[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 
2017-10-2027.0027.0026.0027.00107090028854900
2017-10-1926.0027.0026.0026.002012005255700
2017-10-1827.0027.0026.0027.00782002104400
2017-10-1727.0027.0026.0027.003538009503700
2017-10-1627.0028.0026.0027.00171050046162300
2017-10-1328.0028.0026.0027.00143430038770300
2017-10-1226.0028.0026.0028.00116960031549600
2017-10-1126.0027.0026.0026.002585006740200
2017-10-1027.0027.0026.0026.0059260015858600
2017-10-0627.0027.0026.0027.003527009503700
2017-10-0527.0028.0026.0027.00252980068133100
2017-10-0427.0028.0026.0027.0050010013499500
2017-10-0327.0028.0027.0027.0057670015613500
2017-10-0227.0027.0026.0027.0088010023647800
2017-09-2927.0027.0026.0027.0045610012271300
2017-09-2827.0027.0026.0027.00113490030617100
2017-09-2727.0028.0026.0028.00111390030141100
2017-09-2626.0027.0026.0027.0040760010889600
2017-09-2526.0027.0026.0026.0042370011160200
2017-09-2226.0027.0026.0027.0042380011206000
2017-09-2127.0028.0026.0027.00150340040465200
2017-09-2027.0028.0027.0027.002550006907000
2017-09-1927.0028.0026.0028.00125490034001500
2017-09-1526.0027.0026.0027.0057530015450900
2017-09-1427.0028.0026.0027.0060490016339900
2017-09-1327.0028.0026.0027.00209710056754400
2017-09-1226.0027.0026.0026.001515003943000
2017-09-1126.0027.0026.0026.0071470018612700
2017-09-0826.0027.0026.0026.0053230013851200
2017-09-0727.0027.0026.0026.0043810011483300
2017-09-0626.0027.0026.0026.0042310011018500
2017-09-0527.0027.0026.0026.00142980037671300
2017-09-0427.0028.0026.0027.00150590040651400
2017-09-0127.0028.0027.0027.0059810016184900
2017-08-3127.0028.0027.0027.00117570031749200
2017-08-3028.0028.0027.0027.0066300018026300
2017-08-2928.0028.0027.0027.0040170011014600
2017-08-2827.0029.0027.0028.00261140071917000
2017-08-2527.0028.0027.0027.0096000025945200
2017-08-2428.0028.0027.0028.0060110016414100
2017-08-2328.0028.0027.0027.003126008533800
2017-08-2228.0028.0027.0027.0078300021605500
2017-08-2128.0028.0027.0027.0047160012994000
2017-08-1828.0029.0027.0028.00188890052838000
2017-08-1729.0029.0028.0029.0072800020653800
2017-08-1628.0029.0027.0028.00135480037940500
2017-08-1529.0029.0027.0027.00170570048285300
2017-08-1427.0031.0027.0029.005594500162341000
2017-08-1028.0028.0027.0028.0051150014240400
2017-08-0928.0028.0027.0028.0049010013647700
2017-08-0827.0028.0027.0028.0060640016600600
2017-08-0728.0029.0027.0028.00278140077845800
2017-08-0428.0029.0027.0028.00185350052014900
2017-08-0328.0029.0027.0028.00128150035760600
2017-08-0228.0029.0027.0028.00178210049917500
2017-08-0130.0030.0027.0028.004405100125859400
2017-07-3129.0030.0029.0029.0075010021895500
2017-07-2830.0030.0029.0029.00125870037303900
2017-07-2730.0031.0029.0030.00173130051963900
2017-07-2630.0031.0029.0031.00218650065713200
2017-07-2530.0031.0030.0030.0040570012178700
2017-07-2430.0031.0029.0031.00198540059976200
2017-07-2131.0031.0030.0030.001878005696900
2017-07-2030.0031.0029.0031.0085920025922100
2017-07-1930.0031.0029.0030.00178950053664500
2017-07-1830.0030.0029.0030.002645007849300
2017-07-1430.0030.0029.0030.00170270051021800
2017-07-1331.0031.0030.0030.0046540014201100
2017-07-1230.0032.0029.0031.008149200248011200
2017-07-1130.0031.0030.0030.0082180024785300
2017-07-1031.0031.0030.0030.0046960014318900
2017-07-0730.0031.0030.0031.00145080043696000
2017-07-0631.0031.0030.0030.0057180017322600
2017-07-0529.0031.0028.0031.003412800100548500
2017-07-0431.0031.0029.0029.00204570061391900
2017-07-0330.0031.0029.0031.00301400090573200
2017-06-3028.0030.0028.0029.00223160064643200
2017-06-2928.0029.0027.0029.0056490015841300
2017-06-2829.0029.0027.0028.00197980055398700
2017-06-2727.0029.0027.0029.00117250032739600
2017-06-2627.0028.0027.0028.0049100013438500
2017-06-2328.0029.0027.0028.00188930052785200
2017-06-2227.0029.0027.0029.00101010028140700
2017-06-2128.0028.0027.0028.0060950016752800
2017-06-2028.0029.0027.0028.00200370056055000
2017-06-1929.0029.0026.0028.005011000137982100
2017-06-1628.0029.0028.0028.0047540013488100
2017-06-1530.0030.0028.0029.003988200117464300
2017-06-1430.0031.0029.0030.00306730092079700
2017-06-1329.0030.0029.0029.003103009115700
2017-06-1229.0030.0028.0030.00129160037540500
2017-06-0930.0030.0028.0029.00152690044384900
2017-06-0830.0031.0029.0030.005026100148574100
2017-06-0729.0033.0029.0030.0027039300827379300
2017-06-0627.0028.0027.0028.002985008221100
2017-06-0527.0028.0027.0027.0052930014664300
2017-06-0227.0028.0027.0027.002188005933300
2017-06-0127.0028.0027.0027.002884007822400
2017-05-3128.0028.0027.0027.00953002603200
2017-05-3027.0028.0027.0028.00889002464000
2017-05-2927.0028.0027.0027.001309003544000
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

   ※ 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