[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 
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
2016-05-2031.0031.0029.0029.00100300030043900
2016-05-1929.0031.0029.0031.0054280016386200
2016-05-1830.0031.0029.0029.0074510022357800
2016-05-1729.0030.0028.0029.00119260034588900
2016-05-1630.0031.0029.0030.0065320019512100
2016-05-1330.0031.0029.0030.00101610030613300
2016-05-1231.0031.0030.0030.0058870017882100
2016-05-1131.0032.0030.0031.00142790044167000
2016-05-1031.0033.0031.0031.0090580028789000
2016-05-0932.0033.0031.0031.00129840040827600
2016-05-0630.0034.0029.0032.005382600173005900
2016-05-0230.0030.0029.0029.00120990035762900
2016-04-2832.0033.0031.0031.0062210019636900
2016-04-2732.0033.0031.0032.0056960018192400
2016-04-2633.0033.0031.0032.00141990045553400
2016-04-2534.0035.0032.0033.003412500113095800
2016-04-2234.0036.0034.0035.00239280083866800
2016-04-2134.0035.0033.0034.00128270043779400
2016-04-2033.0034.0033.0033.0053370017797100
2016-04-1932.0035.0032.0034.004662600157441400
2016-04-1833.0034.0032.0032.00105310034308300
2016-04-1533.0034.0032.0034.00109670035975400
2016-04-1433.0035.0032.0032.004121300137709500
2016-04-1333.0039.0032.0032.0012699900444888300
2016-04-1232.0033.0031.0032.00165260053685300
2016-04-1132.0033.0031.0032.00106830033898700
2016-04-0830.0033.0029.0032.004721800148950400
2016-04-0729.0032.0029.0029.00279090083997000
2016-04-0628.0029.0027.0028.00107820030391200
2016-04-0529.0029.0028.0028.0088450025282600
2016-04-0430.0030.0029.0029.002527007464400
2016-04-0131.0031.0029.0030.0082950024954600
2016-03-3131.0031.0030.0031.0038770011919200
2016-03-3031.0032.0030.0031.0079330024421300
2016-03-2929.0034.0029.0031.003319300103894200
2016-03-2830.0030.0028.0029.00110920032345800
2016-03-2530.0031.0030.0030.002694008158800
2016-03-2431.0031.0030.0030.002803008573800
2016-03-2330.0032.0030.0031.0067490020818200
2016-03-2231.0032.0030.0030.0059070018248300
2016-03-1831.0032.0030.0032.0096970030194400
2016-03-1731.0033.0030.0031.00135630043139100
2016-03-1631.0032.0030.0031.00129430040096200
2016-03-1532.0033.0031.0032.0054090017265700
2016-03-1433.0033.0031.0032.00158540050754100
2016-03-1131.0032.0030.0032.00180790056327200
2016-03-1030.0031.0029.0031.00188360056732100
2016-03-0928.0031.0027.0030.00174250050994500
2016-03-0829.0029.0027.0028.0076890021534100
2016-03-0729.0029.0027.0028.00159490044628100
2016-03-0428.0030.0027.0029.00321090091681400
2016-03-0327.0028.0026.0027.00204590055328000
2016-03-0226.0027.0026.0026.003099008144100
2016-03-0126.0027.0025.0026.0052120013508200
2016-02-2926.0027.0025.0026.0040510010540600
2016-02-2626.0027.0025.0026.0072480018832600
2016-02-2526.0027.0026.0026.0064480016770100
2016-02-2426.0027.0025.0026.00133330034732800
2016-02-2326.0027.0026.0027.0087000023314700
2016-02-2226.0027.0025.0026.0081170021109600
2016-02-1927.0027.0026.0026.003550009280100
2016-02-1827.0027.0026.0026.0044560011843900
2016-02-1726.0027.0026.0027.0039570010489100
2016-02-1626.0027.0026.0026.00107840028125100
2016-02-1526.0028.0025.0027.00215540057200800
2016-02-1226.0027.0025.0025.00224820057548000
2016-02-1026.0031.0026.0027.006257400177688600
2016-02-0927.0028.0026.0026.00125110033648700
2016-02-0827.0029.0026.0028.0093100025599700
2016-02-0529.0030.0027.0027.003862700109645800
2016-02-0428.0032.0027.0031.00184710054294100
2016-02-0328.0028.0027.0028.0043920012160800
2016-02-0228.0029.0028.0028.0056050015742100
2016-02-0129.0029.0027.0028.00130310036984800
2016-01-2927.0028.0026.0027.00116030031316000
2016-01-2826.0027.0025.0026.0051310013461700
2016-01-2726.0027.0026.0026.0067880017723100
2016-01-2626.0027.0025.0026.00128610033398100
2016-01-2525.0026.0025.0026.00138290035150200
2016-01-2225.0026.0025.0025.0076790019399600
2016-01-2126.0027.0024.0025.00196710050336500
2016-01-2029.0029.0026.0027.00164530044934600
2016-01-1927.0029.0026.0029.00193100053500600
2016-01-1826.0027.0026.0026.0098190025849700
2016-01-1529.0030.0028.0028.00101800029244100
2016-01-1428.0029.0027.0028.00149750042084200
2016-01-1327.0030.0027.0029.00316370090424100
2016-01-1229.0029.0026.0026.00208600057533300
2016-01-0829.0030.0028.0029.00167480048627200
2016-01-0734.0035.0029.0030.005395500168732600
2016-01-0632.0036.0030.0035.006902500226219800
2016-01-0532.0032.0030.0031.00276360086608900
2016-01-0428.0032.0028.0032.00271510083235700
2015-12-3028.0030.0027.0030.00220380062955100
2015-12-2927.0029.0027.0028.00176600049308900
2015-12-2825.0028.0025.0027.00219830058496600
2015-12-2526.0026.0025.0025.00214120054584700
2015-12-2427.0028.0026.0026.00183350048805100
2015-12-2226.0030.0026.0028.003821700107316800
2015-12-2127.0027.0025.0025.00254840066562500
2015-12-1828.0029.0027.0027.00200930055560900
2015-12-1729.0030.0028.0028.00254470072646400
2015-12-1634.0034.0025.0029.0013820000396515700
2015-12-1535.0035.0034.0034.0040290013810200
2015-12-1435.0035.0033.0035.00143910048832500
2015-12-1135.0036.0035.0035.0031870011330300
2015-12-1035.0036.0035.0035.0044800015870700
2015-12-0936.0036.0035.0035.0050380017886000
2015-12-0836.0037.0035.0036.0095180034189100
2015-12-0737.0038.0034.0036.004451200160500000
2015-12-0439.0039.0037.0038.00185620071068300
2015-12-0338.0040.0037.0040.00132820051103900
2015-12-0238.0039.0037.0038.00109580041661500
2015-12-0139.0039.0038.0038.00126720048642900
2015-11-3039.0039.0038.0039.00154700059915500
2015-11-2739.0040.0039.0039.00111070043476600
2015-11-2640.0041.0039.0040.0036210014470100

   ※ 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