[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 
2017-08-1891.0095.0091.0093.003216600298529800
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
2016-12-0863.0064.0062.0063.0038840024367200
2016-12-0762.0064.0062.0063.0048870030715000
2016-12-0662.0063.0061.0062.0022040013617900
2016-12-0562.0062.0061.0062.0025780015880900
2016-12-0263.0063.0061.0062.0061190038041600
2016-12-0163.0064.0062.0064.0044370027952500
2016-11-3064.0064.0062.0063.0047090029701200
2016-11-2963.0065.0062.0064.0042250026739600
2016-11-2863.0064.0062.0063.0056290035357000
2016-11-2565.0066.0062.0063.00141210089595000
2016-11-2466.0067.0064.0066.003870100252784500
2016-11-2266.0069.0065.0067.002990900200473900
2016-11-2164.0067.0063.0067.001564400102038300
2016-11-1864.0064.0062.0063.0055970035480800
2016-11-1763.0064.0063.0063.0035880022640400
2016-11-1664.0065.0062.0064.0068290043161300
2016-11-1564.0067.0063.0064.002980100192505200
2016-11-1458.0061.0058.0060.0063950037647100
2016-11-1159.0060.0057.0057.0050470029614700
2016-11-1059.0060.0058.0060.0040460023924800
2016-11-0960.0060.0052.0057.00141120077998300
2016-11-0861.0062.0059.0059.0040310024382400
2016-11-0760.0061.0059.0060.0028640017146200
2016-11-0461.0062.0060.0060.0032380019582600
2016-11-0262.0063.0061.0061.0034840021476400
2016-11-0163.0063.0062.0062.001120007014100
2016-10-3163.0064.0062.0063.001567009832000
2016-10-2863.0064.0062.0064.0017670011132500
2016-10-2763.0064.0062.0064.001252007889200
2016-10-2663.0064.0062.0062.0033290020862100
2016-10-2564.0064.0062.0063.0047990030402500
2016-10-2464.0065.0063.0063.0026880017171600
2016-10-2165.0066.0063.0063.0056510036332600
2016-10-2066.0066.0064.0065.0051490033511000
2016-10-1963.0066.0063.0066.0073380047361100
2016-10-1864.0064.0063.0063.0031910020273100
2016-10-1763.0064.0062.0064.0027940017623100
2016-10-1463.0064.0062.0064.0050660031666500
2016-10-1362.0066.0061.0064.001628000103297400
2016-10-1261.0062.0060.0061.0055120033643200
2016-10-1163.0063.0061.0062.0066260041179400
2016-10-0764.0064.0062.0063.0073600046283700
2016-10-0665.0065.0063.0064.0058860037650900
2016-10-0564.0065.0064.0065.0036030023117900
2016-10-0465.0065.0064.0064.0019800012727200
2016-10-0365.0066.0064.0065.0049730032285600
2016-09-3065.0066.0064.0065.0064430041869300
2016-09-2965.0067.0064.0066.0098150064458100
2016-09-2865.0065.0063.0064.0031080019892300
2016-09-2765.0066.0064.0064.0046760030349300
2016-09-2664.0066.0063.0066.0084910055274900
2016-09-2364.0064.0063.0064.0035340022372000
2016-09-2164.0064.0063.0064.0028390018005100
2016-09-2064.0065.0062.0063.0067740043124800
2016-09-1663.0064.0062.0064.0042210026691900
2016-09-1562.0063.0060.0062.0069380042666800
2016-09-1465.0066.0062.0062.00147060093429000
2016-09-1367.0067.0064.0066.00109340071104800
2016-09-1264.0067.0064.0067.00102420067385000
2016-09-0965.0066.0064.0066.0054860035746900
2016-09-0866.0067.0064.0066.00103870068227400
2016-09-0767.0068.0064.0065.001933800127085500
2016-09-0667.0069.0066.0068.002458700165612100
2016-09-0563.0068.0062.0068.003352600220660800
2016-09-0264.0064.0061.0063.0093850058364800
2016-09-0162.0065.0061.0062.002117100133591700
2016-08-3160.0062.0059.0062.00156310094406200
2016-08-3057.0060.0057.0059.002428700142745900
2016-08-2957.0058.0056.0056.00118410067641300
2016-08-2659.0059.0056.0056.002693800154825200
2016-08-2567.0069.0059.0059.0013391900857130700
2016-08-2455.0059.0055.0058.002253800128844400
2016-08-2355.0056.0054.0056.0032410017836300
2016-08-2255.0055.0054.0055.0021700011828600
2016-08-1954.0055.0053.0055.0032980017828700
2016-08-1854.0055.0054.0054.0042540023045900
2016-08-1753.0055.0053.0055.0029440015912400
2016-08-1655.0055.0053.0053.0042640023018900
2016-08-1555.0056.0054.0055.0051330028230800

   ※ 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