[3350 JQスタンダード] レッド・プラネット・ジャパン 日足 時系列データ

[3350 JQスタンダード] レッド・プラネット・ジャパン (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-2628.0028.0027.0028.001573004306100
2017-05-2528.0029.0027.0028.003231009036900
2017-05-2428.0029.0027.0028.0078260021907100
2017-05-2328.0028.0027.0028.0075340021054300
2017-05-2228.0029.0028.0028.003381009468600
2017-05-1928.0029.0027.0028.003309009291200
2017-05-1828.0029.0027.0028.00148970041700800
2017-05-1729.0029.0028.0028.0045810013033600
2017-05-1629.0030.0028.0029.00135610039308700
2017-05-1528.0030.0028.0029.00175760050929900
2017-05-1229.0029.0028.0028.0047560013491200
2017-05-1129.0029.0028.0029.002543007325900
2017-05-1028.0029.0028.0029.0059270016657300
2017-05-0928.0029.0027.0028.0085230023857800
2017-05-0827.0029.0027.0029.00131480036863600
2017-05-0227.0028.0026.0027.0051450013893100
2017-05-0127.0028.0027.0027.002767007493500
2017-04-2827.0028.0027.0028.002210005987600
2017-04-2727.0028.0027.0027.001758004749800
2017-04-2627.0028.0027.0027.0051990014042400
2017-04-2527.0028.0026.0027.0041110011102700
2017-04-2427.0028.0027.0027.0040940011065200
2017-04-2127.0028.0027.0027.001898005160100
2017-04-2028.0028.0027.0028.002003005564300
2017-04-1928.0028.0027.0027.0038790010731200
2017-04-1827.0028.0027.0027.002435006633800
2017-04-1726.0028.0026.0027.00198690052795600
2017-04-1427.0028.0026.0026.00181130048836200
2017-04-1326.0027.0025.0027.00106070027824500
2017-04-1226.0027.0025.0026.00159240041306500
2017-04-1127.0028.0026.0026.00163690043807800
2017-04-1029.0029.0027.0027.0047010013057900
2017-04-0728.0029.0028.0028.0065930018557500
2017-04-0628.0029.0027.0029.0087210024439900
2017-04-0527.0029.0027.0028.0084120023343000
2017-04-0429.0029.0027.0028.00208890058511500
2017-04-0328.0029.0028.0028.0049370013917100
2017-03-3129.0030.0028.0028.00229200065711000
2017-03-3030.0031.0030.0030.00136820041061800
2017-03-2929.0030.0029.0030.0043930012848600
2017-03-2829.0030.0028.0029.00137910039983400
2017-03-2730.0030.0029.0029.0085680025577300
2017-03-2430.0031.0029.0030.00220210065769800
2017-03-2330.0031.0030.0030.00108370032512400
2017-03-2230.0031.0029.0030.00257870077336500
2017-03-2130.0031.0030.0030.0042200012690600
2017-03-1731.0031.0030.0031.0038430011844700
2017-03-1631.0031.0030.0031.0050200015540200
2017-03-1531.0032.0030.0031.0078630024364900
2017-03-1431.0032.0030.0031.0083150025780200
2017-03-1331.0032.0030.0031.00319000098839100
2017-03-1031.0032.0031.0031.0060020018667000
2017-03-0932.0032.0031.0031.00110400034472200
2017-03-0832.0033.0031.0032.00133010042152400
2017-03-0733.0033.0032.0032.0080560025883400
2017-03-0632.0033.0032.0032.0047910015347100
2017-03-0332.0033.0032.0032.0064840020765900
2017-03-0232.0033.0031.0032.00112600035981700
2017-03-0132.0033.0031.0032.004300900137442900
2017-02-2832.0033.0032.0032.0094570030350600
2017-02-2733.0033.0032.0032.00157290050670000
2017-02-2433.0033.0032.0032.0080840026157600
2017-02-2333.0033.0032.0032.00121710040040500
2017-02-2233.0034.0032.0033.00303000099620300
2017-02-2134.0035.0032.0033.006739300223371700
2017-02-2036.0036.0034.0034.004787400167629500
2017-02-1733.0037.0032.0037.0024862800877895000
2017-02-1632.0033.0031.0033.00192910062084300
2017-02-1532.0033.0031.0033.00220390070840800
2017-02-1432.0032.0031.0032.00105970033654300
2017-02-1332.0032.0031.0032.0075490024017600
2017-02-1032.0032.0031.0032.0043980013912100
2017-02-0932.0033.0031.0031.00236250075368800
2017-02-0832.0033.0032.0032.0035220011370000
2017-02-0732.0033.0032.0032.0037530012044700
2017-02-0633.0033.0032.0032.0059970019450500
2017-02-0332.0033.0032.0032.0055220017860200
2017-02-0233.0033.0032.0032.00111210036204700
2017-02-0133.0036.0032.0033.007584500256618300
2017-01-3132.0033.0031.0032.00179210057397000
2017-01-3032.0033.0032.0032.00181050057977800
2017-01-2732.0033.0032.0032.0099440032012600
2017-01-2632.0033.0032.0033.0057770018695200
2017-01-2533.0033.0032.0032.00130290042560600
2017-01-2432.0034.0031.0032.003919800128233600
2017-01-2334.0034.0032.0032.00279610091227500
2017-01-2035.0036.0032.0033.0010446000353747700
2017-01-1932.0038.0032.0036.0024612300869298200
2017-01-1832.0032.0031.0031.00106020033302100
2017-01-1733.0033.0031.0032.00163830052288800
2017-01-1633.0033.0032.0033.00114930037561400
2017-01-1332.0034.0032.0034.00189460062376600
2017-01-1232.0032.0031.0032.00129200041075200
2017-01-1132.0033.0031.0032.00221420070415400
2017-01-1033.0033.0032.0032.00107310035139900
2017-01-0632.0033.0031.0032.00204780065636800
2017-01-0534.0035.0032.0033.003364500113201800
2017-01-0433.0035.0033.0034.004087400139897700
2016-12-3035.0035.0033.0033.00205580070030500
2016-12-2934.0036.0034.0034.005452900189707600
2016-12-2832.0035.0032.0034.006727300226780000
2016-12-2731.0033.0031.0032.007663900245068700
2016-12-2631.0032.0030.0031.004754400146935000
2016-12-2234.0035.0030.0032.0015770800501388600
2016-12-2132.0042.0031.0035.00408217001539925600
2016-12-2030.0032.0030.0031.00194850060125500
2016-12-1930.0031.0030.0030.0052910015909800
2016-12-1631.0032.0030.0031.00103130032057600
2016-12-1532.0032.0030.0031.00147660045884200
2016-12-1432.0033.0031.0032.0070120022313300
2016-12-1330.0032.0030.0032.0099340030721900
2016-12-1230.0031.0029.0030.0056830017011500
2016-12-0930.0031.0029.0030.0092270027682700
2016-12-0830.0031.0029.0030.00112520033723500
2016-12-0730.0031.0029.0030.00169750050782000
2016-12-0630.0031.0030.0030.0090220027085100
2016-12-0531.0031.0030.0031.0053370016146500
2016-12-0231.0031.0030.0031.0071520021963500
2016-12-0131.0032.0030.0031.00193920059888500
2016-11-3031.0032.0030.0031.00213200066700800
2016-11-2930.0031.0030.0030.0098310029512000
2016-11-2830.0031.0030.0030.0059940018089100
2016-11-2533.0033.0030.0030.00258720080630100
2016-11-2429.0034.0029.0033.004594900144583900
2016-11-2230.0030.0029.0029.0064350018702200
2016-11-2129.0030.0029.0030.0061090017898300
2016-11-1830.0030.0029.0029.0051780015219600
2016-11-1730.0030.0029.0029.0050260014827800
2016-11-1631.0031.0030.0030.00122150036967900
2016-11-1532.0033.0030.0032.00188760059083200
2016-11-1431.0033.0030.0032.00164530052169200
2016-11-1130.0033.0030.0031.003823800118716200
2016-11-1029.0030.0028.0029.00173950050505800
2016-11-0929.0030.0027.0028.006096500174448700
2016-11-0831.0031.0029.0029.00170290051248300
2016-11-0732.0032.0029.0030.004406700134262000
2016-11-0431.0033.0031.0032.004496900142921100
2016-11-0232.0032.0030.0030.004070900126031500
2016-11-0133.0034.0031.0032.006141300198388900
2016-10-3135.0035.0032.0033.004632400156003300
2016-10-2836.0037.0034.0036.005266300187410000
2016-10-2737.0038.0036.0037.00215840079360400
2016-10-2639.0039.0036.0037.004479000166467900
2016-10-2538.0039.0037.0039.00204210077283600
2016-10-2437.0038.0036.0038.003004200111473300
2016-10-2137.0038.0036.0037.005457100201734700
2016-10-2039.0039.0037.0037.004253400161021900
2016-10-1941.0041.0038.0039.004997800195947600
2016-10-1840.0041.0039.0041.003485400140368500
2016-10-1739.0041.0038.0040.005990000237101500
2016-10-1438.0040.0037.0038.006473000247863100
2016-10-1337.0042.0035.0037.0014735800572016800
2016-10-1237.0038.0035.0036.006401100232053000
2016-10-1139.0040.0037.0038.005808200222811600
2016-10-0740.0041.0037.0040.007754900301220300
2016-10-0637.0041.0036.0039.0013487000523606000
2016-10-0537.0037.0035.0035.007592500274236700
2016-10-0442.0042.0038.0038.0010209100403415800
2016-10-0343.0045.0039.0042.00262950001097294600
2016-09-3038.0042.0034.0038.0021144100791183800
2016-09-2942.0047.0036.0039.00598243002466467500
2016-09-2826.0055.0025.0047.00755011003208589900
2016-09-2725.0026.0025.0025.002669006694600
2016-09-2625.0026.0025.0025.003125007841800
2016-09-2325.0026.0025.0026.003609009279300
2016-09-2126.0026.0025.0025.001218003090400
2016-09-2026.0026.0025.0026.002927007572600
2016-09-1625.0026.0025.0025.001070002707200
2016-09-1525.0026.0025.0025.001934004839400
2016-09-1425.0026.0025.0025.002989007610000
2016-09-1325.0026.0025.0025.002838007210700
2016-09-1225.0026.0025.0025.002615006573800
2016-09-0925.0026.0025.0026.001619004084000
2016-09-0825.0026.0025.0025.001666004223900
2016-09-0726.0026.0025.0025.001154002946800
2016-09-0626.0026.0025.0026.00977002520000
2016-09-0526.0026.0025.0025.001471003763400
2016-09-0225.0026.0025.0026.002086005274700
2016-09-0126.0026.0025.0026.002214005626700
2016-08-3126.0026.0025.0026.0054070014030900
2016-08-3026.0027.0026.0026.002264005903900
2016-08-2926.0027.0026.0026.003043007914200
2016-08-2626.0027.0026.0026.003118008112700
2016-08-2526.0027.0026.0026.002062005366100
2016-08-2426.0027.0026.0026.002056005348800
2016-08-2326.0027.0026.0026.0056140014601300
2016-08-2226.0027.0026.0026.002509006528200
2016-08-1926.0027.0026.0026.002943007662300
2016-08-1826.0027.0026.0026.001535004014700
2016-08-1726.0027.0026.0026.001714004472800
2016-08-1627.0028.0026.0026.00102970027289500
2016-08-1528.0028.0027.0028.0087980024535000
2016-08-1226.0028.0026.0028.0075250020065700
2016-08-1026.0029.0026.0027.004312000117853800
2016-08-0926.0027.0025.0026.0077510020140200
2016-08-0826.0027.0026.0026.0051980013526400
2016-08-0526.0027.0025.0026.0059070015340400
2016-08-0426.0027.0025.0026.00136500035534700
2016-08-0325.0030.0025.0026.005977700163220600
2016-08-0225.0026.0025.0025.001675004230800
2016-08-0126.0026.0025.0026.002021005211100
2016-07-2926.0026.0025.0026.0042630010818600
2016-07-2826.0027.0025.0025.0085630022295700
2016-07-2726.0027.0025.0026.0046860012173800
2016-07-2626.0026.0025.0026.0051340013046100
2016-07-2526.0027.0025.0026.0040380010515100
2016-07-2226.0027.0025.0027.0044820011703400
2016-07-2126.0027.0025.0026.0090710023552200
2016-07-2026.0026.0025.0026.00101590026313800
2016-07-1926.0027.0026.0026.0046880012220700
2016-07-1527.0027.0026.0027.0086250023046500
2016-07-1427.0028.0026.0027.0051320013773500
2016-07-1327.0028.0026.0027.0057430015364300
2016-07-1227.0028.0026.0026.0084900022877800
2016-07-1126.0027.0026.0026.001956005149000
2016-07-0827.0027.0026.0026.002687006996100
2016-07-0727.0027.0026.0026.003720009858400
2016-07-0627.0027.0026.0027.001971005236200
2016-07-0528.0028.0026.0027.0060800016436700
2016-07-0427.0028.0026.0027.0042760011551200
2016-07-0127.0027.0026.0027.001436003826700
2016-06-3026.0027.0026.0027.001565004123500
2016-06-2926.0027.0025.0026.0096990025284700
2016-06-2826.0026.0025.0025.0068470017235700
2016-06-2724.0026.0024.0026.0068990017541800
2016-06-2427.0028.0024.0025.00260790066632600
2016-06-2327.0027.0026.0026.0043330011417100
2016-06-2227.0028.0026.0027.0062260016756000
2016-06-2128.0028.0027.0027.003283009035500
2016-06-2028.0029.0027.0028.00113200031969200
2016-06-1726.0028.0026.0027.0078870021238700
2016-06-1627.0028.0026.0026.0095750025454500
2016-06-1527.0028.0026.0027.0078890021323300
2016-06-1428.0029.0027.0027.00111800030998800
2016-06-1329.0030.0028.0028.00168130048407100
2016-06-1029.0030.0029.0029.0055590016206100
2016-06-0929.0033.0029.0029.005058700155853100
2016-06-0829.0030.0029.0029.002488007279600
2016-06-0729.0030.0029.0029.001965005764900
2016-06-0629.0030.0029.0029.0059150017221800
2016-06-0330.0031.0029.0029.00117650035130800
2016-06-0232.0032.0030.0031.0062980019359800
2016-06-0130.0033.0030.0032.00285910089645500
2016-05-3130.0031.0029.0030.003256009743800
2016-05-3030.0031.0029.0030.0056940017008400
2016-05-2731.0031.0029.0030.0052200015671100
2016-05-2630.0031.0029.0030.00122400037140200
2016-05-2530.0030.0029.0029.002425007163000
2016-05-2430.0031.0029.0030.0033920010168900
2016-05-2330.0031.0029.0030.0034530010370500

   ※ 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