[3374 JQスタンダード] 内外テック 日足 時系列データ

[3374 JQスタンダード] 内外テック (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-183620.003680.003535.003670.001410050889000
2017-10-173680.003705.003500.003610.001630059156000
2017-10-163790.003790.003670.003675.001790066527500
2017-10-133810.003815.003740.003790.002050077686500
2017-10-123785.003805.003745.003805.0027600104655500
2017-10-113795.003795.003745.003795.001470055518500
2017-10-103755.003795.003700.003785.001400052618000
2017-10-063695.003720.003560.003720.001610058948500
2017-10-053785.003785.003655.003685.001660061478000
2017-10-043720.003820.003720.003740.0036100136520500
2017-10-033740.003785.003685.003770.0033900127208000
2017-10-023710.003730.003660.003700.001500055361000
2017-09-293635.003775.003615.003710.0031000114503000
2017-09-283600.003630.003565.003630.001290046565000
2017-09-273540.003585.003505.003565.00830029490500
2017-09-263550.003560.003495.003530.00980034487000
2017-09-253545.003625.003535.003595.00630022556000
2017-09-223560.003580.003465.003530.001140040046500
2017-09-213595.003680.003540.003540.002320083456000
2017-09-203720.003720.003615.003650.001440052767000
2017-09-193700.003780.003680.003715.002510093334500
2017-09-153495.003710.003465.003615.002550091717000
2017-09-143525.003595.003450.003455.001740060858000
2017-09-133640.003645.003555.003600.001080038795000
2017-09-123620.003700.003615.003655.001860068150000
2017-09-113405.003700.003405.003610.001690060202500
2017-09-083375.003490.003375.003395.001030035280000
2017-09-073490.003490.003375.003385.001630055985000
2017-09-063365.003545.003320.003450.0046400158819500
2017-09-053700.003700.003495.003575.001910068455500
2017-09-043800.003800.003670.003700.001660061787000
2017-09-013930.003960.003805.003830.00950036725000
2017-08-313950.003950.003750.003930.002370091396500
2017-08-303985.004130.003925.003935.0036500146518000
2017-08-293795.004035.003745.003985.0046700182140500
2017-08-283680.003800.003620.003750.001700062976000
2017-08-253535.003675.003535.003610.001550056014000
2017-08-243570.003570.003505.003520.001150040547000
2017-08-233620.003655.003555.003570.001670060117000
2017-08-223680.003760.003535.003615.0053500194678500
2017-08-213970.003970.003820.003890.00800031212500
2017-08-183770.003945.003770.003905.002340090823500
2017-08-173805.003905.003805.003840.001870071774000
2017-08-163960.003985.003820.003840.002500097301000
2017-08-154080.004160.003955.003995.0030200122490500
2017-08-143930.004230.003860.004025.0066600271482000
2017-08-103810.003945.003720.003790.002110080738500
2017-08-093800.003935.003800.003880.001030039494500
2017-08-083785.004060.003785.004000.001760069772500
2017-08-073780.003845.003700.003785.002520095132500
2017-08-043875.003975.003845.003920.00540021218500
2017-08-033945.003960.003850.003855.00820031950500
2017-08-023915.004015.003895.004000.00770030611000
2017-08-013960.003960.003755.003905.001890073150500
2017-07-314080.004140.003910.004005.0028200112645500
2017-07-284450.004470.004155.004200.0048400207566500
2017-07-274310.004815.004250.004620.0061600280102000
2017-07-264300.004340.004240.004290.001360058365500
2017-07-254175.004340.004060.004270.001450061190500
2017-07-244210.004210.004060.004160.001030042633500
2017-07-214205.004215.004120.004190.00930038721500
2017-07-204200.004235.004080.004125.001510062950000
2017-07-193780.004180.003775.004140.0025300102076500
2017-07-183895.003895.003760.003760.001400053502500
2017-07-144000.004035.003895.003920.00960037957500
2017-07-133940.004080.003930.003960.00850033994000
2017-07-124020.004030.003935.003940.001160046093500
2017-07-114080.004105.003990.004020.001130045649000
2017-07-104090.004145.004000.004070.001380055956500
2017-07-073975.004150.003975.004000.00840033945000
2017-07-064145.004340.003945.004100.0036200149705500
2017-07-053730.004400.003710.004215.0064900266011500
2017-07-044060.004060.003690.003795.0033700129732000
2017-07-033940.004120.003930.004045.002240090345500
2017-06-303885.004125.003865.004030.0059400236991500
2017-06-294430.004430.004190.004235.0041700179038500
2017-06-284690.004700.004440.004445.0041000185594000
2017-06-274585.004820.004540.004780.0032000151057000
2017-06-264630.004695.004575.004620.001530070837500
2017-06-234655.004700.004500.004645.0026100120043500
2017-06-224635.004790.004625.004725.0022500106163500
2017-06-214650.004720.004600.004675.0025900120477500
2017-06-204900.004970.004700.004720.0043800211846500
2017-06-194585.004860.004430.004770.0064100295348500
2017-06-164730.004755.004425.004515.0063900293542000
2017-06-154800.004920.004715.004730.0034000162517000
2017-06-145060.005120.004900.004920.0047500239107500
2017-06-134975.005030.004820.004900.0026400130456500
2017-06-124860.005000.004650.004950.0057500279231500
2017-06-094985.005220.004910.004985.0062100312711500
2017-06-085160.005330.005010.005010.00114500591392000
2017-06-075200.005270.004850.004960.00110300553569000
2017-06-065050.005370.004925.005180.002030001037571000
2017-06-055140.005450.004700.005420.003025001578309000
2017-06-024300.004830.004270.004750.003295001496182500
2017-06-013850.004190.003845.004180.00195600787473000
2017-05-313635.003850.003600.003730.0056400211656500
2017-05-303790.003895.003610.003670.0091500340431500
2017-05-293795.003990.003770.003835.0082100319391500
2017-05-263600.003745.003485.003710.0071500259138000
2017-05-253750.003780.003605.003610.0060200220904000
2017-05-243860.003985.003680.003785.00106500411014500
2017-05-233695.004070.003510.003800.002635001010288000
2017-05-224150.004380.003500.003695.002963001166246000
2017-05-193595.003800.003550.003800.00135700496335500
2017-05-183120.003520.003105.003390.00168000564832000
2017-05-172870.003320.002870.003260.00198500621648400
2017-05-162802.002979.002800.002880.0082100236244000
2017-05-152540.002843.002420.002830.00162300429372500
2017-05-122800.002900.002760.002790.0085900242661000
2017-05-112820.002880.002760.002780.0082000230390000
2017-05-102600.002849.002580.002820.00134200361594200
2017-05-092596.002980.002575.002644.006194001706210800
2017-05-082323.002580.002305.002496.00133100325837300
2017-05-022330.002360.002232.002292.0072700167655600
2017-05-012540.002540.002221.002364.00339200811454100
2017-04-282000.002122.001925.002090.0089300181139600
2017-04-271840.002050.001806.002050.00125700244482500
2017-04-261775.001800.001751.001800.001360024138400
2017-04-251723.001744.001688.001725.00900015417600
2017-04-241700.001748.001670.001688.001410023998800
2017-04-211775.001795.001715.001730.001490025993500
2017-04-201775.001840.001735.001795.002010035903200
2017-04-191730.001780.001706.001760.001300022724900
2017-04-181794.001810.001701.001771.002470043766600
2017-04-171669.001790.001632.001766.004570079110600
2017-04-141600.001769.001591.001642.002910048753200
2017-04-131587.001645.001524.001612.002380037349000
2017-04-121647.001678.001565.001599.002470039899600
2017-04-111750.001767.001625.001692.004540077476600
2017-04-101645.001800.001631.001800.0063600109983700
2017-04-071623.001707.001550.001605.005270085779200
2017-04-061657.001684.001575.001610.0089600145216600
2017-04-051794.001842.001700.001721.004090071400100
2017-04-041949.001980.001742.001850.00120500219721700
2017-04-031810.002005.001788.001989.00220900416568800
2017-03-311630.001798.001622.001739.00187300322904000
2017-03-301540.001600.001540.001600.00112200177158600
2017-03-291406.001544.001390.001500.003110045869200
2017-03-281410.001410.001380.001400.001110015556900
2017-03-271353.001405.001340.001400.001150015712600
2017-03-241317.001340.001317.001335.0020002664400
2017-03-231317.001336.001304.001317.0023003018000
2017-03-221364.001364.001290.001333.001550020432700
2017-03-211343.001370.001343.001365.0063008533300
2017-03-171371.001376.001326.001348.00860011638000
2017-03-161393.001393.001333.001381.0063008539900
2017-03-151391.001391.001318.001387.00990013461600
2017-03-141401.001401.001391.001391.0069009636500
2017-03-131399.001420.001390.001399.001670023438400
2017-03-101400.001410.001377.001378.001390019408200
2017-03-091363.001392.001363.001385.00790010935200
2017-03-081396.001396.001360.001371.00790010871900
2017-03-071410.001410.001330.001338.003020041514600
2017-03-061320.001448.001304.001410.00103900142903500
2017-03-031271.001315.001271.001286.002500032458800
2017-03-021280.001285.001261.001271.002140027358200
2017-03-011205.001266.001205.001252.001670020743100
2017-02-281239.001248.001206.001221.001440017693000
2017-02-271263.001263.001232.001246.0055006855800
2017-02-241217.001270.001198.001263.001350016803400
2017-02-231200.001217.001190.001210.0059007092000
2017-02-221219.001219.001181.001186.001130013563900
2017-02-211217.001225.001205.001211.0034004129700
2017-02-201200.001226.001195.001201.001260015258300
2017-02-171200.001220.001186.001190.0044005272000
2017-02-161232.001232.001200.001200.0045005454900
2017-02-151212.001238.001212.001226.0022002697500
2017-02-141250.001250.001193.001217.001530018571500
2017-02-131285.001285.001231.001233.003330042099000
2017-02-101280.001315.001268.001315.003610046755100
2017-02-091280.001286.001250.001268.001860023691600
2017-02-081275.001283.001260.001265.001160014748100
2017-02-071210.001280.001210.001258.0078009698100
2017-02-061231.001231.001187.001210.0043005185500
2017-02-031195.001210.001168.001202.00850010048100
2017-02-021228.001230.001182.001210.00840010168300
2017-02-011264.001264.001201.001240.001670020620400
2017-01-311265.001280.001248.001267.001800022841300
2017-01-301235.001280.001205.001278.001570019739000
2017-01-271248.001255.001200.001205.001430017608000
2017-01-261260.001300.001238.001250.003610045754100
2017-01-251193.001247.001174.001230.004740057619900
2017-01-241147.001165.001116.001164.001870021404500
2017-01-231050.001114.001050.001114.001590017265900
2017-01-201018.001033.001018.001030.0029002975900
2017-01-191035.001040.001020.001020.0033003390400
2017-01-181020.001035.001020.001029.0079008070000
2017-01-171036.001037.001016.001030.0032003300600
2017-01-161038.001045.001037.001037.0027002804400
2017-01-131068.001068.001030.001034.0049005148300
2017-01-121086.001086.001070.001070.0052005575200
2017-01-111112.001114.001080.001087.0034003715600
2017-01-101101.001104.001060.001082.0074007969900
2017-01-061067.001090.001061.001085.0044004737400
2017-01-051096.001113.001065.001065.0077008336300
2017-01-041056.001095.001055.001080.001460015571700
2016-12-301050.001068.001036.001051.0060006322200
2016-12-291051.001051.001032.001050.001140011883600
2016-12-281069.001069.001060.001062.0027002874100
2016-12-271044.001067.001043.001046.0079008291500
2016-12-261046.001055.001040.001051.0089009307200
2016-12-221041.001060.001030.001046.0047004901900
2016-12-211049.001068.001047.001047.0039004105100
2016-12-201033.001045.001009.001040.0095009773300
2016-12-191032.001055.001032.001044.0083008652200
2016-12-161087.001098.001036.001037.001110011827300
2016-12-151030.001033.001019.001027.001200012322400
2016-12-141055.001069.001051.001064.00960010159500
2016-12-131082.001082.001054.001073.0076008150200
2016-12-121090.001090.001087.001087.00600653700
2016-12-091100.001100.001077.001087.0021002291400
2016-12-081112.001120.001091.001100.0039004309500
2016-12-071116.001120.001100.001100.0023002556900
2016-12-061150.001150.001095.001111.001010011202200
2016-12-051135.001135.001107.001130.0027003032800
2016-12-021120.001137.001105.001137.0087009711300
2016-12-011145.001165.001130.001131.001080012376000
2016-11-301154.001154.001142.001145.0061007012800
2016-11-291150.001178.001146.001157.001310015173800
2016-11-281150.001152.001141.001150.0054006206700
2016-11-251177.001183.001136.001150.001000011586100
2016-11-241165.001165.001150.001155.0086009964900
2016-11-221130.001138.001123.001135.0042004747400
2016-11-211140.001141.001101.001130.0051005725800
2016-11-181110.001125.001102.001119.0081009047100
2016-11-171075.001097.001060.001091.0064006864500
2016-11-161077.001108.001049.001075.001400014989900
2016-11-151090.001090.001038.001075.00980010491000
2016-11-141113.001144.001075.001083.002190024148300
2016-11-111150.001170.001101.001106.001230013913200
2016-11-101130.001180.001121.001143.002130024529700
2016-11-091110.001200.001018.001067.006130067761000
2016-11-081070.001170.001070.001090.004020044854500
2016-11-071063.001082.001038.001056.0050005281000
2016-11-041020.001064.001012.001053.001440014839800
2016-11-021099.001099.001025.001032.002970031123500
2016-11-011101.001141.001066.001100.006510071542500
2016-10-311130.001145.001123.001145.00101200115545900
2016-10-28987.00997.00986.00995.0019001877800
2016-10-27986.001000.00986.00987.0017001679600
2016-10-26993.001000.00969.00993.0016001585900
2016-10-25992.001010.00990.001003.0034003399300
2016-10-24980.00992.00980.00992.0022002159200
2016-10-21985.00994.00985.00993.0017001680900
2016-10-20988.00989.00971.00983.0026002547300
2016-10-19975.00985.00970.00985.0014001374100
2016-10-18960.00984.00960.00973.0049004750600
2016-10-17968.00990.00960.00989.0060005869300
2016-10-14960.00975.00950.00968.0028002689900

   ※ 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