[5283 JQスタンダード] 高見澤 日足 時系列データ

[5283 JQスタンダード] 高見澤 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-26387.00396.00387.00395.0060002363000
2017-04-25382.00384.00382.00384.0030001149000
2017-04-24382.00382.00379.00382.0030001143000
2017-04-21381.00381.00381.00381.001000381000
2017-04-20368.00374.00368.00374.0060002231000
2017-04-19365.00365.00365.00365.001000365000
2017-04-1800
2017-04-17371.00371.00363.00363.002000734000
2017-04-1400
2017-04-13375.00375.00375.00375.0070002625000
2017-04-12382.00382.00376.00376.0050001898000
2017-04-11381.00384.00381.00382.0040001529000
2017-04-10380.00382.00380.00381.0040001523000
2017-04-07385.00386.00381.00382.0040001534000
2017-04-06395.00395.00383.00384.00140005458000
2017-04-05397.00397.00395.00396.0040001585000
2017-04-04403.00403.00397.00397.0090003607000
2017-04-03403.00404.00403.00404.002000807000
2017-03-31400.00403.00400.00402.0090003609000
2017-03-3000
2017-03-2900
2017-03-2800
2017-03-27399.00399.00399.00399.0060002394000
2017-03-24396.00396.00396.00396.001000396000
2017-03-23399.00399.00398.00398.002000797000
2017-03-22400.00403.00400.00403.0050002006000
2017-03-21401.00404.00401.00404.002000805000
2017-03-17407.00407.00401.00401.0030001209000
2017-03-16413.00413.00408.00408.0080003276000
2017-03-15410.00415.00409.00409.0050002052000
2017-03-14411.00411.00410.00410.0030001232000
2017-03-13407.00413.00407.00413.002000820000
2017-03-10407.00407.00406.00406.002000813000
2017-03-09411.00411.00411.00411.001000411000
2017-03-08415.00416.00413.00413.0080003319000
2017-03-07410.00415.00410.00415.00130005356000
2017-03-06397.00409.00397.00409.0070002833000
2017-03-03395.00395.00395.00395.001000395000
2017-03-0200
2017-03-0100
2017-02-28410.00410.00402.00402.0050002042000
2017-02-27406.00406.00400.00400.0090003617000
2017-02-24406.00406.00406.00406.001000406000
2017-02-23409.00409.00405.00405.0050002033000
2017-02-22392.00401.00392.00401.0080003189000
2017-02-21394.00395.00394.00395.0030001183000
2017-02-20390.00394.00390.00394.00180007040000
2017-02-17389.00390.00389.00390.0060002335000
2017-02-16389.00390.00389.00390.0050001948000
2017-02-15388.00388.00388.00388.001000388000
2017-02-14390.00390.00390.00390.001000390000
2017-02-13386.00390.00386.00390.002000776000
2017-02-1000
2017-02-0900
2017-02-08387.00391.00387.00391.0070002720000
2017-02-07385.00385.00385.00385.001000385000
2017-02-06382.00382.00382.00382.001000382000
2017-02-03380.00380.00380.00380.002000760000
2017-02-02378.00380.00378.00380.0040001514000
2017-02-01376.00377.00374.00374.0080003005000
2017-01-3100
2017-01-30387.00387.00387.00387.001000387000
2017-01-27375.00398.00375.00386.00250009680000
2017-01-26372.00372.00372.00372.001000372000
2017-01-25367.00369.00367.00369.0050001841000
2017-01-24364.00366.00364.00366.0040001459000
2017-01-2300
2017-01-20366.00366.00360.00366.0040001458000
2017-01-1900
2017-01-18353.00358.00353.00358.0050001770000
2017-01-17358.00358.00357.00357.0070002504000
2017-01-16359.00359.00358.00358.002000717000
2017-01-13363.00363.00363.00363.002000726000
2017-01-12358.00358.00358.00358.001000358000
2017-01-11356.00362.00356.00362.00110003967000
2017-01-10369.00369.00361.00362.0040001461000
2017-01-06369.00369.00369.00369.0050001845000
2017-01-05355.00369.00355.00369.00150005383000
2017-01-04347.00355.00347.00354.004100014482000
2016-12-30347.00349.00347.00349.002000696000
2016-12-2900
2016-12-28347.00347.00347.00347.0040001388000
2016-12-2700
2016-12-26353.00353.00345.00345.00100003515000
2016-12-22345.00346.00345.00346.0040001382000
2016-12-21350.00350.00345.00345.0060002089000
2016-12-20348.00348.00348.00348.001000348000
2016-12-19347.00347.00347.00347.001000347000
2016-12-16348.00348.00347.00347.0030001043000
2016-12-15350.00356.00350.00356.00140004978000
2016-12-1400
2016-12-13347.00347.00347.00347.002000694000
2016-12-12348.00348.00348.00348.001000348000
2016-12-09345.00347.00345.00347.0090003115000
2016-12-0800
2016-12-07346.00350.00346.00347.0090003123000
2016-12-06346.00350.00346.00350.00130004515000
2016-12-05341.00352.00341.00345.00250008656000
2016-12-02342.00342.00341.00341.002000683000
2016-12-01338.00344.00334.00344.00220007506000
2016-11-30319.00335.00316.00330.003400011078000
2016-11-29304.00305.00304.00305.003000914000
2016-11-28308.00308.00308.00308.001000308000
2016-11-25301.00302.00297.00302.0090002702000
2016-11-24300.00301.00300.00301.0050001501000
2016-11-2200
2016-11-21300.00300.00300.00300.001000300000
2016-11-18296.00296.00296.00296.0040001184000
2016-11-17299.00299.00295.00295.003000889000
2016-11-16300.00300.00300.00300.002000600000
2016-11-15294.00294.00294.00294.001000294000
2016-11-14291.00291.00291.00291.001000291000
2016-11-1100
2016-11-1000
2016-11-09295.00295.00291.00291.003000881000
2016-11-08295.00295.00295.00295.001000295000
2016-11-0700
2016-11-04295.00295.00295.00295.003000885000
2016-11-02300.00303.00295.00295.00110003279000
2016-11-0100
2016-10-3100
2016-10-28300.00300.00300.00300.001000300000
2016-10-27298.00298.00298.00298.002000596000
2016-10-26300.00300.00299.00299.0040001198000
2016-10-25299.00299.00298.00298.003000896000
2016-10-24296.00296.00295.00295.0070002071000
2016-10-21294.00295.00294.00295.0050001473000
2016-10-2000
2016-10-1900
2016-10-18295.00295.00295.00295.002000590000
2016-10-1700
2016-10-14295.00295.00295.00295.001000295000
2016-10-13291.00291.00291.00291.001000291000
2016-10-1200
2016-10-11295.00295.00295.00295.0060001770000
2016-10-07299.00299.00295.00295.002000594000
2016-10-06293.00293.00293.00293.001000293000
2016-10-05295.00295.00295.00295.0040001180000
2016-10-04295.00295.00295.00295.001000295000
2016-10-03295.00295.00295.00295.001000295000
2016-09-3000
2016-09-2900
2016-09-2800
2016-09-2700
2016-09-26303.00303.00303.00303.0050001515000
2016-09-2300
2016-09-21286.00288.00286.00288.0060001720000
2016-09-2000
2016-09-1600
2016-09-15288.00288.00288.00288.001000288000
2016-09-1400
2016-09-13289.00289.00289.00289.001000289000
2016-09-12290.00290.00289.00289.0040001159000
2016-09-0900
2016-09-08293.00293.00291.00291.0040001170000
2016-09-0700
2016-09-0600
2016-09-05298.00298.00293.00293.003000884000
2016-09-02291.00291.00291.00291.001000291000
2016-09-0100
2016-08-31295.00295.00290.00290.0040001175000
2016-08-3000
2016-08-2900
2016-08-26296.00298.00295.00295.0040001187000
2016-08-25297.00297.00290.00290.0040001174000
2016-08-24290.00290.00290.00290.001000290000
2016-08-23292.00292.00292.00292.001000292000
2016-08-22292.00292.00292.00292.001000292000
2016-08-1900
2016-08-1800
2016-08-17291.00291.00291.00291.0040001164000
2016-08-1600
2016-08-15291.00291.00291.00291.001000291000
2016-08-12295.00299.00295.00299.002000594000
2016-08-10300.00301.00300.00301.0040001201000
2016-08-09301.00303.00301.00303.003000906000
2016-08-08301.00301.00301.00301.001000301000
2016-08-0500
2016-08-04301.00301.00301.00301.002000602000
2016-08-03302.00302.00301.00301.002000603000
2016-08-02306.00306.00306.00306.001000306000
2016-08-01313.00313.00309.00309.002000622000
2016-07-29305.00305.00305.00305.001000305000
2016-07-2800
2016-07-27313.00313.00313.00313.004000012520000
2016-07-26315.00315.00315.00315.001000315000
2016-07-25316.00317.00309.00309.003000942000
2016-07-2200
2016-07-21309.00309.00309.00309.001000309000
2016-07-20298.00298.00298.00298.002000596000
2016-07-1900
2016-07-1500
2016-07-14294.00294.00294.00294.001000294000
2016-07-1300
2016-07-12300.00300.00295.00295.002000595000
2016-07-11290.00290.00290.00290.001000290000
2016-07-08292.00292.00292.00292.0060001752000
2016-07-0700
2016-07-0600
2016-07-05292.00292.00292.00292.001000292000
2016-07-04293.00301.00293.00299.00110003282000
2016-07-01284.00284.00283.00283.002000567000
2016-06-30283.00283.00283.00283.002000566000
2016-06-29290.00290.00285.00286.0040001147000
2016-06-28300.00300.00285.00288.00180005267000
2016-06-27310.00326.00310.00315.00200006299000
2016-06-24317.00317.00304.00307.00110003401000
2016-06-23317.00323.00317.00317.0050001591000
2016-06-22320.00323.00317.00317.0060001918000
2016-06-21314.00323.00314.00323.00130004109000
2016-06-2000
2016-06-17312.00320.00312.00314.003000946000
2016-06-16333.00338.00320.00320.00130004275000
2016-06-15333.00337.00333.00337.002000670000
2016-06-14333.00333.00333.00333.001000333000
2016-06-13336.00338.00333.00334.00140004695000
2016-06-10336.00340.00336.00340.00200006747000
2016-06-09342.00342.00340.00340.0070002388000
2016-06-0800
2016-06-07339.00342.00339.00342.0050001701000
2016-06-06340.00340.00339.00339.0030001018000
2016-06-03342.00347.00340.00340.0040001369000
2016-06-02345.00345.00343.00343.0080002749000
2016-06-01345.00345.00345.00345.002000690000
2016-05-3100
2016-05-30350.00350.00350.00350.001000350000
2016-05-27350.00350.00349.00350.0050001749000
2016-05-26351.00351.00351.00351.002000702000
2016-05-25341.00341.00341.00341.001000341000
2016-05-2400
2016-05-23352.00352.00350.00350.0030001052000
2016-05-20353.00353.00353.00353.001000353000
2016-05-19345.00345.00345.00345.001000345000
2016-05-18342.00345.00342.00345.0060002055000
2016-05-17343.00351.00343.00351.002000694000
2016-05-1600
2016-05-1300
2016-05-1200
2016-05-11359.00359.00359.00359.001000359000
2016-05-10359.00359.00359.00359.001000359000
2016-05-09367.00370.00359.00362.00150005498000
2016-05-06340.00340.00336.00336.0060002035000
2016-05-0200
2016-04-28346.00346.00346.00346.002000692000
2016-04-27348.00348.00346.00346.0070002434000
2016-04-26350.00350.00348.00348.0030001047000
2016-04-25350.00350.00350.00350.001000350000
2016-04-22340.00345.00339.00345.0050001704000
2016-04-21347.00347.00344.00344.00140004855000
2016-04-20343.00343.00339.00339.0030001025000

   ※ 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