[3322 JQスタンダード] アルファグループ 日足 時系列データ

[3322 JQスタンダード] アルファグループ (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-021550.001570.001550.001570.00400622000
2016-12-0100
2016-11-301570.001580.001570.001580.00300472000
2016-11-291570.001570.001570.001570.00100157000
2016-11-281535.001570.001535.001570.008001240800
2016-11-251539.001539.001515.001515.007001065300
2016-11-241579.001579.001579.001579.00100157900
2016-11-221589.001589.001589.001589.00100158900
2016-11-211545.001560.001545.001560.0013002013900
2016-11-181517.001545.001517.001545.00500769500
2016-11-171545.001545.001545.001545.00100154500
2016-11-1600
2016-11-151530.001530.001505.001505.00200303500
2016-11-141520.001600.001519.001519.0014002155900
2016-11-111497.001518.001490.001490.0036005391400
2016-11-101515.001520.001515.001520.00400607000
2016-11-091514.001514.001514.001514.00100151400
2016-11-0800
2016-11-071512.001512.001512.001512.0044006652800
2016-11-0400
2016-11-021485.001514.001485.001514.00200299900
2016-11-011525.001525.001525.001525.00500762500
2016-10-3100
2016-10-281490.001514.001460.001499.0013001934500
2016-10-271515.001515.001515.001515.00100151500
2016-10-261515.001515.001515.001515.00100151500
2016-10-251485.001515.001485.001515.00300448500
2016-10-241520.001520.001520.001520.00300456000
2016-10-211476.001528.001476.001528.00400597900
2016-10-201500.001535.001500.001502.00600903700
2016-10-191521.001521.001521.001521.00100152100
2016-10-1800
2016-10-171480.001501.001461.001491.0019002809800
2016-10-141461.001501.001461.001501.0011001626400
2016-10-131540.001540.001461.001501.0020002963500
2016-10-121530.001530.001530.001530.00300459000
2016-10-111530.001530.001530.001530.00400612000
2016-10-071469.001520.001469.001520.009001355400
2016-10-061498.001509.001463.001509.0021003141200
2016-10-051468.001500.001460.001491.0015002215500
2016-10-041469.001498.001469.001498.0021003119100
2016-10-0300
2016-09-3000
2016-09-291493.001499.001493.001499.00500747100
2016-09-281453.001485.001453.001485.0034004957800
2016-09-271485.001485.001425.001455.0029004148000
2016-09-261460.001484.001460.001484.008001175200
2016-09-231459.001487.001448.001457.0012001759500
2016-09-211489.001489.001489.001489.00100148900
2016-09-201473.001490.001443.001490.00400587900
2016-09-161444.001493.001440.001447.0027003910500
2016-09-151435.001464.001433.001464.0019002742400
2016-09-141517.001517.001433.001433.0034005037500
2016-09-131497.001497.001497.001497.00300449100
2016-09-121485.001509.001468.001468.0026003832800
2016-09-091522.001522.001465.001468.0042006271200
2016-09-081515.001550.001489.001522.001040015642300
2016-09-071645.001681.001471.001517.006150095041300
2016-09-061514.001569.001509.001527.0064009740900
2016-09-051534.001565.001505.001519.0045006860200
2016-09-021537.001537.001517.001535.0011001681500
2016-09-011540.001549.001520.001537.0028004285600
2016-08-311532.001568.001521.001568.0020003074000
2016-08-301564.001568.001520.001532.0033005074600
2016-08-291566.001568.001520.001540.0029004454200
2016-08-261552.001590.001510.001540.0052007997100
2016-08-251528.001556.001518.001554.0033005057000
2016-08-241547.001557.001520.001528.0053008105800
2016-08-231558.001559.001520.001547.0019002921300
2016-08-221558.001559.001538.001559.00400620300
2016-08-191559.001559.001539.001559.00500775100
2016-08-181525.001559.001515.001559.00500765900
2016-08-171559.001559.001501.001535.0031004753000
2016-08-1600
2016-08-151555.001560.001555.001559.008001245900
2016-08-121519.001524.001489.001489.0015002275200
2016-08-101518.001518.001501.001518.009001362400
2016-08-091518.001520.001518.001518.009001367000
2016-08-081518.001519.001498.001518.00500756100
2016-08-051500.001518.001461.001518.009001335200
2016-08-041500.001510.001460.001510.0016002372200
2016-08-031490.001505.001490.001505.00600895500
2016-08-021500.001500.001500.001500.00500750000
2016-08-011462.001504.001460.001500.0018002658200
2016-07-291475.001490.001458.001480.0042006183300
2016-07-281475.001495.001475.001495.0010001479000
2016-07-271494.001494.001465.001475.0019002804300
2016-07-261495.001495.001470.001494.0016002363600
2016-07-251471.001510.001470.001510.0021003108900
2016-07-221461.001475.001450.001475.0024003505700
2016-07-211478.001480.001442.001461.0031004542200
2016-07-201488.001488.001460.001479.0025003683000
2016-07-191488.001494.001468.001488.0031004600200
2016-07-151488.001488.001488.001488.00500744000
2016-07-141453.001488.001436.001488.0037005395400
2016-07-131462.001474.001437.001454.0025003635200
2016-07-121489.001489.001441.001445.001900027778300
2016-07-111495.001500.001426.001465.0031004565000
2016-07-081498.001499.001495.001495.0011001648300
2016-07-071450.001480.001450.001480.00500734000
2016-07-061495.001495.001460.001460.0023003433500
2016-07-051495.001495.001495.001495.00720010764000
2016-07-041499.001499.001499.001499.0057008544300
2016-07-011490.001499.001452.001499.0015002214300
2016-06-301494.001494.001440.001492.00960014336800
2016-06-291515.001515.001475.001494.00300448400
2016-06-281525.001525.001525.001525.00100152500
2016-06-271520.001530.001505.001530.00300455500
2016-06-241425.001505.001398.001505.0015002147500
2016-06-231495.001495.001470.001479.009001331100
2016-06-221497.001497.001497.001497.00200299400
2016-06-211498.001503.001463.001499.00780011565800
2016-06-201498.001504.001463.001504.001290019275100
2016-06-171488.001498.001473.001498.00400593300
2016-06-161488.001488.001488.001488.00300446400
2016-06-151495.001495.001488.001488.00400596600
2016-06-141510.001510.001477.001495.0020002981700
2016-06-131500.001510.001470.001510.0017002544000
2016-06-101505.001505.001480.001500.0037005510000
2016-06-091500.001509.001482.001509.0049007318700
2016-06-081505.001519.001499.001501.002150032313100
2016-06-071485.001520.001485.001499.0025003739800
2016-06-061500.001525.001485.001485.0013001943600
2016-06-031530.001530.001500.001500.00600908900
2016-06-021532.001533.001530.001530.008001225500
2016-06-011534.001534.001532.001532.00500766600
2016-05-311535.001535.001535.001535.00500767500
2016-05-301500.001533.001500.001532.0020003017800
2016-05-271490.001490.001460.001489.00500738900
2016-05-261485.001489.001485.001489.00400595200
2016-05-251450.001480.001450.001480.00200293000
2016-05-2400
2016-05-231470.001470.001470.001470.00200294000
2016-05-201490.001490.001490.001490.00300447000
2016-05-191431.001460.001431.001460.00300432200
2016-05-181470.001490.001470.001490.00400591900
2016-05-1700
2016-05-161475.001500.001475.001475.0020002964900
2016-05-131485.001485.001485.001485.003930058360500
2016-05-121490.001490.001485.001485.003470051698500
2016-05-111460.001490.001460.001490.001810026432000
2016-05-101490.001490.001490.001490.00200298000
2016-05-091450.001450.001450.001450.0010001450000
2016-05-061450.001450.001450.001450.001500021750000
2016-05-0200
2016-04-281481.001481.001423.001450.0026003841700
2016-04-271480.001480.001480.001480.00100148000
2016-04-261420.001450.001400.001450.008001129000
2016-04-251420.001450.001420.001450.00300429000
2016-04-221425.001450.001425.001450.0013001855000
2016-04-211420.001450.001420.001450.00400574000
2016-04-2000
2016-04-191420.001450.001420.001450.00200287000
2016-04-181420.001450.001420.001450.00200287000
2016-04-151450.001450.001399.001450.00400571900
2016-04-141450.001450.001450.001450.00200290000
2016-04-131500.001500.001500.001500.00300450000
2016-04-121510.001510.001410.001440.0012001738000
2016-04-111521.001521.001519.001519.00500760300
2016-04-081359.001401.001359.001401.00300414000
2016-04-071499.001500.001331.001331.0022003124800
2016-04-061330.001350.001330.001350.008001078000
2016-04-0500
2016-04-0400
2016-04-011315.001345.001315.001345.00500660500
2016-03-311375.001415.001375.001375.00600834100
2016-03-3000
2016-03-291435.001435.001435.001435.00200287000
2016-03-281480.001480.001480.001480.00200296000
2016-03-251420.001450.001420.001450.00400571000
2016-03-241436.001450.001436.001450.00300432200
2016-03-231460.001460.001460.001460.00100146000
2016-03-221440.001440.001440.001440.00300432000
2016-03-181430.001450.001430.001450.00500719000
2016-03-1700
2016-03-161430.001440.001415.001440.00300428500
2016-03-1500
2016-03-141500.001500.001500.001500.00400600000
2016-03-111470.001470.001412.001440.00500726200
2016-03-101450.001450.001400.001440.00500716000
2016-03-091435.001440.001435.001440.00200287500
2016-03-0800
2016-03-071340.001430.001340.001410.0023003150000
2016-03-041390.001400.001390.001400.00500696000
2016-03-031380.001380.001380.001380.00100138000
2016-03-021380.001390.001380.001390.00400553000
2016-03-0100
2016-02-291370.001370.001370.001370.00100137000
2016-02-261318.001340.001318.001340.00500667700
2016-02-251340.001340.001260.001260.00300388000
2016-02-2400
2016-02-231338.001338.001338.001338.008001070400
2016-02-221295.001338.001295.001338.00200263300
2016-02-191290.001295.001290.001295.0013001679000
2016-02-181269.001300.001269.001300.00200256900
2016-02-171260.001260.001260.001260.00100126000
2016-02-161250.001250.001220.001220.00200247000
2016-02-151250.001400.001215.001250.0040005079500
2016-02-121120.001170.00980.001170.0029003130500
2016-02-101250.001250.001120.001120.0017001963600
2016-02-091220.001220.001200.001200.00200242000
2016-02-081198.001220.001198.001220.00500601200
2016-02-0500
2016-02-041198.001198.001198.001198.00100119800
2016-02-031186.001186.001170.001170.00300354100
2016-02-021190.001245.001190.001245.009001100000
2016-02-011220.001220.001160.001219.0019002241100
2016-01-291149.001179.001149.001179.00200232800
2016-01-281179.001179.001179.001179.009001061100
2016-01-271179.001179.001179.001179.00100117900
2016-01-261179.001179.001179.001179.00100117900
2016-01-251180.001180.001179.001179.00200235900
2016-01-221132.001180.001121.001121.0012001375800
2016-01-211202.001202.001154.001154.0014001667400
2016-01-2000
2016-01-1900
2016-01-181259.001259.001259.001259.00200251800
2016-01-151260.001260.001260.001260.00100126000
2016-01-141300.001300.001260.001260.0019002458500
2016-01-131249.001300.001249.001300.009001137200
2016-01-121272.001299.001248.001248.0015001902900
2016-01-081250.001273.001250.001273.00500633300
2016-01-071261.001262.001236.001236.0011001383700
2016-01-061269.001290.001260.001277.00400509600
2016-01-051247.001306.001247.001306.008001003500
2016-01-041290.001290.001275.001275.00500643500
2015-12-301291.001291.001269.001269.00400509800
2015-12-291300.001300.001270.001290.00300386000
2015-12-281290.001314.001290.001314.00600778600
2015-12-251255.001282.001250.001260.0016002022400
2015-12-241235.001284.001235.001284.0021002654900
2015-12-221265.001265.001265.001265.00100126500
2015-12-211261.001275.001261.001275.00300381000
2015-12-181265.001281.001251.001271.0011001386900
2015-12-1700
2015-12-161295.001295.001295.001295.0015001942500
2015-12-151255.001280.001255.001280.00300381400
2015-12-141285.001285.001285.001285.00500642500
2015-12-111286.001286.001286.001286.00400514400
2015-12-101284.001284.001258.001258.00400508600
2015-12-091260.001283.001260.001283.00500635200
2015-12-081278.001279.001270.001279.00300382700
2015-12-0700
2015-12-041258.001288.001256.001284.008001011900
2015-12-031288.001288.001280.001288.008001027200
2015-12-0200
2015-12-011263.001292.001263.001292.00700893300
2015-11-3000
2015-11-271297.001297.001297.001297.00200259400
2015-11-261275.001275.001245.001275.008001009100

   ※ 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