[3562 JQスタンダード] No.1 日足 時系列データ

[3562 JQスタンダード] No.1 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-172210.002245.002210.002245.00610013563600
2017-11-162160.002194.002160.002191.00790017195100
2017-11-152274.002310.002190.002194.002050046118300
2017-11-142175.002250.002171.002224.001310029040400
2017-11-132180.002185.002161.002170.009001955800
2017-11-102130.002185.002130.002179.001060022736600
2017-11-092210.002268.002161.002174.001670036984800
2017-11-082211.002229.002200.002219.0039008621800
2017-11-072221.002230.002211.002212.0038008426000
2017-11-062263.002269.002226.002240.0034007610300
2017-11-022250.002260.002210.002219.00650014493500
2017-11-012224.002270.002216.002268.001060023770400
2017-10-312270.002270.002225.002227.0042009417600
2017-10-302250.002288.002240.002270.00470010598200
2017-10-272210.002245.002210.002240.0033007346100
2017-10-262195.002222.002195.002207.0024005293200
2017-10-252248.002248.002140.002217.001130024931000
2017-10-242205.002253.002205.002217.00710015805900
2017-10-232135.002205.002135.002205.00790017052600
2017-10-202200.002211.002185.002185.0037008133500
2017-10-192158.002220.002158.002190.00830018202500
2017-10-182170.002210.002170.002179.00710015464200
2017-10-172279.002279.002185.002188.001490033117400
2017-10-162388.002407.002285.002304.001710040068300
2017-10-132275.002440.002261.002381.0058700137472700
2017-10-122211.002269.002150.002269.002080046165300
2017-10-112249.002249.002212.002217.00800017820400
2017-10-102245.002250.002166.002245.001810040228700
2017-10-062124.002195.002123.002195.00790016945500
2017-10-052223.002223.002101.002101.003060065890500
2017-10-042030.002270.002023.002270.003990085725000
2017-10-031993.002058.001981.002016.001460029332700
2017-10-021990.001998.001972.001988.00980019447000
2017-09-291974.001996.001930.001996.002240043976900
2017-09-281995.002025.001932.001990.001790035719000
2017-09-272027.002029.001997.001998.00520010453200
2017-09-262010.002020.002009.002012.00800016087200
2017-09-251995.002038.001995.002010.0043008659000
2017-09-222020.002020.001990.001994.00710014207100
2017-09-212023.002023.002005.002015.00630012693600
2017-09-202033.002039.002013.002023.0048009720100
2017-09-192035.002065.002030.002033.001070021837100
2017-09-152006.002039.002006.002030.0014002830400
2017-09-142040.002040.002000.002000.0031006248600
2017-09-132032.002045.002020.002045.0026005274100
2017-09-122013.002050.002013.002028.0040008124200
2017-09-112004.002028.001989.002010.0023004605800
2017-09-082004.002019.002000.002004.00560011215300
2017-09-072030.002031.002010.002030.0049009917200
2017-09-062006.002039.002003.002014.00870017512000
2017-09-052149.002149.002022.002027.001050021592500
2017-09-042192.002192.002131.002131.0043009321900
2017-09-012237.002237.002182.002182.0026005742600
2017-08-312200.002219.002183.002188.00500010971000
2017-08-302240.002240.002171.002177.00540011896300
2017-08-292150.002198.002140.002198.00660014260100
2017-08-282145.002150.002132.002143.00540011548700
2017-08-252137.002145.002120.002139.0033007041600
2017-08-242123.002144.002120.002130.0030006380100
2017-08-232111.002140.002111.002123.0044009354100
2017-08-222100.002108.002092.002105.0034007137900
2017-08-212119.002119.002100.002110.0027005687400
2017-08-182127.002154.002110.002119.00520011022400
2017-08-172155.002195.002145.002145.0042009049500
2017-08-162150.002201.002150.002182.0036007847300
2017-08-152131.002159.002115.002158.00640013678700
2017-08-142152.002170.002124.002124.001450030992700
2017-08-102235.002235.002201.002202.00620013713300
2017-08-092285.002285.002220.002243.00730016368000
2017-08-082324.002324.002231.002284.00640014559000
2017-08-072313.002320.002310.002310.0032007405600
2017-08-042369.002369.002310.002330.0034007946400
2017-08-032385.002393.002340.002359.0029006834000
2017-08-022305.002350.002303.002335.00630014606400
2017-08-012421.002436.002310.002325.002170051062900
2017-07-312480.002480.002427.002432.00660016060100
2017-07-282476.002498.002422.002470.00950023243800
2017-07-272529.002529.002480.002480.0038009483000
2017-07-262540.002544.002476.002485.00730018230600
2017-07-252488.002508.002480.002500.0040009982900
2017-07-242458.002490.002450.002470.00440010835400
2017-07-212510.002510.002450.002451.001530037701400
2017-07-202510.002524.002480.002493.00950023711900
2017-07-192530.002530.002505.002505.00850021401900
2017-07-182620.002620.002480.002504.001690042729100
2017-07-142651.002660.002600.002603.003380088875300
2017-07-132687.002788.002665.002788.001100029900300
2017-07-122695.002710.002685.002687.00850022906400
2017-07-112740.002740.002694.002715.00480013005800
2017-07-102700.002750.002700.002750.00420011434800
2017-07-072676.002720.002665.002700.00730019604000
2017-07-062710.002782.002700.002720.00770020996300
2017-07-052687.002721.002665.002709.00820022061900
2017-07-042790.002798.002716.002737.001600044237900
2017-07-032654.002700.002625.002700.001150030620600
2017-06-302700.002700.002648.002659.001170031138800
2017-06-292745.002790.002690.002725.00890024214900
2017-06-282832.002838.002737.002741.00950026417000
2017-06-272869.002870.002802.002807.00510014438600
2017-06-262776.002828.002774.002828.00510014253700
2017-06-232802.002829.002766.002766.001490041674900
2017-06-222832.002832.002801.002801.00970027244500
2017-06-212909.002909.002824.002848.001450041496200
2017-06-202788.002949.002786.002813.002190062875200
2017-06-192749.002810.002749.002781.001270035248400
2017-06-162750.002777.002650.002718.001220032954000
2017-06-152816.002816.002730.002738.001570043425900
2017-06-142837.002880.002822.002836.001220034674200
2017-06-132829.002877.002825.002837.00640018157800
2017-06-122855.002895.002810.002843.00920026237600
2017-06-092948.002948.002800.002860.002890082839800
2017-06-082844.002945.002844.002940.002750079132200
2017-06-072833.002896.002820.002864.001290036717600
2017-06-062995.003000.002906.002907.001690049714000
2017-06-052990.003030.002980.002995.001340040147100
2017-06-023085.003200.003010.003010.0043200134702500
2017-06-012985.003100.002970.003080.0038800118188900
2017-05-312995.002995.002897.002969.002240065806400
2017-05-302943.003000.002931.003000.002160063949300
2017-05-293105.003105.002985.002985.0035200106370300
2017-05-263200.003290.003055.003125.0073100230575000
2017-05-253275.003455.003240.003270.00135300453118500
2017-05-243230.003350.003105.003315.0096800313913000
2017-05-233230.003290.003180.003230.0072900235585000
2017-05-223150.003370.003080.003320.00249000799357500
2017-05-192786.003150.002777.003030.00150900453517100
2017-05-182662.002754.002630.002719.003610096744900
2017-05-173025.003050.002794.002811.0093900275137800
2017-05-162765.002976.002751.002976.00130500377057500
2017-05-152630.002770.002583.002755.0052200140635900
2017-05-122588.002588.002522.002555.00950024254000
2017-05-112560.002570.002538.002557.001300033175300
2017-05-102628.002628.002580.002581.001480038598800
2017-05-092680.002680.002625.002628.001650043506100
2017-05-082700.002720.002673.002682.001250033606500
2017-05-022700.002704.002641.002660.002060054983900
2017-05-012644.002710.002644.002700.002920078249600
2017-04-282625.002683.002600.002654.0040300106489100
2017-04-272600.002634.002550.002575.001770045880400
2017-04-262529.002579.002517.002565.002710068973700
2017-04-252470.002525.002431.002505.001820045171200
2017-04-242600.002600.002461.002463.003040076046300
2017-04-212780.002790.002656.002656.0038900105783700
2017-04-202700.002772.002628.002701.0063400171074800
2017-04-192700.002745.002621.002650.0040500109145700
2017-04-182536.002720.002519.002674.0091900240843800
2017-04-172436.002524.002434.002486.002460061211000
2017-04-142467.002540.002413.002455.003690091188000
2017-04-132400.002558.002390.002517.0073500180179600
2017-04-122601.002651.002445.002525.0069000174288700
2017-04-112711.002739.002650.002694.0038700104166300
2017-04-102830.002830.002702.002750.0040800112013900
2017-04-072932.002942.002650.002800.0093800262277200
2017-04-063090.003100.002855.002914.00101100296567300
2017-04-053155.003295.003070.003110.00155700494767000
2017-04-043490.003520.003020.003150.00189800616346500
2017-04-033525.003680.003425.003480.00232700826614000
2017-03-313600.003775.003485.003525.004622001684229000
2017-03-304060.004135.003640.003650.0018696007387751500
2017-03-293430.003920.003350.003920.0025821009454213500
2017-03-283460.003780.003150.003220.0019333006725972500

   ※ 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。 

Twitter