[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 
2017-09-19502.00502.00502.00502.002200011044000
2017-09-15490.00495.00490.00494.0090004432000
2017-09-14485.00485.00482.00482.00100004845000
2017-09-13485.00485.00485.00485.002000970000
2017-09-12482.00482.00482.00482.001000482000
2017-09-11477.00482.00477.00482.002100010052000
2017-09-08480.00481.00479.00479.0040001920000
2017-09-07480.00480.00480.00480.002000960000
2017-09-06477.00477.00477.00477.002000954000
2017-09-05491.00491.00481.00481.0050002433000
2017-09-04495.00495.00490.00495.0080003945000
2017-09-01486.00500.00486.00500.00190009334000
2017-08-31468.00480.00467.00480.003900018410000
2017-08-30456.00464.00456.00463.00210009662000
2017-08-29453.00453.00452.00453.0060002715000
2017-08-28452.00452.00452.00452.0030001356000
2017-08-25455.00455.00448.00448.00100004502000
2017-08-24445.00457.00445.00457.00100004479000
2017-08-23445.00445.00444.00444.0030001334000
2017-08-22446.00446.00445.00445.0050002227000
2017-08-21446.00446.00446.00446.002000892000
2017-08-18448.00448.00446.00446.0090004027000
2017-08-17447.00449.00447.00448.0070003132000
2017-08-16449.00449.00447.00447.0070003138000
2017-08-15449.00449.00447.00447.0070003134000
2017-08-14446.00450.00446.00450.00120005372000
2017-08-10456.00457.00452.00452.003100014069000
2017-08-09461.00462.00454.00458.004100018808000
2017-08-08458.00469.00452.00459.0010800049626000
2017-08-07507.00509.00499.00508.004500022732000
2017-08-04494.00495.00491.00491.0070003450000
2017-08-03501.00501.00494.00497.0060002983000
2017-08-02503.00503.00493.00502.00160008001000
2017-08-01488.00502.00488.00502.00190009391000
2017-07-31489.00489.00485.00485.0090004374000
2017-07-28490.00491.00488.00488.00160007846000
2017-07-27488.00498.00488.00490.00190009357000
2017-07-26485.00489.00484.00489.00100004855000
2017-07-25489.00490.00485.00485.00100004874000
2017-07-24489.00492.00486.00486.00140006851000
2017-07-21482.00486.00480.00480.0070003379000
2017-07-20478.00483.00478.00483.0030001444000
2017-07-19474.00474.00474.00474.002000948000
2017-07-18480.00485.00474.00474.00140006704000
2017-07-14485.00485.00485.00485.001000485000
2017-07-13478.00485.00478.00485.0030001447000
2017-07-12482.00482.00482.00482.001000482000
2017-07-11484.00484.00475.00483.0090004321000
2017-07-1000
2017-07-07477.00484.00475.00484.0080003838000
2017-07-06473.00485.00473.00485.00180008685000
2017-07-05475.00475.00473.00473.00130006157000
2017-07-04476.00484.00474.00474.00200009553000
2017-07-03475.00477.00473.00475.00100004755000
2017-06-30482.00482.00471.00479.002500011904000
2017-06-29489.00489.00482.00482.00100004855000
2017-06-28501.00501.00477.00477.004500022060000
2017-06-27523.00523.00511.00516.002900014987000
2017-06-26526.00526.00515.00523.00130006782000
2017-06-23522.00529.00516.00526.00160008351000
2017-06-22515.00524.00515.00522.00190009872000
2017-06-21512.00518.00508.00508.002200011270000
2017-06-20524.00524.00512.00512.00120006200000
2017-06-19504.00528.00504.00518.002500012818000
2017-06-16527.00528.00504.00505.006100031513000
2017-06-15521.00536.00515.00536.002700014145000
2017-06-14516.00517.00516.00517.0030001550000
2017-06-13519.00521.00519.00521.0050002599000
2017-06-12522.00522.00517.00517.0080004167000
2017-06-09527.00527.00522.00522.0060003153000
2017-06-08521.00540.00521.00526.002900015445000
2017-06-07513.00521.00513.00519.0050002592000
2017-06-06531.00531.00513.00516.002900015024000
2017-06-05524.00538.00515.00531.004400023217000
2017-06-02559.00560.00515.00524.009800052574000
2017-06-01560.00584.00550.00569.009800055097000
2017-05-31531.00623.00531.00576.00192000113938000
2017-05-30509.00535.00509.00524.005900030715000
2017-05-29501.00508.00501.00507.004300021664000
2017-05-26499.00510.00483.00499.0018400091378000
2017-05-25483.00483.00483.00483.003500016905000
2017-05-24406.00406.00401.00403.0030001210000
2017-05-23403.00406.00402.00406.0050002017000
2017-05-22402.00402.00402.00402.001000402000
2017-05-19403.00403.00402.00402.002000805000
2017-05-18404.00404.00404.00404.0030001212000
2017-05-17402.00402.00402.00402.001000402000
2017-05-1600
2017-05-15402.00403.00402.00403.0030001207000
2017-05-12401.00401.00401.00401.002000802000
2017-05-11404.00406.00399.00399.0060002412000
2017-05-10402.00404.00402.00402.0050002015000
2017-05-09409.00409.00404.00404.00110004468000
2017-05-08406.00410.00406.00410.0070002860000
2017-05-02402.00406.00402.00406.0050002020000
2017-05-01400.00401.00400.00401.0030001201000
2017-04-28398.00398.00398.00398.0030001194000
2017-04-27398.00400.00397.00397.0060002390000
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

   ※ 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