[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 
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
2016-08-1654.0055.0053.0053.0076250041317400
2016-08-1556.0057.0054.0054.00144010079400900
2016-08-1255.0065.0054.0059.0010828900645960700
2016-08-1051.0051.0049.0050.001423007113000
2016-08-0949.0051.0049.0050.0024290012092100
2016-08-0850.0051.0049.0049.0024170012024600
2016-08-0552.0052.0049.0050.0037990019128000
2016-08-0450.0052.0050.0052.0033440017044000
2016-08-0350.0053.0050.0050.0037140019121400
2016-08-0251.0051.0049.0050.0033060016607100
2016-08-0150.0051.0049.0051.0023140011595000
2016-07-2950.0051.0049.0049.0023780011788000
2016-07-2851.0052.0049.0051.0036490018423200
2016-07-2750.0051.0049.0050.0027100013546500
2016-07-2652.0052.0050.0050.0051870026183300
2016-07-2552.0053.0051.0051.0064670033536600
2016-07-2253.0058.0052.0053.002487000136967500
2016-07-2153.0054.0052.0052.0070930037604400
2016-07-2052.0053.0051.0052.00100560052150100
2016-07-1954.0055.0051.0055.00139240073481100
2016-07-1559.0059.0054.0055.00138640077133900
2016-07-1457.0059.0056.0059.0098290056627300
2016-07-1357.0058.0055.0056.0092040051724000
2016-07-1258.0059.0055.0057.00120090068615300
2016-07-1162.0062.0055.0059.002714400158411700
2016-07-0855.0068.0055.0062.009573100597752200
2016-07-0751.0056.0050.0053.00121470064179300
2016-07-0650.0050.0048.0049.0025340012460300
2016-07-0551.0052.0049.0051.001943009797700
2016-07-0451.0052.0050.0050.001200006084300
2016-07-0149.0052.0048.0051.0031620015826600
2016-06-3048.0050.0048.0048.0033730016348000
2016-06-2948.0050.0047.0047.0064110030640200
2016-06-2845.0047.0045.0046.00971004476000
2016-06-2744.0047.0044.0047.0023590010738800
2016-06-2448.0049.0043.0043.0062750028788700
2016-06-2347.0048.0046.0047.0022780010732100
2016-06-2249.0050.0047.0048.002028009809200
2016-06-2149.0050.0048.0049.0029760014584300
2016-06-2050.0051.0049.0050.0034590017371700
2016-06-1748.0051.0048.0050.0041580020408600
2016-06-1650.0051.0045.0048.0059850028988800
2016-06-1549.0053.0048.0050.0062330031430000
2016-06-1453.0053.0048.0050.0080050040121800
2016-06-1355.0056.0053.0053.0043430023559700
2016-06-1057.0058.0056.0056.00724004084000
2016-06-0957.0058.0056.0057.0020390011596900
2016-06-0858.0059.0057.0057.0019060011030700
2016-06-0757.0059.0056.0057.0034220019723200
2016-06-0656.0058.0056.0056.001575008899800
2016-06-0358.0059.0056.0058.0041150023631900
2016-06-0259.0060.0057.0058.0033370019386800
2016-06-0160.0061.0058.0059.0057560034191800
2016-05-3161.0061.0060.0061.001233007506200
2016-05-3060.0062.0060.0061.0027110016436100
2016-05-2760.0060.0059.0059.0022540013421800
2016-05-2663.0063.0059.0059.0085670052245100
2016-05-2564.0066.0063.0063.0029030018639400
2016-05-2467.0067.0062.0063.0073340047167500
2016-05-2368.0068.0066.0066.0023430015730700
2016-05-2070.0071.0067.0067.0063460043828600
2016-05-1967.0070.0067.0069.0022870015614200
2016-05-1868.0069.0065.0067.0066820044730600
2016-05-1767.0069.0067.0069.0018030012237200
2016-05-1668.0070.0068.0068.0026830018343100
2016-05-1371.0071.0069.0070.0018470012850900
2016-05-1269.0071.0069.0071.001094007675600
2016-05-1172.0072.0067.0071.0078560054729200
2016-05-1072.0073.0070.0073.0066310047525800
2016-05-0968.0073.0066.0072.001636700114739100
2016-05-0666.0069.0066.0068.0036440024506100
2016-05-0265.0066.0063.0065.0038940025246000
2016-04-2868.0069.0066.0066.0038430025765800
2016-04-2769.0070.0067.0068.0053690036402800
2016-04-2672.0072.0067.0068.0083810058213500
2016-04-2570.0072.0069.0072.0072140051063800
2016-04-2269.0070.0068.0069.0041380028504900
2016-04-2169.0072.0069.0069.00130700091228700
2016-04-2068.0071.0067.0068.001451700100010000
2016-04-1967.0069.0066.0068.0044600030159900
2016-04-1867.0067.0065.0066.0055250036542800
2016-04-1568.0068.0066.0068.0055890037595200
2016-04-1470.0070.0067.0068.00102180069886500
2016-04-1371.0071.0067.0069.002579500178046200
2016-04-1279.0080.0072.0072.005102700388353800
2016-04-1170.0090.0067.0074.00263180002089971800
2016-04-0859.0064.0059.0061.0065130040276700
2016-04-0759.0062.0059.0060.0041760025344000
2016-04-0660.0061.0058.0059.0055160032764800
2016-04-0566.0067.0061.0062.0037170023521300
2016-04-0465.0067.0063.0067.0047780030911400
2016-04-0167.0067.0064.0066.0032960021571400
2016-03-3167.0068.0066.0067.0024100016250500
2016-03-3067.0068.0067.0067.0025680017395900
2016-03-2964.0067.0063.0067.0036070023642800
2016-03-2865.0065.0063.0064.0018540011890100
2016-03-2567.0068.0064.0065.0030890020290700
2016-03-2463.0067.0063.0067.0033210021633900
2016-03-2369.0069.0063.0063.0078390051273800
2016-03-2267.0070.0067.0068.0033080022590600
2016-03-1868.0068.0065.0067.0092250061145800
2016-03-1773.0075.0069.0069.002545300182955900
2016-03-1669.0075.0068.0072.006219900442094000
2016-03-1562.0070.0061.0067.004682000310750100
2016-03-1461.0062.0060.0061.0035670021723500
2016-03-1160.0061.0059.0061.0026040015615300
2016-03-1058.0061.0058.0061.0053820032157200
2016-03-0959.0059.0057.0057.0032910019065300
2016-03-0861.0061.0056.0059.00114640067171600
2016-03-0763.0065.0059.0061.00109450068060400
2016-03-0465.0066.0063.0064.0098860063088700
2016-03-0363.0066.0062.0065.00141730090815500
2016-03-0265.0066.0061.0064.003192300202011300
2016-03-0158.0063.0056.0063.003490900208915800
2016-02-2955.0063.0055.0056.005072000299625900
2016-02-2654.0059.0053.0055.002391800133535600
2016-02-2552.0056.0052.0055.00105460056989400
2016-02-2452.0054.0052.0053.0035100018437600
2016-02-2354.0055.0052.0054.0069180036898800
2016-02-2253.0056.0051.0055.00106700056565800
2016-02-1954.0054.0050.0053.0071580037147200
2016-02-1855.0056.0052.0054.00179320095940400
2016-02-1759.0063.0052.0053.003479500200301500
2016-02-1664.0066.0058.0058.005707100356545500
2016-02-1563.0066.0057.0061.006605600406039800
2016-02-1254.0067.0053.0060.0013131600793760900
2016-02-1057.0064.0052.0052.007958400455348500
2016-02-0948.0074.0048.0052.00205359001244081700
2016-02-0845.0060.0044.0051.008349300448124200
2016-02-0548.0049.0045.0046.00128220060182300
2016-02-0447.0055.0047.0051.002449200125837400
2016-02-0347.0048.0046.0047.0039090018165900
2016-02-0249.0050.0047.0048.0037100017983800
2016-02-0147.0052.0046.0050.0091020045011200
2016-01-2945.0047.0044.0046.0043910019859100
2016-01-2845.0046.0044.0045.0025560011444500
2016-01-2745.0046.0044.0045.0022710010170300
2016-01-2645.0046.0044.0044.002090009368900
2016-01-2547.0047.0045.0046.0049890022949700
2016-01-2243.0048.0043.0045.00189890085494900
2016-01-2144.0046.0040.0042.00130300056673600
2016-01-2050.0050.0044.0045.00162100076115300
2016-01-1949.0054.0048.0050.00197650099505900
2016-01-1850.0052.0046.0050.002730900133318600
2016-01-1564.0064.0051.0052.005789400332690500
2016-01-1470.0082.0061.0067.0013471100964853200
2016-01-1354.0080.0053.0071.00218379001503209600
2016-01-1250.0056.0049.0051.00167560088287300
2016-01-0851.0052.0048.0049.0075880037595000
2016-01-0754.0055.0051.0052.0020980011115900
2016-01-0655.0055.0053.0054.001125006131300
2016-01-0555.0056.0054.0055.00493002704700
2016-01-0453.0056.0053.0056.0021930011943200
2015-12-3055.0055.0053.0053.001298006992400
2015-12-2955.0056.0054.0055.001281007029500
2015-12-2851.0055.0051.0055.0038430020216700
2015-12-2550.0051.0049.0051.00189350096178500
2015-12-2453.0054.0049.0051.001960400103351600
2015-12-2255.0055.0053.0054.0024260013051600
2015-12-2155.0056.0054.0054.0018870010389000
2015-12-1857.0057.0056.0056.001507008502400
2015-12-1757.0057.0056.0057.001078006133900
2015-12-1656.0057.0055.0057.001458008167500
2015-12-1557.0057.0055.0056.0023580013257300
2015-12-1456.0057.0056.0057.00167100095181000
2015-12-1160.0060.0057.0057.0041590024126200
2015-12-1059.0060.0058.0060.001335007924000
2015-12-0961.0061.0059.0060.0024920015042700
2015-12-0863.0063.0061.0062.0024140014942500
2015-12-0763.0064.0062.0062.00665004174500
2015-12-0463.0063.0062.0063.001081006770300
2015-12-0362.0064.0062.0064.001556009742100

   ※ 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