[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 
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
2016-08-1256.0057.0055.0056.0080790044942700
2016-08-1056.0059.0056.0058.00142150081223600
2016-08-0954.0057.0054.0056.0024580013597900
2016-08-0855.0056.0054.0054.0031910017371200
2016-08-0555.0056.0054.0054.0028100015456200
2016-08-0455.0056.0054.0055.0060970033525400
2016-08-0354.0056.0053.0053.0053410029083600
2016-08-0255.0055.0054.0055.001308007096600
2016-08-0154.0055.0054.0054.00780004231500
2016-07-2954.0055.0053.0054.0026350014231900
2016-07-2856.0056.0054.0054.0041260022445300
2016-07-2755.0057.0054.0055.0026810014923300
2016-07-2656.0056.0054.0054.0029220016085600
2016-07-2556.0057.0055.0056.001625009119000
2016-07-2256.0057.0055.0055.0031910017818100
2016-07-2156.0057.0055.0056.0047690026635700
2016-07-2055.0057.0055.0057.0036840020493300
2016-07-1955.0056.0053.0055.0053990029558100
2016-07-1556.0057.0055.0055.0044110024603200
2016-07-1457.0057.0055.0056.0070030039315900
2016-07-1358.0059.0057.0058.0045610026469800
2016-07-1257.0058.0056.0058.0061270035102800
2016-07-1158.0059.0056.0056.0033900019397700
2016-07-0858.0059.0056.0056.0040980023519000
2016-07-0759.0060.0057.0057.0038960022768900
2016-07-0658.0059.0056.0059.0068660039447700
2016-07-0560.0061.0058.0058.0030770018196100
2016-07-0458.0061.0057.0061.0089600052961100
2016-07-0157.0058.0055.0058.0067690038366300
2016-06-3057.0058.0056.0057.0055950031910500
2016-06-2955.0057.0054.0057.0066650037013100
2016-06-2852.0055.0051.0054.0057260030494500
2016-06-2751.0054.0051.0054.0087960046400500
2016-06-2460.0060.0042.0051.002102900110374700
2016-06-2358.0060.0058.0059.0025080014782400
2016-06-2259.0060.0058.0059.0051730030429300
2016-06-2158.0061.0057.0059.0057560033919800
2016-06-2055.0059.0055.0058.0059700034164400
2016-06-1755.0057.0055.0056.0056330031389300
2016-06-1659.0059.0054.0054.00103070057952300
2016-06-1558.0060.0057.0060.0072840042689000
2016-06-1463.0064.0059.0059.00147310089183700
2016-06-1365.0065.0063.0063.0063800040671700
2016-06-1065.0066.0065.0065.0024090015741300
2016-06-0965.0067.0064.0066.002061700134733800
2016-06-0867.0067.0065.0067.0042090027774400
2016-06-0767.0067.0065.0066.0046670030850000
2016-06-0666.0068.0065.0066.0081530054386600
2016-06-0366.0068.0065.0068.0088300058885300
2016-06-0267.0068.0065.0066.0083470055230600
2016-06-0166.0067.0066.0067.0017190011411800
2016-05-3167.0068.0066.0067.0072810048777700
2016-05-3066.0068.0065.0067.0066120043918400
2016-05-2765.0067.0065.0066.0084360055326800
2016-05-2668.0068.0066.0066.0049010032775900
2016-05-2568.0068.0066.0068.0085450057480400
2016-05-2469.0069.0067.0068.0057840039376500
2016-05-2369.0070.0068.0069.0045480031347900
2016-05-2067.0069.0067.0068.0039850027057800
2016-05-1967.0069.0066.0068.0063880043034000
2016-05-1869.0070.0066.0066.002059500138715400
2016-05-1769.0070.0068.0068.00100200069100700
2016-05-1670.0071.0069.0069.0099880069728500
2016-05-1373.0073.0069.0070.001763700124656200
2016-05-1272.0074.0071.0073.00121960088486400
2016-05-1175.0075.0071.0072.002331300168770200
2016-05-1082.0083.0074.0074.008688900680548100
2016-05-0971.0075.0070.0075.001574800114567800
2016-05-0671.0072.0069.0072.0092100065009200
2016-05-0270.0071.0069.0070.00108740076172300
2016-04-2872.0073.0071.0071.00123790088506100
2016-04-2771.0073.0070.0071.0086310061620000
2016-04-2675.0076.0070.0071.003813900277001000
2016-04-2573.0078.0073.0076.003484900262799400
2016-04-2273.0073.0071.0072.0096120069261600
2016-04-2174.0075.0072.0073.001646500120734800
2016-04-2076.0077.0073.0073.002105200156503900
2016-04-1977.0085.0074.0074.00204472001610465900
2016-04-1868.0069.0067.0067.0091620062332000
2016-04-1570.0071.0068.0070.0091590063648000
2016-04-1471.0073.0070.0071.00101160072131600
2016-04-1371.0073.0070.0073.001461700103754000
2016-04-1276.0078.0073.0073.002389800179681400
2016-04-1174.0077.0071.0076.002660100197088700
2016-04-0870.0074.0069.0074.002053100146196200
2016-04-0766.0075.0066.0071.004725700338359100
2016-04-0666.0068.0065.0066.001687700111871200
2016-04-0571.0072.0067.0067.001787500122488600
2016-04-0469.0072.0068.0070.001554100108685600
2016-04-0173.0073.0069.0070.002042400144327600
2016-03-3173.0074.0072.0072.001705500123621000
2016-03-3075.0076.0071.0071.001813500133141500
2016-03-2974.0077.0073.0076.001780600133834200
2016-03-2879.0079.0073.0073.004702900354369800
2016-03-2580.0082.0079.0080.002414300193172100
2016-03-2482.0083.0080.0080.002579200209446500
2016-03-2386.0086.0082.0083.002943800246192500
2016-03-2286.0089.0084.0085.004000400345746300
2016-03-1880.0084.0079.0083.002687700217898400
2016-03-1785.0087.0081.0082.004790800404298200
2016-03-1684.0087.0083.0084.003086900261718200
2016-03-1593.0094.0086.0086.009443100844630400
2016-03-1495.0096.0090.0094.008259100772442100
2016-03-1191.0097.0089.0091.008260600772424100
2016-03-1091.0099.0089.0091.00158806001499496600
2016-03-0982.0095.0080.0094.00162788001443394300
2016-03-0891.0091.0081.0084.007289000622986200
2016-03-0786.0090.0084.0089.00115049001004289000
2016-03-0480.0083.0079.0082.004161100337924800
2016-03-0379.0083.0078.0081.006219500498311000
2016-03-0277.0086.0074.0081.00181669001466801900
2016-03-0174.0076.0070.0074.006723000486511000
2016-02-2984.0085.0077.0077.009624900775306500
2016-02-2672.0082.0070.0079.00207606001605880900
2016-02-2567.0073.0067.0070.007308400508865100
2016-02-2466.0068.0064.0066.003338900219598400
2016-02-2371.0072.0068.0068.003164200220306900
2016-02-2267.0073.0065.0071.005829700399271400
2016-02-1972.0072.0067.0069.004846800333914400
2016-02-1877.0078.0070.0073.008401600613009800
2016-02-1776.0081.0069.0073.00173717001318929300
2016-02-1677.0092.0072.0073.00387283003100853000
2016-02-1578.0091.0075.0081.00174932001511362800
2016-02-1277.0082.0058.0061.00210022001402285800
2016-02-1097.00103.0079.0087.00367904003369048600
2016-02-0993.00104.0079.0082.00645547005876863800
2016-02-0861.0079.0053.0079.00227919001566197400
2016-02-0552.0052.0048.0049.0076390037731000
2016-02-0450.0052.0050.0052.0059910030607200
2016-02-0349.0050.0048.0049.0035190017328200
2016-02-0251.0052.0050.0050.0035520018055600
2016-02-0149.0052.0048.0052.0074310037289000
2016-01-2947.0048.0046.0047.0033110015609800
2016-01-2847.0049.0046.0048.0037370017840900
2016-01-2748.0049.0046.0046.0059050028049900
2016-01-2648.0049.0047.0049.001927009230500
2016-01-2549.0050.0047.0049.0043750021405200
2016-01-2248.0049.0047.0048.0054130025872900
2016-01-2149.0051.0045.0046.00168900080873700
2016-01-2057.0057.0050.0050.00169110090108000
2016-01-1949.0057.0049.0054.003549300189937700
2016-01-1846.0054.0045.0049.002145900106806500
2016-01-1547.0061.0047.0050.007620300407302400
2016-01-1445.0047.0044.0047.0065750029884300
2016-01-1343.0049.0043.0048.0061600028432200
2016-01-1246.0047.0044.0044.0031260014055400
2016-01-0847.0047.0046.0047.001891008834200
2016-01-0748.0049.0047.0048.0044130021040400
2016-01-0645.0049.0045.0048.00123820058665600
2016-01-0543.0045.0043.0044.001020004530300
2016-01-0444.0046.0044.0044.0038840017318400
2015-12-3044.0044.0043.0044.002085009140500
2015-12-2945.0045.0042.0045.0024110010555200
2015-12-2841.0045.0041.0044.0044170018853700
2015-12-2540.0041.0039.0040.0076060030309100
2015-12-2443.0043.0040.0040.0085740035212400
2015-12-2241.0043.0040.0043.0071690029589200
2015-12-2143.0043.0040.0041.00104420042967300
2015-12-1846.0046.0042.0043.0094870042383100
2015-12-1746.0047.0046.0046.0025410011734200
2015-12-1647.0048.0046.0046.0023230010913900
2015-12-1548.0048.0046.0046.002116009881900
2015-12-1447.0048.0046.0048.0033190015589000
2015-12-1148.0049.0047.0048.0025880012450300
2015-12-1049.0049.0048.0048.001656007977300
2015-12-0949.0049.0048.0049.001370006687500
2015-12-0850.0051.0048.0049.0062020030657900
2015-12-0750.0051.0049.0051.0030520015249300
2015-12-0449.0051.0048.0050.0073390036366300
2015-12-0349.0050.0048.0049.0043980021551000

   ※ 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