[3323 JQスタンダード] レカム 日足 時系列データ

[3323 JQスタンダード] レカム (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-13113.00113.00112.00113.0045710051449300
2017-12-12113.00114.00112.00113.0050740057305100
2017-12-11113.00115.00112.00112.00967800109797500
2017-12-08113.00114.00111.00112.001081700121529600
2017-12-07112.00114.00112.00113.0048470054706000
2017-12-06113.00113.00111.00113.00898100100738100
2017-12-05114.00114.00111.00114.001122100126450100
2017-12-04115.00117.00114.00114.0084480097274600
2017-12-01113.00118.00113.00116.001705100197427100
2017-11-30115.00115.00113.00114.00968800110526400
2017-11-29115.00116.00114.00115.00919800105827600
2017-11-28118.00119.00115.00116.001074000125299000
2017-11-27114.00119.00114.00118.002433400283228700
2017-11-24114.00115.00113.00113.0052270059549100
2017-11-22115.00116.00113.00115.001144300131040500
2017-11-21111.00114.00111.00113.0078840088657700
2017-11-20110.00112.00108.00111.001786100196038900
2017-11-17116.00116.00113.00113.001569200179729100
2017-11-16113.00116.00111.00114.002328100264374500
2017-11-15117.00119.00116.00117.003015900353828700
2017-11-14117.00118.00115.00115.001105900128625600
2017-11-13114.00118.00112.00115.001395800161065700
2017-11-10110.00113.00109.00113.001051400116849900
2017-11-09114.00115.00109.00110.001329300148615500
2017-11-08112.00114.00111.00113.001080700121082000
2017-11-07116.00117.00113.00114.001753800201363500
2017-11-06118.00118.00115.00116.0077120089513700
2017-11-02119.00120.00115.00118.001959900229589500
2017-11-01120.00125.00119.00119.004125000502625100
2017-10-31119.00120.00118.00120.0050530060075200
2017-10-30120.00122.00117.00119.001974300236171500
2017-10-27119.00120.00117.00120.001372100162785600
2017-10-26117.00120.00116.00119.001780300210104200
2017-10-25115.00119.00114.00117.003057800358931500
2017-10-24114.00116.00113.00115.0066700076491100
2017-10-23114.00115.00113.00115.0054950062670100
2017-10-20112.00115.00112.00114.0079570090113100
2017-10-19116.00116.00112.00113.0075740086294300
2017-10-18115.00116.00114.00115.0060340069414500
2017-10-17116.00117.00114.00114.001248500144376000
2017-10-16118.00120.00116.00116.002263900267238400
2017-10-13116.00118.00114.00116.001523600175963000
2017-10-12122.00122.00115.00117.003195200378577200
2017-10-11118.00124.00117.00121.004669000564054100
2017-10-10114.00119.00112.00117.001793400208750900
2017-10-06112.00114.00109.00112.001347500150115200
2017-10-05115.00116.00112.00112.001600700181699000
2017-10-04119.00120.00113.00114.002312600268351000
2017-10-03122.00123.00117.00119.003705500444162300
2017-10-02113.00123.00111.00122.007265700861856900
2017-09-29112.00114.00111.00111.0083680093832600
2017-09-28113.00114.00110.00111.002068200232432300
2017-09-27105.00115.00105.00114.003154100352261800
2017-09-26106.00107.00104.00105.0065560069226800
2017-09-25103.00109.00102.00106.002106800223512900
2017-09-22104.00105.00102.00102.0039730041009100
2017-09-21105.00106.00101.00104.0088600091867600
2017-09-20105.00106.00103.00104.0044020045979800
2017-09-19105.00107.00104.00105.0056640059670800
2017-09-15100.00105.00100.00103.0071500072986500
2017-09-14106.00106.00100.00101.0074470076740000
2017-09-13105.00106.00104.00105.0063910067158800
2017-09-12105.00106.00103.00105.0092210096355500
2017-09-11100.00103.00100.00103.0070780071838500
2017-09-0899.00101.0098.0098.0055120054663200
2017-09-07102.00103.0099.0099.0046210046507700
2017-09-0692.00103.0092.00101.001701800165252200
2017-09-05103.00103.0095.0097.002049100201429900
2017-09-04108.00108.0099.00102.002682200277045100
2017-09-01112.00112.00108.00110.001396100154303200
2017-08-31112.00113.00111.00113.001081300121073200
2017-08-30116.00116.00111.00111.002090400236991500
2017-08-29113.00116.00110.00112.003079100348192100
2017-08-28110.00116.00110.00115.005164400585632100
2017-08-25101.00109.00100.00107.003005300314572500
2017-08-24100.00102.0098.00100.001507100149990100
2017-08-2395.00102.0093.00100.004273900420563700
2017-08-2290.0095.0090.0093.001577700146300800
2017-08-2193.0094.0089.0090.001695700154326100
2017-08-1891.0095.0091.0093.003216600298529800
2017-08-17105.00105.0094.0095.009585400939401200
2017-08-16110.00110.00106.00106.001826300197472400
2017-08-15112.00113.00110.00110.001065600118718400
2017-08-14111.00113.00109.00111.001378300153100100
2017-08-10112.00115.00111.00113.001569800177442900
2017-08-09113.00114.00110.00110.001988500221872400
2017-08-08112.00115.00112.00115.001053400119803700
2017-08-07114.00116.00112.00113.00952400108362700
2017-08-04111.00114.00111.00112.00914000102758200
2017-08-03115.00116.00111.00111.001886200212403900
2017-08-02114.00116.00113.00116.001051300120428600
2017-08-01119.00122.00113.00113.004468900525476100
2017-07-31116.00117.00111.00116.001652300188913200
2017-07-28119.00119.00112.00115.002087800240468700
2017-07-27123.00125.00119.00119.002774100336353300
2017-07-26115.00125.00114.00122.007835500948780900
2017-07-25115.00117.00113.00114.001643900188663700
2017-07-24114.00117.00112.00116.001737900199359500
2017-07-21116.00116.00111.00112.002174700246679000
2017-07-20118.00119.00114.00117.002646600308406700
2017-07-19113.00124.00111.00119.006652700788615200
2017-07-18114.00116.00109.00115.004530800510291300
2017-07-14116.00121.00111.00118.0089945001035918600
2017-07-13128.00128.00117.00119.007994300983079000
2017-07-12137.00138.00125.00130.00134951001760605600
2017-07-11137.00143.00133.00136.00193503002665103700
2017-07-10125.00137.00123.00132.00201579002631604100
2017-07-07121.00132.00120.00124.00151874001890332000
2017-07-06132.00140.00125.00126.00305568004007604300
2017-07-05119.00134.00113.00130.00518963006456816500
2017-07-04118.00154.00106.00108.009158480011842704800
2017-07-0389.00116.0087.00113.00403581004133495300
2017-06-3084.0088.0083.0086.004411300372449900
2017-06-2987.0091.0082.0084.00119047001011336700
2017-06-2896.00105.0082.0084.00472656004275356000
2017-06-2778.0099.0077.0099.00593565005351641400
2017-06-2670.0071.0068.0069.00113470079126600
2017-06-2370.0075.0068.0069.004764400338279000
2017-06-2268.0070.0068.0069.0067970046870700
2017-06-2169.0070.0068.0068.0097670067306300
2017-06-2070.0071.0068.0069.001467700101376000
2017-06-1967.0071.0067.0069.002559000176284900
2017-06-1667.0067.0066.0067.0017490011638800
2017-06-1568.0068.0066.0066.0057010038094500
2017-06-1467.0068.0066.0068.00104320070160100
2017-06-1369.0070.0066.0067.001815300122911800
2017-06-1266.0071.0065.0067.004982400339776100
2017-06-0967.0067.0065.0066.00144170095081900
2017-06-0864.0067.0064.0065.00101900066448100
2017-06-0763.0064.0063.0064.0033860021664500
2017-06-0665.0065.0063.0063.0038700024762400
2017-06-0564.0065.0063.0065.0039290025373500
2017-06-0264.0065.0064.0065.001041006705800
2017-06-0164.0065.0063.0065.0028560018277200
2017-05-3164.0064.0063.0064.0035400022630700
2017-05-3065.0065.0063.0064.0048470031022800
2017-05-2965.0065.0064.0064.00957006172700
2017-05-2665.0065.0064.0064.0016790010897200
2017-05-2565.0066.0064.0065.0057040037105800
2017-05-2464.0065.0064.0065.0027950018012200
2017-05-2364.0065.0063.0064.0069890044723900
2017-05-2263.0065.0063.0063.0053130033884900
2017-05-1962.0064.0062.0063.0051730032378600
2017-05-1862.0063.0061.0062.0095170059127000
2017-05-1764.0065.0063.0064.0095020061033400
2017-05-1666.0066.0063.0065.00120370077756500
2017-05-1563.0064.0063.0064.0022320014139500
2017-05-1262.0064.0062.0064.0019680012413300
2017-05-1163.0064.0062.0063.0037880023896200
2017-05-1063.0063.0062.0063.0018780011763200
2017-05-0964.0065.0062.0062.0043460027600300
2017-05-0862.0064.0062.0064.0021450013486200
2017-05-0261.0063.0061.0063.0030950019126900
2017-05-0161.0062.0060.0062.0021100012874800
2017-04-2862.0063.0060.0061.0036000022019800
2017-04-2761.0062.0061.0061.0020160012448900
2017-04-2660.0062.0060.0061.0034310020783900
2017-04-2559.0060.0059.0060.0021620012779700
2017-04-2460.0060.0059.0059.00957005698100
2017-04-2160.0061.0060.0060.0019790011879700
2017-04-2059.0061.0059.0059.0024700014785800
2017-04-1959.0060.0058.0059.0031130018366200
2017-04-1858.0059.0058.0059.0040210023594900
2017-04-1756.0058.0056.0057.0046050026141800
2017-04-1457.0059.0055.0055.0075660042834700
2017-04-1356.0058.0055.0057.0052810029610100
2017-04-1258.0058.0056.0056.0077810044296600
2017-04-1160.0060.0058.0059.0028120016571500
2017-04-1059.0061.0059.0060.0019020011326700
2017-04-0759.0061.0058.0060.0083650049691400
2017-04-0662.0062.0059.0059.0095140057566300
2017-04-0562.0063.0061.0063.0035080021801000
2017-04-0463.0064.0062.0063.0065450040993100
2017-04-0364.0067.0062.0062.001727000111002000
2017-03-3163.0064.0062.0063.0032510020354500
2017-03-3063.0064.0062.0063.0023340014732100
2017-03-2962.0064.0062.0064.0023810014963800
2017-03-2861.0063.0061.0062.0024860015366300
2017-03-2763.0063.0061.0061.0032800020397300
2017-03-2463.0064.0062.0063.001552009784300
2017-03-2363.0064.0062.0064.0044450027972700
2017-03-2264.0064.0063.0063.001476009392700
2017-03-2165.0066.0064.0064.0065310042257400
2017-03-1765.0066.0065.0065.0020080013067300
2017-03-1666.0066.0065.0066.0026080017124000
2017-03-1566.0066.0065.0065.001299008493400
2017-03-1466.0066.0065.0065.00757004952700
2017-03-1366.0067.0065.0066.0034630022805500
2017-03-1066.0067.0065.0066.0037010024420300
2017-03-0966.0067.0065.0066.0048310031939800
2017-03-0866.0067.0065.0067.0031360020706800
2017-03-0766.0067.0065.0066.0047340031221700
2017-03-0666.0067.0065.0065.0032320021298200
2017-03-0367.0067.0065.0065.0057790038152800
2017-03-0267.0067.0065.0066.0041740027632500
2017-03-0166.0067.0065.0067.0036810024266400
2017-02-2867.0067.0065.0066.0041080027086400
2017-02-2766.0067.0065.0067.0039230025920000
2017-02-2467.0068.0066.0067.0030460020408600
2017-02-2367.0068.0066.0067.0072730048730100
2017-02-2267.0069.0066.0069.00102470069458600
2017-02-2167.0067.0066.0066.0038130025325500
2017-02-2066.0068.0065.0068.0067240044797600
2017-02-1768.0068.0065.0066.00116420077318300
2017-02-1668.0068.0067.0068.0030550020684500
2017-02-1569.0069.0067.0068.001621700110876300
2017-02-1471.0071.0068.0069.002138200147934300
2017-02-1370.0071.0069.0071.00134370094182100
2017-02-1070.0070.0069.0070.0036870025571600
2017-02-0969.0070.0068.0069.0067520046528900
2017-02-0870.0071.0068.0069.001716700118561100
2017-02-0771.0071.0069.0071.00136120095516400
2017-02-0670.0072.0069.0071.002372200167330100
2017-02-0368.0071.0068.0070.002389200165309000
2017-02-0269.0073.0067.0067.006123000430806700
2017-02-0168.0069.0066.0069.002077100140879700
2017-01-3166.0070.0065.0068.003065600209064000
2017-01-3066.0067.0065.0067.00124530082979300
2017-01-2766.0067.0065.0066.0026530017425400
2017-01-2666.0067.0065.0066.0056530037318200
2017-01-2566.0068.0065.0067.002413000160340500
2017-01-2465.0066.0064.0065.0056660036855900
2017-01-2364.0066.0063.0066.0041810026830800
2017-01-2064.0066.0063.0064.0087300055770300
2017-01-1963.0066.0063.0064.0083220053754400
2017-01-1863.0064.0062.0063.0019820012489200
2017-01-1765.0065.0062.0064.0048690030786700
2017-01-1665.0065.0064.0064.0022390014381300
2017-01-1364.0065.0063.0065.0029520018865500
2017-01-1266.0066.0063.0064.0090920058325400
2017-01-1166.0067.0065.0066.0050380033192200
2017-01-1067.0067.0065.0067.00109680072769600
2017-01-0664.0067.0063.0066.002415900158351900
2017-01-0563.0065.0062.0064.00140930089321200
2017-01-0460.0064.0060.0063.00123410077025500
2016-12-3060.0061.0060.0060.0025490015397200
2016-12-2961.0062.0060.0061.0028380017293400
2016-12-2862.0062.0060.0062.00110940067183800
2016-12-2762.0063.0060.0062.00116820071302700
2016-12-2662.0063.0061.0062.0047860029568800
2016-12-2262.0063.0061.0062.0029300018159800
2016-12-2163.0064.0062.0062.0045080028108200
2016-12-2062.0064.0061.0063.0074450046668200
2016-12-1962.0063.0062.0062.0016250010111800
2016-12-1663.0064.0061.0063.0087970055079300
2016-12-1563.0063.0061.0063.0042120026155800
2016-12-1462.0063.0062.0062.0030800019161600
2016-12-1363.0063.0062.0062.0066630041385900
2016-12-1264.0064.0062.0063.0047860030214700
2016-12-0963.0064.0061.0064.0068300042788100

   ※ 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