[3390 JQスタンダード] INEST 日足 時系列データ

[3390 JQスタンダード] INEST (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-22173.00179.00168.00173.002967300516986800
2017-08-21180.00184.00167.00168.0058561001016625300
2017-08-18176.00186.00175.00183.004987900900433700
2017-08-17174.00190.00174.00182.00125878002289930400
2017-08-16173.00175.00169.00170.004561600782501200
2017-08-15162.00177.00156.00174.0080484001351594200
2017-08-14144.00161.00141.00160.006080400919799300
2017-08-10151.00164.00145.00149.00105271001597339900
2017-08-09182.00188.00158.00158.00105539001844518500
2017-08-08178.00185.00167.00173.00130207002277561300
2017-08-07156.00179.00152.00170.00178295002988409800
2017-08-04147.00156.00145.00151.00120616001819641800
2017-08-03146.00151.00136.00139.003913600554606800
2017-08-02146.00149.00140.00146.003536400510261800
2017-08-01152.00159.00143.00150.004641600700687400
2017-07-31147.00162.00146.00157.0076733001190532400
2017-07-28139.00163.00133.00148.00166916002454780200
2017-07-27154.00154.00136.00141.006930100992234900
2017-07-26165.00167.00150.00150.0067675001066168300
2017-07-25149.00162.00148.00157.006248000966608800
2017-07-24150.00171.00147.00154.00206821003282675500
2017-07-21135.00141.00129.00141.007339500990202100
2017-07-20147.00150.00135.00142.00192561002782985700
2017-07-19133.00153.00131.00145.00522842007437052700
2017-07-18100.00135.0098.00118.00352304004191016500
2017-07-14103.00103.0097.00100.002782700276238700
2017-07-1399.00104.0097.00103.004287500431618800
2017-07-1296.00118.0096.00102.00246436002683570700
2017-07-1196.0098.0091.0095.005527400522016700
2017-07-1097.00101.0093.0098.004777400460838500
2017-07-07108.00110.0095.0097.00160719001628853500
2017-07-0687.00112.0086.00108.00393478003965490600
2017-07-0591.0096.0078.0085.00141340001224275800
2017-07-0482.0085.0076.0078.003238500262020200
2017-07-0372.0085.0072.0084.009205700734196200
2017-06-3069.0071.0067.0071.0089460061269500
2017-06-2970.0071.0068.0069.00102220070169700
2017-06-2876.0076.0070.0070.002452700179771900
2017-06-2771.0081.0070.0077.007540900579457500
2017-06-2668.0079.0068.0072.005341300391847100
2017-06-2367.0068.0066.0067.0042840028640400
2017-06-2266.0068.0065.0066.0054650036145300
2017-06-2164.0067.0064.0066.0055560036199900
2017-06-2065.0068.0064.0065.0078040051204200
2017-06-1965.0065.0063.0065.0020740013321000
2017-06-1664.0064.0063.0063.0037820023942200
2017-06-1565.0065.0063.0064.0047070030168500
2017-06-1465.0067.0065.0065.0064010042090400
2017-06-1365.0065.0064.0065.0047360030767600
2017-06-1264.0065.0063.0064.0027320017519100
2017-06-0963.0064.0062.0063.00519003262900
2017-06-0863.0064.0062.0063.0021490013528100
2017-06-0762.0063.0062.0062.00716004459300
2017-06-0664.0064.0062.0062.0018640011737700
2017-06-0565.0065.0064.0064.00989006344900
2017-06-0263.0065.0063.0064.0039470025258100
2017-06-0163.0064.0063.0063.001450009149800
2017-05-3162.0064.0062.0064.0026390016565800
2017-05-3062.0063.0061.0062.0016990010521600
2017-05-2963.0063.0061.0061.0029100018092700
2017-05-2664.0064.0063.0063.00933005897900
2017-05-2565.0065.0063.0063.0025930016588700
2017-05-2464.0065.0063.0065.0031590020128000
2017-05-2364.0065.0063.0063.0048280031017300
2017-05-2264.0065.0063.0063.0025580016249900
2017-05-1965.0065.0060.0063.001607200102150100
2017-05-1869.0070.0068.0069.0035650024771100
2017-05-1768.0072.0068.0071.0070280048735200
2017-05-1667.0068.0067.0068.0018770012596500
2017-05-1566.0067.0066.0067.00602004008500
2017-05-1267.0068.0066.0066.0021570014388200
2017-05-1168.0069.0067.0067.001242008413200
2017-05-1067.0069.0066.0069.0038570026136100
2017-05-0967.0067.0066.0067.0016620011038300
2017-05-0866.0067.0066.0067.00970006411500
2017-05-0266.0066.0064.0066.0023990015583700
2017-05-0166.0067.0065.0066.00921006053900
2017-04-2867.0067.0066.0066.0017040011266100
2017-04-2766.0067.0065.0066.0025500016827100
2017-04-2665.0067.0064.0067.0047220030950600
2017-04-2565.0066.0063.0064.0037810024385300
2017-04-2472.0074.0063.0063.005242500366579900
2017-04-2163.0064.0062.0062.0020810013150600
2017-04-2064.0064.0062.0062.001412008888800
2017-04-1962.0064.0062.0064.001379008597300
2017-04-1862.0063.0061.0062.0034750021455800
2017-04-1759.0061.0059.0061.001540009261100
2017-04-1458.0061.0058.0059.0022120013103600
2017-04-1359.0061.0059.0059.0060230035812400
2017-04-1261.0065.0060.0061.0056080034305100
2017-04-1167.0067.0062.0063.0030080019312800
2017-04-1066.0067.0064.0067.0021640014218500
2017-04-0765.0068.0060.0065.0089650057307700
2017-04-0668.0068.0064.0065.0066830043911800
2017-04-0569.0070.0068.0068.0024070016480000
2017-04-0474.0074.0069.0069.0055030039218700
2017-04-0371.0074.0071.0074.0044400032269300
2017-03-3169.0071.0068.0071.0029060020185700
2017-03-3070.0071.0069.0069.0015520010866200
2017-03-2970.0071.0069.0070.001212008489200
2017-03-2868.0070.0068.0070.0032710022419800
2017-03-2771.0071.0068.0068.0044400030691700
2017-03-2470.0072.0070.0071.0035530025134600
2017-03-2370.0071.0069.0070.0032790022969300
2017-03-2271.0072.0069.0070.0073390051858300
2017-03-2173.0074.0072.0072.0044040031990200
2017-03-1780.0080.0072.0074.002486000188549700
2017-03-1678.0081.0077.0080.0077600061812300
2017-03-1584.0084.0077.0078.002111600168236400
2017-03-1484.0086.0083.0083.00113830096087500
2017-03-1382.0084.0081.0083.001400000115823400
2017-03-1080.0083.0078.0083.001670400136095800
2017-03-0981.0082.0079.0080.00101790082143000
2017-03-0875.0081.0075.0081.002116600167170700
2017-03-0777.0077.0075.0075.0018350013901000
2017-03-0675.0077.0075.0076.0029760022584200
2017-03-0374.0076.0074.0075.0027730020789900
2017-03-0275.0076.0074.0074.0048970036660500
2017-03-0176.0076.0074.0075.0040910030461100
2017-02-2877.0077.0075.0076.0068310051771100
2017-02-2776.0077.0075.0077.0055110041896200
2017-02-2479.0080.0076.0076.001461100113632800
2017-02-2382.0083.0079.0081.00115500093575100
2017-02-2279.0082.0078.0082.001432900114989200
2017-02-2177.0083.0076.0078.003652100291620500
2017-02-2079.0079.0076.0077.001803200139872500
2017-02-1783.0084.0079.0079.002144700173738000
2017-02-1682.0082.0078.0082.003141900251291700
2017-02-1585.0087.0081.0082.008228400690601400
2017-02-1485.0098.0083.0089.00415570003782788500
2017-02-1370.0071.0069.0070.0046810032763100
2017-02-1067.0071.0067.0070.0089520062064800
2017-02-0965.0068.0065.0068.0056620037830600
2017-02-0868.0068.0065.0066.0056820037686400
2017-02-0767.0069.0066.0068.0099150066822500
2017-02-0666.0067.0065.0067.00984006497100
2017-02-0366.0067.0065.0066.0021150013894500
2017-02-0265.0067.0065.0066.0049820032861400
2017-02-0164.0065.0064.0065.0015820010191000
2017-01-3165.0066.0064.0065.001514009842300
2017-01-3066.0066.0064.0066.0015590010186300
2017-01-2763.0067.0063.0065.00104010067088500
2017-01-2663.0064.0062.0062.0017070010741300
2017-01-2563.0064.0063.0064.00680004308500
2017-01-2463.0064.0063.0063.00569003593200
2017-01-2364.0064.0062.0063.001119007089400
2017-01-2062.0064.0062.0063.0018240011448100
2017-01-1963.0064.0062.0062.0029640018544900
2017-01-1863.0064.0062.0063.001372008632000
2017-01-1764.0064.0063.0063.0019540012425600
2017-01-1663.0064.0063.0064.00482003065700
2017-01-1363.0065.0063.0064.00814005203700
2017-01-1266.0067.0063.0063.0060740039302200
2017-01-1165.0066.0063.0066.0024800016039100
2017-01-1063.0064.0062.0064.001172007408100
2017-01-0662.0063.0062.0063.00857005340400
2017-01-0562.0063.0062.0062.001077006683300
2017-01-0461.0063.0061.0062.001517009371000
2016-12-3061.0062.0061.0061.0021740013278700
2016-12-2963.0064.0061.0061.0019030011872900
2016-12-2862.0064.0061.0063.0029190018229100
2016-12-2762.0063.0061.0062.0016360010141400
2016-12-2662.0063.0061.0062.0027180016837000
2016-12-2263.0063.0062.0062.001464009187800
2016-12-2165.0066.0063.0064.0024310015611100
2016-12-2063.0066.0063.0065.0068560044309200
2016-12-1962.0064.0062.0063.001266007973300
2016-12-1664.0064.0062.0063.001327008328200
2016-12-1565.0065.0062.0064.0018580011780600
2016-12-1466.0066.0064.0064.0021030013506100
2016-12-1365.0066.0063.0066.0038790025084100
2016-12-1263.0067.0062.0065.00125780080993200
2016-12-0961.0063.0061.0062.0074450046429700
2016-12-0861.0062.0060.0062.001223007431400
2016-12-0761.0062.0060.0061.0039020023644700
2016-12-0660.0061.0060.0061.0023770014313700
2016-12-0560.0060.0059.0060.00619003675700
2016-12-0261.0061.0059.0060.001292007756100
2016-12-0160.0062.0059.0061.0021900013259100
2016-11-3063.0063.0060.0061.0044370026908500
2016-11-2962.0063.0061.0062.0039080024140000
2016-11-2859.0062.0058.0062.0056740034089800
2016-11-2560.0062.0059.0059.0056000033686800
2016-11-2458.0060.0058.0060.0032060018922900
2016-11-2258.0059.0057.0059.001106006419000
2016-11-2159.0059.0057.0059.0019340011231600
2016-11-1858.0059.0058.0058.0018610010799100
2016-11-1758.0058.0057.0057.001713009909300
2016-11-1657.0059.0056.0058.0018050010427900
2016-11-1558.0058.0056.0056.0027210015482500
2016-11-1457.0059.0057.0057.0046940027007800
2016-11-1158.0060.0057.0057.0028140016437000
2016-11-1056.0059.0056.0057.0030990017684600
2016-11-0957.0058.0052.0054.0065060035608800
2016-11-0857.0058.0056.0058.0018140010344400
2016-11-0757.0058.0056.0058.0024120013756600
2016-11-0458.0059.0056.0057.0031310017982200
2016-11-0260.0061.0058.0059.0036260021486400
2016-11-0160.0061.0059.0061.0019900011944300
2016-10-3160.0061.0060.0060.001078006471100
2016-10-2860.0061.0060.0060.00248001492300
2016-10-2760.0061.0060.0061.00452002733300
2016-10-2660.0061.0060.0060.00997005984700
2016-10-2561.0062.0060.0061.0023480014305200
2016-10-2461.0062.0061.0061.00725004434300
2016-10-2162.0063.0061.0061.001148007060800
2016-10-2063.0063.0061.0061.001556009675400
2016-10-1962.0063.0062.0063.001475009157900
2016-10-1860.0063.0060.0062.0029310018036100
2016-10-1761.0061.0060.0060.00640003863500
2016-10-1460.0061.0060.0061.00741004487200
2016-10-1360.0061.0060.0061.001522009147200
2016-10-1260.0061.0060.0060.001265007596700
2016-10-1162.0062.0060.0061.0032510019870600
2016-10-0763.0064.0061.0061.0029860018534400
2016-10-0663.0065.0062.0063.0037870023956300
2016-10-0564.0064.0062.0062.0018790011839500
2016-10-0463.0064.0062.0064.0048920031019500
2016-10-0361.0065.0060.0064.0068870043097200
2016-09-3060.0063.0059.0060.0090740054949800
2016-09-2960.0060.0059.0059.00748004442500
2016-09-2859.0059.0057.0059.0034770020184100
2016-09-2759.0059.0058.0058.0037140021567700
2016-09-2661.0061.0059.0059.0030590018188800
2016-09-2360.0061.0059.0061.0020470012292800
2016-09-2159.0060.0059.0060.00473002818500
2016-09-2059.0061.0059.0059.0024270014489700
2016-09-1659.0059.0058.0058.001215007139400
2016-09-1559.0060.0058.0060.0026480015603300
2016-09-1461.0061.0059.0059.0035830021489800
2016-09-1362.0063.0060.0061.0030500018733600
2016-09-1263.0063.0060.0061.0041960025849900
2016-09-0964.0064.0062.0063.0019210012112600
2016-09-0864.0064.0063.0063.0036340023038000
2016-09-0764.0065.0063.0063.0029350018716100
2016-09-0665.0065.0063.0064.0021870014000800
2016-09-0564.0065.0063.0065.0033910021713000
2016-09-0266.0066.0063.0063.00105500067081800
2016-09-0165.0066.0064.0065.0074000048212600
2016-08-3167.0072.0064.0064.008320300561686000
2016-08-3063.0066.0062.0064.001600600102118400
2016-08-2963.0064.0061.0061.0081600051286400
2016-08-2664.0065.0061.0062.00153640095797000
2016-08-2567.0070.0063.0064.004475600295291200
2016-08-2463.0074.0061.0068.00213456001450247500
2016-08-2368.0069.0060.0061.0010415700663254300
2016-08-2257.0076.0057.0070.00274190001922837800
2016-08-1956.0057.0054.0056.0047160026334600
2016-08-1856.0056.0054.0055.0045080024917000
2016-08-1754.0061.0054.0056.002828800161615000

   ※ 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