[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 
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
2016-10-12881.00881.00854.00863.0086007444900
2016-10-11876.00893.00876.00883.0041003607500
2016-10-07895.00895.00880.00880.0014001242000
2016-10-06869.00877.00869.00875.0021001833700
2016-10-05865.00887.00865.00868.0032002816500
2016-10-04874.00879.00865.00873.0056004887800
2016-10-03887.00889.00878.00878.0012001061900
2016-09-30878.00881.00874.00875.0060005255300
2016-09-29884.00885.00874.00877.0070006162700
2016-09-28880.00880.00871.00875.0083007255600
2016-09-27878.00880.00871.00873.0051004468300
2016-09-26911.00911.00871.00871.003260028977000
2016-09-23928.00936.00900.00926.001660015297900
2016-09-21900.00900.00895.00898.0027002428500
2016-09-20895.00909.00893.00905.0025002245800
2016-09-16885.00897.00885.00892.0021001872600
2016-09-15883.00909.00883.00885.0053004715100
2016-09-14875.00920.00875.00885.001470013256300
2016-09-13872.00880.00870.00874.0043003755400
2016-09-12883.00892.00883.00887.0018001594600
2016-09-09898.00920.00890.00898.0053004761500
2016-09-08899.00915.00896.00904.0030002720700
2016-09-07882.00912.00880.00898.00108009665300
2016-09-06907.00907.00870.00890.001370012092600
2016-09-05913.00915.00898.00898.0092008305200
2016-09-02919.00920.00900.00910.0076006905800
2016-09-01905.00915.00900.00905.001610014600800
2016-08-31898.00927.00896.00904.001430012935900
2016-08-30930.00932.00891.00903.001640014909700
2016-08-29923.00949.00919.00920.001770016462600
2016-08-26939.00983.00913.00920.005180049105700
2016-08-25961.00975.00924.00939.004570043197800
2016-08-24852.00976.00852.00976.00123900116338000
2016-08-23869.00871.00850.00856.00108009293700
2016-08-22857.00885.00854.00870.0081007020900
2016-08-19872.00875.00851.00863.002510021623000
2016-08-18916.00919.00880.00880.002440021896000
2016-08-17962.00984.00910.00911.00109100101915300
2016-08-161066.001091.00961.00980.00366300373339100
2016-08-151075.001075.001062.001075.00140800151304300
2016-08-12950.00989.00912.00925.00195700186415400
2016-08-10883.00921.00870.00899.00215600193985500
2016-08-09774.00774.00771.00771.00300231800
2016-08-08775.00850.00775.00789.0050004017800
2016-08-05763.00780.00763.00764.0028002164300
2016-08-04773.00773.00761.00762.0047003624200
2016-08-03765.00773.00765.00773.0017001303400
2016-08-02769.00771.00768.00771.0024001846800
2016-08-01777.00777.00769.00769.00200154600
2016-07-29770.00770.00767.00768.00700538000
2016-07-28777.00794.00777.00786.001100867500
2016-07-27783.00795.00769.00770.0028002177300
2016-07-26812.00812.00782.00783.0036002854000
2016-07-25771.00782.00771.00782.0019001479500
2016-07-22790.00790.00753.00768.0032002464400
2016-07-21785.00792.00785.00787.001200943400
2016-07-20783.00783.00760.00782.0039003018000
2016-07-19800.00800.00781.00782.0034002678900
2016-07-15810.00810.00801.00801.0024001932800
2016-07-14810.00812.00810.00810.001200973000
2016-07-13809.00812.00807.00807.0023001861300
2016-07-12808.00808.00790.00800.0028002239300
2016-07-11816.00816.00800.00800.00800643000
2016-07-0800
2016-07-07790.00827.00790.00816.0050004062000
2016-07-06802.00829.00802.00802.0095007685900
2016-07-05815.00829.00800.00829.0067005417600
2016-07-04817.00828.00817.00820.0037003035400
2016-07-01836.00836.00812.00817.0043003525100
2016-06-30814.00850.00802.00816.0091007463600
2016-06-29807.00811.00801.00808.0033002667000
2016-06-28777.00784.00775.00780.0059004583900
2016-06-27784.00784.00770.00777.0041003190400
2016-06-24799.00814.00750.00770.001370010468400
2016-06-23781.00811.00781.00787.0029002297100
2016-06-22796.00796.00788.00789.001200951400
2016-06-21800.00814.00791.00811.0024001931500
2016-06-20800.00804.00797.00799.0044003518100
2016-06-17765.00795.00765.00782.0046003591300
2016-06-16804.00809.00750.00764.001440011282700
2016-06-15800.00821.00800.00810.0077006213800
2016-06-14860.00865.00811.00830.001970016486500
2016-06-13862.00876.00860.00860.0044003793600
2016-06-10880.00880.00859.00871.0043003750500
2016-06-09890.00890.00875.00878.0095008345900
2016-06-08872.00875.00870.00875.0055004803100
2016-06-07860.00892.00860.00872.001360011946000
2016-06-06835.00860.00835.00855.0042003575400
2016-06-03842.00855.00835.00843.001810015221900
2016-06-02851.00864.00848.00853.00115009811700
2016-06-01854.00866.00854.00854.0087007468300
2016-05-31879.00879.00868.00868.0046004019500
2016-05-30850.00875.00850.00870.0076006560600
2016-05-27880.00881.00846.00853.001770015251000
2016-05-26902.00902.00873.00881.0072006362700
2016-05-25889.00893.00880.00880.0072006387400
2016-05-24883.00904.00883.00886.0034003019700
2016-05-23875.00885.00863.00882.0096008387300
2016-05-20878.00889.00871.00871.00102008948800
2016-05-19878.00913.00878.00878.001360012084300
2016-05-18936.00953.00875.00875.004110037276700
2016-05-17968.00983.00912.00935.0010460098859800
2016-05-16990.001073.00968.001073.00101000103110400
2016-05-13950.00958.00924.00950.001090010285300
2016-05-12938.00997.00930.00953.004860046992500
2016-05-11930.00942.00915.00938.001320012323500
2016-05-10930.00933.00901.00911.0083007634300
2016-05-09870.00914.00863.00897.0044003901000
2016-05-06860.00880.00860.00873.0063005447000
2016-05-02849.00881.00849.00881.0083007163100
2016-04-28890.00899.00870.00894.0076006724500
2016-04-27890.00895.00880.00893.0040003548300
2016-04-26918.00918.00871.00885.001920017297700
2016-04-25928.00928.00913.00918.0082007523500
2016-04-22935.00935.00918.00926.0086007947500
2016-04-21924.00937.00917.00926.0077007154900
2016-04-20920.00929.00913.00914.001360012523600
2016-04-19917.00936.00913.00920.001270011721300
2016-04-18950.00950.00905.00910.001660015194300
2016-04-15935.00964.00930.00950.001240011758200
2016-04-14965.00998.00946.00950.002530024546000
2016-04-13967.00969.00945.00955.0064006133300
2016-04-12946.00974.00927.00941.001660015846300
2016-04-11924.00941.00902.00941.0099009086600
2016-04-08903.00930.00865.00915.001520013568900
2016-04-07922.00940.00907.00918.00106009702700
2016-04-06932.00945.00902.00922.001730016049200
2016-04-051059.001059.00950.00956.004860047650400
2016-04-04926.001065.00925.001040.00139000139984500
2016-04-011007.001007.00922.00932.003660035381300
2016-03-31971.001019.00961.001019.004270042459400
2016-03-30991.00992.00944.00960.002100020317500
2016-03-29965.00993.00950.00964.001780017293500
2016-03-28948.00960.00926.00950.002730025758600
2016-03-25959.00988.00935.00948.004850046384100
2016-03-24900.00914.00873.00914.001320011726900
2016-03-23878.00900.00868.00871.0055004854300
2016-03-22854.00870.00843.00863.001170010009100
2016-03-18884.00886.00850.00854.001620013950000
2016-03-17900.00922.00881.00884.001280011457100
2016-03-16902.00921.00899.00900.00102009243500
2016-03-15950.00950.00920.00921.0079007335100
2016-03-14950.00957.00942.00947.00104009872800
2016-03-11922.00935.00910.00935.0055005063800
2016-03-10925.00950.00918.00918.0085007881100
2016-03-09896.00897.00881.00897.0093008261500
2016-03-08973.00973.00874.00914.002570023568000
2016-03-07903.00990.00901.00960.005180049031100
2016-03-04866.00893.00864.00876.0069006075400
2016-03-03870.00880.00851.00866.001220010587600
2016-03-02850.00856.00838.00856.0084007118000
2016-03-01838.00840.00825.00837.0093007751800
2016-02-29837.00853.00825.00837.0090007519500
2016-02-26855.00867.00830.00830.001760014850900
2016-02-25837.00849.00826.00840.00105008854100
2016-02-24804.00829.00804.00822.0064005224400
2016-02-23835.00835.00812.00819.00117009603300
2016-02-22815.00832.00783.00831.002150017476700
2016-02-19855.00855.00802.00808.003290026801300
2016-02-18828.00860.00818.00851.002870024112600
2016-02-17811.00829.00800.00818.001310010610500
2016-02-16820.00858.00804.00815.001910015971300
2016-02-15850.00860.00780.00835.003430028216700
2016-02-12819.00840.00780.00790.001580012662900
2016-02-10899.00900.00850.00851.001440012527800
2016-02-09906.00938.00885.00895.001150010397300
2016-02-08916.00969.00898.00951.0062005842800
2016-02-05958.00959.00866.00916.001510013932600
2016-02-04990.001000.00961.00973.001590015599900
2016-02-03994.001012.00969.00987.001270012555300
2016-02-02988.001064.00980.001026.003300033875700
2016-02-01970.001001.00942.00985.001940018931900
2016-01-29943.00958.00911.00957.001140010554400
2016-01-28973.00992.00942.00942.001110010810200
2016-01-27990.00998.00965.00988.0087008551800
2016-01-26980.00995.00932.00971.001160011227900
2016-01-25907.00988.00906.00981.001560014700300
2016-01-22890.00939.00860.00918.001380012445900
2016-01-21880.00945.00840.00845.002380021205000
2016-01-20935.00949.00866.00880.002190019862000
2016-01-19912.00950.00903.00935.001400012950900
2016-01-18862.00921.00856.00912.003440030433500
2016-01-151028.001063.00920.00922.003930038767000
2016-01-141049.001085.00972.001028.005680057671400
2016-01-131159.001160.001100.001148.001460016448300
2016-01-121163.001184.001021.001069.003770041909600
2016-01-081185.001220.001123.001193.003340039593800
2016-01-071120.001208.001110.001155.003500040379100
2016-01-061250.001277.001125.001150.0094300112679500
2016-01-051205.001280.001152.001277.0092900113762200
2016-01-041099.001230.001093.001175.008370096809600
2015-12-301130.001130.001062.001091.003090033863900
2015-12-291053.001190.001036.001100.0097000105975500
2015-12-28930.001065.00930.001065.006830069638300
2015-12-25940.00959.00892.00915.005190048386800
2015-12-241015.001016.00929.00970.005170050769900
2015-12-221055.001055.001005.001015.003920039951100
2015-12-211018.001075.001010.001042.003590037268300
2015-12-181000.001071.00985.001018.002140021933200
2015-12-171010.001039.00975.001011.002700027306200
2015-12-161003.001007.00981.001001.002100020868400
2015-12-151070.001070.00984.001003.003060031058900
2015-12-141030.001049.001017.001040.003510036201200
2015-12-111013.001100.001012.001075.004680049616200
2015-12-101013.001092.001013.001027.009450099006800
2015-12-091018.001023.00974.00998.005290052786800
2015-12-081065.001065.00990.001009.004180042508800
2015-12-071080.001118.001039.001065.007640082758000
2015-12-041050.001120.001020.001079.00101500107196900
2015-12-031131.001175.001060.001095.00124800138207600
2015-12-021290.001325.001101.001125.00716500888513400
2015-12-01940.001080.00937.001080.00320200333466300
2015-11-30920.00947.00905.00930.003720034557200
2015-11-27925.00953.00888.00890.004040036940900
2015-11-26859.00928.00859.00912.006100054388900

   ※ 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