.001303.001255.001283.001310016772500
2017-05-111306.001307.001260.001296.001550019872700
2017-05-101319.001325.001295.001306.00900011743400
2017-05-091324.001339.001294.001317.0075009859400
2017-05-081270.001338.001270.001316.002230028978200
2017-05-021260.001270.001251.001267.001010012714400
2017-05-011245.001264.001245.001256.0053006644300
2017-04-281245.001252.001234.001252.0056006950900
2017-04-271259.001259.001237.001242.0058007253900
2017-04-261260.001276.001233.001250.001860023419300
2017-04-251251.001251.001216.001230.0039004805000
2017-04-241236.001240.001215.001230.0070008587700
2017-04-211256.001256.001223.001231.00950011745500
2017-04-201189.001224.001174.001224.0068008147200
2017-04-191181.001191.001160.001179.00990011640100
2017-04-181190.001202.001174.001195.0080009518000
2017-04-171148.001165.001125.001165.0073008333400
2017-04-141148.001148.001125.001142.001050011992700
2017-04-131149.001182.001123.001165.001830021006300
2017-04-121160.001172.001122.001155.002600030029500
2017-04-111242.001247.001189.001208.001060012889700
2017-04-101240.001255.001240.001254.0067008362500
2017-04-071215.001236.001164.001232.001840022219200
2017-04-061302.001302.001200.001200.004750058510200
2017-04-051301.001324.001300.001321.001040013660600
2017-04-041419.001419.001305.001331.003590048527900
2017-04-031424.001455.001405.001426.001430020471800
2017-03-311432.001459.001413.001413.0064009146800
2017-03-301450.001477.001420.001424.00920013250900
2017-03-291402.001458.001402.001450.0060008594500
2017-03-281425.001425.001411.001416.0055007807600
2017-03-271420.001448.001401.001425.001120015918300
2017-03-241420.001423.001410.001412.0066009343100
2017-03-231401.001426.001401.001410.00850011989300
2017-03-221446.001446.001377.001401.003820053620100
2017-03-211460.001460.001436.001452.001550022460300
2017-03-171492.001492.001460.001460.00960014145900
2017-03-161450.001495.001442.001486.00770011368000
2017-03-151485.001489.001436.001440.001620023717300
2017-03-141488.001496.001481.001487.00850012638100
2017-03-131503.001533.001463.001508.001950029045200
2017-03-101555.001555.001507.001513.0053008106200
2017-03-091530.001549.001518.001542.00900013786900
2017-03-081582.001582.001500.001530.004260065151000
2017-03-071602.001602.001565.001582.0057009007000
2017-03-061593.001611.001589.001602.00900014376800
2017-03-031593.001616.001593.001616.00650010446300
2017-03-021619.001619.001575.001591.001010016036500
2017-03-011623.001623.001553.001574.002260035655700
2017-02-281653.001653.001604.001623.00840013689300
2017-02-271667.001667.001585.001624.001890030616100
2017-02-241691.001695.001652.001667.001500025161100
2017-02-231618.001711.001616.001710.004010067016100
2017-02-221630.001638.001585.001638.002490040331900
2017-02-211505.001628.001500.001622.006270098241700
2017-02-201477.001488.001454.001460.001180017319100
2017-02-171495.001540.001487.001497.001070016007500
2017-02-161563.001567.001521.001523.001040016105000
2017-02-151600.001600.001548.001561.002720042935400
2017-02-141561.001579.001527.001548.002290035622700
2017-02-131485.001541.001485.001540.005690086016200
2017-02-101420.001493.001420.001485.002100030651000
2017-02-091432.001444.001406.001417.003240046135500
2017-02-081475.001475.001400.001446.005120073604700
2017-02-071476.001498.001472.001473.001470021747400
2017-02-061495.001559.001464.001516.003750056377600
2017-02-031625.001625.001510.001510.003720057612800
2017-02-021650.001651.001620.001620.001460023951600
2017-02-011650.001660.001585.001633.003860062834200
2017-01-311578.001634.001515.001634.003010047956800
2017-01-301550.001628.001542.001618.002520040327800
2017-01-271532.001550.001511.001539.001150017630800
2017-01-261554.001554.001455.001532.003280049526600
2017-01-251475.001620.001475.001532.004470069702600
2017-01-241540.001540.001473.001478.002300034720300
2017-01-231421.001500.001411.001499.003570052471800
2017-01-201395.001416.001388.001403.00920012877900
2017-01-191403.001438.001403.001406.001780025197300
2017-01-181453.001453.001386.001408.002940041581500
2017-01-171430.001479.001414.001454.004320062584200
2017-01-161442.001442.001392.001413.003880054937200
2017-01-131341.001354.001325.001352.003020040514700
2017-01-121307.001359.001291.001355.005230069918400
2017-01-111286.001311.001280.001301.00880011376000
2017-01-101282.001300.001280.001285.001110014362200
2017-01-061290.001304.001273.001282.002030026043600
2017-01-051315.001315.001285.001290.001570020379000
2017-01-041324.001324.001295.001310.001630021330200
2016-12-301274.001304.001274.001290.00880011333300
2016-12-291306.001316.001280.001288.001660021449700
2016-12-281289.001317.001289.001310.001550020197200
2016-12-271270.001295.001256.001285.002410030726300
2016-12-261217.001269.001211.001259.002180026990900
2016-12-221201.001220.001201.001210.001000012086900
2016-12-211210.001221.001205.001205.001360016464200
2016-12-201181.001236.001181.001229.003000036075200
2016-12-191247.001247.001171.001211.003530042904100
2016-12-161289.001289.001250.001250.001940024414500
2016-12-151263.001292.001250.001270.001540019565900
2016-12-141302.001305.001274.001278.001930024847400
2016-12-131269.001308.001269.001306.001050013612600
2016-12-121330.001330.001278.001281.001360017716600
2016-12-091279.001330.001260.001300.002560032933100
2016-12-081400.001400.001300.001309.004900065739000
2016-12-071360.001410.001350.001400.003680051112400
2016-12-061360.001380.001301.001349.004790064500200
2016-12-051310.001375.001300.001356.0080600108285900
2016-12-021258.001272.001228.001261.003200039951100
2016-12-011255.001263.001220.001228.001810022395500
2016-11-301271.001299.001260.001265.001180014993300
2016-11-291301.001320.001260.001265.001870024091500
2016-11-281254.001320.001201.001320.004520056109700
2016-11-251314.001342.001203.001239.006400082908200
2016-11-241285.001320.001255.001270.005120065892200
2016-11-221256.001280.001220.001248.004080050800200
2016-11-211151.001300.001140.001290.00158700195929300
2016-11-181104.001117.001081.001100.001770019424200
2016-11-171076.001119.001076.001095.001670018370100
2016-11-161094.001100.001072.001079.001650017901200
2016-11-151100.001116.001065.001094.003490038036800
2016-11-141030.001076.001025.001070.001720017936300
2016-11-111022.001028.001000.001014.001600016281500
2016-11-101040.001040.001011.001015.002620026874600
2016-11-091063.001063.00950.00980.005310052180400
2016-11-081075.001087.001050.001057.001540016304900
2016-11-071083.001120.001067.001067.002180023817300
2016-11-041039.001110.001025.001083.004750050384200
2016-11-021050.001068.001022.001050.004170043251000
2016-11-011130.001130.001063.001066.00120900132181900
2016-10-311135.001135.001135.001135.00119500135632500
2016-10-28969.00995.00952.00985.001160011312700
2016-10-27967.00979.00960.00969.0020001944700
2016-10-26970.00970.00955.00967.0049004722700
2016-10-25973.00985.00951.00970.001370013235100
2016-10-24966.00980.00950.00976.001070010322700
2016-10-21939.00966.00939.00966.001090010437100
2016-10-20954.00954.00933.00946.0056005281400
2016-10-19950.00959.00932.00939.001230011648800
2016-10-18958.00961.00932.00938.001780016858200
2016-10-17989.001013.00960.00973.004480044401900
2016-10-14965.00988.00927.00988.008140078596900
2016-10-13923.00983.00906.00950.00130100122844600

   ※ 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