[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 
2017-04-261775.001800.001751.001800.001360024138400
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
2016-10-13974.00990.00969.00973.0023002240200
2016-10-12977.00990.00950.00962.0084008117500
2016-10-11991.001003.00962.00978.0066006578300
2016-10-071004.001007.00998.001000.0034003402600
2016-10-061001.001007.00995.00998.0049004896700
2016-10-051011.001012.001000.001000.0060006013400
2016-10-04983.001016.00983.001011.0063006340400
2016-10-031019.001020.00982.00982.0048004798500
2016-09-301000.001009.00980.00984.0042004183300
2016-09-29987.001004.00970.001000.001650016263900
2016-09-281000.001048.00950.00980.002120021056300
2016-09-27523.00524.00516.00524.0090004687000
2016-09-26530.00534.00525.00529.00130006886000
2016-09-23525.00555.00525.00538.00150008160000
2016-09-21526.00532.00523.00531.0060003158000
2016-09-20521.00546.00520.00536.00110005809000
2016-09-16548.00548.00538.00540.0060003264000
2016-09-15527.00548.00522.00548.0070003713000
2016-09-14535.00535.00527.00527.00100005325000
2016-09-13544.00560.00543.00543.002000011076000
2016-09-12555.00555.00530.00536.002600014031000
2016-09-09560.00579.00556.00558.00160009091000
2016-09-08580.00582.00556.00568.003700021127000
2016-09-07543.00578.00539.00574.006500036264000
2016-09-06544.00554.00541.00543.002300012527000
2016-09-05568.00570.00539.00554.004800026643000
2016-09-02558.00572.00531.00548.005400029649000
2016-09-01605.00605.00550.00570.0010200058792000
2016-08-31634.00685.00615.00623.00337000219313000
2016-08-30594.00604.00559.00585.00304000176386000
2016-08-29520.00604.00520.00604.0012300071258000
2016-08-26519.00519.00503.00504.003000015259000
2016-08-25517.00518.00499.00512.006500033155000
2016-08-24448.00508.00448.00475.0010200049099000
2016-08-23428.00442.00428.00440.0060002618000
2016-08-22438.00454.00431.00431.00160007026000
2016-08-19434.00438.00432.00438.0080003471000
2016-08-18431.00438.00431.00434.00110004778000
2016-08-17450.00465.00440.00440.004300019454000
2016-08-16431.00438.00430.00437.002500010846000
2016-08-15458.00461.00442.00444.002700012172000
2016-08-12490.00490.00437.00463.004900022463000
2016-08-10500.00511.00489.00490.004000019875000
2016-08-09516.00516.00470.00484.003100015165000
2016-08-08535.00540.00500.00516.005500028378000
2016-08-05509.00530.00481.00483.007000035269000
2016-08-04466.00506.00466.00489.006200029913000
2016-08-03499.00499.00445.00465.008600040160000
2016-08-02521.00538.00487.00509.00207000105815000
2016-08-01411.00483.00411.00483.0010500047540000
2016-07-29418.00418.00395.00403.005500022212000
2016-07-28432.00438.00407.00407.006300026677000
2016-07-27450.00455.00443.00448.00200008969000
2016-07-26452.00457.00447.00450.002900013098000
2016-07-25472.00480.00447.00447.005500025474000
2016-07-22494.00496.00468.00472.006000028737000
2016-07-21523.00533.00503.00503.009600049456000
2016-07-20557.00557.00523.00543.0017400095001000
2016-07-19607.00607.00607.00607.0013000078910000
2016-07-15588.00588.00500.00507.00257000136008000
2016-07-14614.00638.00574.00594.00330000197727000
2016-07-13648.00709.00570.00660.00951000598628000
2016-07-12638.00638.00603.00638.00485000306682000
2016-07-11538.00538.00538.00538.007900042502000
2016-07-08399.00458.00399.00458.00366000165494000
2016-07-07422.00426.00375.00378.005300021569000
2016-07-06414.00417.00370.00411.008000031765000
2016-07-05439.00466.00393.00422.00621000269497000
2016-07-04428.00428.00428.00428.0013600058208000
2016-07-01281.00350.00281.00348.0022300071648000
2016-06-30273.00279.00273.00275.00210005800000
2016-06-29267.00276.00267.00272.003900010584000
2016-06-28265.00268.00261.00263.00140003706000
2016-06-27260.00272.00260.00269.0080002124000
2016-06-24274.00274.00251.00252.005500014502000
2016-06-23276.00277.00270.00275.00240006574000
2016-06-22278.00283.00275.00282.00180005020000
2016-06-21284.00286.00277.00278.00150004240000
2016-06-20284.00284.00276.00281.00100002787000
2016-06-17280.00285.00274.00276.00230006390000
2016-06-16300.00300.00275.00277.003700010558000
2016-06-15295.00300.00292.00300.00270008003000
2016-06-14302.00302.00290.00292.003400010065000
2016-06-13322.00323.00298.00305.005700017536000
2016-06-10327.00333.00321.00324.003500011395000
2016-06-09323.00340.00321.00325.0011200037135000
2016-06-08348.00349.00325.00327.0016400055017000
2016-06-07463.00463.00351.00360.00983000403368000
2016-06-06383.00383.00383.00383.004100015703000
2016-06-03277.00348.00277.00303.0021500068161000
2016-06-02280.00283.00280.00280.00310008719000
2016-06-01263.00284.00263.00280.005500015067000
2016-05-31254.00266.00252.00262.004900012768000
2016-05-30252.00252.00252.00252.003000756000
2016-05-27244.00249.00243.00249.0090002211000
2016-05-26240.00250.00234.00242.004600011153000
2016-05-25236.00237.00235.00237.0050001180000
2016-05-24229.00233.00229.00233.002000462000
2016-05-23229.00234.00229.00234.00120002776000
2016-05-20225.00229.00225.00229.003000680000
2016-05-1900
2016-05-1800
2016-05-17221.00225.00221.00225.0090001996000
2016-05-16230.00231.00221.00221.00240005467000
2016-05-13218.00226.00218.00226.00100002207000
2016-05-12232.00232.00232.00232.001000232000
2016-05-1100
2016-05-10238.00238.00238.00238.001000238000
2016-05-09238.00238.00238.00238.001000238000
2016-05-0600
2016-05-02240.00240.00238.00238.002000478000
2016-04-28240.00240.00240.00240.003000720000
2016-04-2700
2016-04-26241.00241.00230.00235.0050001178000
2016-04-25244.00244.00241.00242.003000727000
2016-04-22245.00245.00245.00245.001000245000
2016-04-21235.00237.00234.00237.0050001176000
2016-04-2000

   ※ 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