[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 
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
2016-04-19227.00230.00227.00230.004000916000
2016-04-18226.00227.00226.00227.0050001131000
2016-04-15224.00226.00224.00226.004000899000
2016-04-14220.00222.00220.00222.0060001324000
2016-04-13223.00225.00219.00219.0070001548000
2016-04-1200
2016-04-1100
2016-04-0800
2016-04-07230.00232.00230.00232.0060001384000
2016-04-06239.00239.00231.00231.004000948000
2016-04-05239.00239.00239.00239.001000239000
2016-04-04240.00240.00240.00240.002000480000
2016-04-0100
2016-03-3100
2016-03-30240.00241.00240.00241.002000481000
2016-03-29244.00244.00241.00241.002000485000
2016-03-28245.00245.00241.00241.00100002427000
2016-03-25240.00242.00240.00242.00110002644000
2016-03-2400
2016-03-2300
2016-03-2200
2016-03-1800
2016-03-17240.00240.00239.00239.002000479000
2016-03-1600
2016-03-15244.00244.00244.00244.004000976000
2016-03-14242.00243.00242.00243.0050001211000
2016-03-1100
2016-03-1000
2016-03-0900
2016-03-0800
2016-03-0700
2016-03-04241.00241.00241.00241.001000241000
2016-03-03239.00239.00239.00239.001000239000
2016-03-02236.00239.00236.00239.004000947000
2016-03-01229.00230.00228.00230.0050001145000
2016-02-29248.00248.00231.00237.0050001212000
2016-02-2600
2016-02-25239.00239.00239.00239.002000478000
2016-02-2400
2016-02-23235.00235.00235.00235.001000235000
2016-02-2200
2016-02-1900
2016-02-1800
2016-02-1700
2016-02-1600
2016-02-15239.00239.00223.00236.00270006292000
2016-02-12211.00234.00209.00234.0080001721000
2016-02-10232.00235.00220.00235.00220004969000
2016-02-0900
2016-02-08242.00242.00242.00242.001000242000
2016-02-05249.00249.00248.00248.003000745000
2016-02-0400
2016-02-0300
2016-02-02254.00254.00254.00254.00220005588000
2016-02-01250.00254.00250.00254.00110002786000
2016-01-29249.00249.00249.00249.003000747000
2016-01-28246.00247.00246.00247.004000985000
2016-01-27239.00240.00239.00240.002000479000
2016-01-26234.00238.00234.00238.0050001182000
2016-01-25230.00240.00230.00240.00120002789000
2016-01-22229.00230.00229.00230.003000688000
2016-01-21235.00235.00227.00227.004000925000
2016-01-20243.00243.00234.00235.0060001424000
2016-01-1900
2016-01-1800
2016-01-15250.00250.00250.00250.001000250000
2016-01-1400
2016-01-13244.00248.00244.00248.002000492000
2016-01-12249.00249.00244.00244.0080001961000
2016-01-08249.00250.00249.00250.003000749000
2016-01-07252.00253.00252.00253.003000758000
2016-01-06255.00255.00254.00255.0070001784000
2016-01-05257.00260.00257.00260.00150003894000
2016-01-04260.00260.00257.00257.0080002064000
2015-12-30261.00263.00258.00263.00270007067000
2015-12-29248.00262.00248.00261.00270006902000
2015-12-28251.00252.00247.00247.00100002509000
2015-12-25245.00246.00244.00246.0060001473000
2015-12-24248.00248.00246.00246.0090002220000
2015-12-22253.00253.00247.00248.00200005029000
2015-12-21253.00253.00250.00250.00100002504000
2015-12-18255.00257.00252.00252.0080002035000
2015-12-17258.00258.00255.00255.0040001028000
2015-12-16258.00258.00258.00258.001000258000
2015-12-15258.00258.00249.00250.00200005033000
2015-12-14263.00263.00255.00258.00120003099000
2015-12-11263.00270.00263.00270.003000796000
2015-12-10260.00270.00257.00270.00200005235000
2015-12-09261.00271.00261.00271.0050001323000
2015-12-0800
2015-12-07275.00275.00269.00269.00110002996000
2015-12-04270.00276.00270.00275.0070001909000
2015-12-03274.00279.00274.00279.00170004707000
2015-12-02270.00274.00270.00274.003000814000
2015-12-01265.00272.00265.00272.0050001351000

   ※ 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