[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 
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
2016-04-19342.00343.00342.00343.0060002054000
2016-04-18342.00342.00342.00342.002000684000
2016-04-1500
2016-04-1400
2016-04-13334.00334.00334.00334.002000668000
2016-04-12333.00333.00333.00333.002000666000
2016-04-1100
2016-04-08328.00333.00328.00333.0060001990000
2016-04-07337.00337.00333.00333.0040001337000
2016-04-06345.00345.00345.00345.0030001035000
2016-04-05345.00353.00345.00348.0050001736000
2016-04-04345.00345.00345.00345.001000345000
2016-04-0100
2016-03-31353.00356.00351.00356.0030001060000
2016-03-30350.00357.00350.00357.002000707000
2016-03-29348.00350.00348.00350.0030001047000
2016-03-28340.00350.00340.00348.0030001038000
2016-03-25324.00325.00324.00324.00120003889000
2016-03-24313.00313.00313.00313.001000313000
2016-03-23339.00339.00313.00313.00180005693000
2016-03-22320.00320.00320.00320.003000960000
2016-03-18319.00321.00319.00320.0080002560000
2016-03-17318.00318.00310.00310.002000628000
2016-03-16308.00308.00308.00308.001000308000
2016-03-15307.00307.00307.00307.003000921000
2016-03-14300.00300.00300.00300.002000600000
2016-03-1100
2016-03-10298.00298.00298.00298.001000298000
2016-03-0900
2016-03-08301.00301.00290.00290.0050001484000
2016-03-0700
2016-03-0400
2016-03-03305.00305.00305.00305.001000305000
2016-03-02312.00317.00301.00305.0040001235000
2016-03-01304.00304.00304.00304.003000912000
2016-02-2900
2016-02-26297.00297.00297.00297.001000297000
2016-02-25293.00293.00293.00293.001000293000
2016-02-24285.00285.00285.00285.003000855000
2016-02-2300
2016-02-22284.00286.00284.00285.0040001139000
2016-02-19279.00284.00276.00284.0060001675000
2016-02-1800
2016-02-17281.00281.00278.00278.003000840000
2016-02-16281.00281.00275.00280.0060001676000
2016-02-15277.00280.00267.00278.00110003008000
2016-02-12313.00313.00249.00269.007000018095000
2016-02-10330.00330.00316.00329.0090002931000
2016-02-09350.00350.00332.00332.0040001382000
2016-02-08353.00353.00353.00353.002000706000
2016-02-05367.00370.00367.00369.00170006272000
2016-02-0400
2016-02-0300
2016-02-02359.00359.00359.00359.0030001077000
2016-02-01351.00359.00351.00359.0030001069000
2016-01-29359.00359.00359.00359.001000359000
2016-01-28343.00356.00343.00353.0060002092000
2016-01-27345.00351.00345.00351.0030001046000
2016-01-26339.00339.00339.00339.001000339000
2016-01-25328.00335.00328.00335.002000663000
2016-01-22344.00344.00344.00344.001000344000
2016-01-21342.00342.00330.00330.002000672000
2016-01-20335.00338.00335.00335.0040001345000
2016-01-19349.00349.00335.00340.0080002737000
2016-01-18357.00357.00357.00357.001000357000
2016-01-1500
2016-01-1400
2016-01-1300
2016-01-12360.00360.00360.00360.001000360000
2016-01-08367.00367.00360.00360.0070002556000
2016-01-07368.00368.00368.00368.001000368000
2016-01-06360.00368.00360.00368.002000728000
2016-01-0500
2016-01-0400
2015-12-30360.00360.00360.00360.001000360000
2015-12-29354.00362.00354.00362.0030001070000
2015-12-28360.00360.00360.00360.001000360000
2015-12-25365.00365.00360.00360.0040001448000
2015-12-24368.00370.00365.00365.00110004041000
2015-12-22365.00368.00365.00368.0080002923000
2015-12-21374.00374.00372.00372.0090003358000
2015-12-18373.00374.00373.00374.0030001120000
2015-12-17374.00374.00374.00374.001000374000
2015-12-16361.00361.00361.00361.0070002527000
2015-12-1500
2015-12-14365.00365.00361.00361.002000726000
2015-12-11374.00374.00373.00373.0040001495000
2015-12-10366.00366.00366.00366.0070002562000
2015-12-09367.00367.00367.00367.002000734000
2015-12-0800
2015-12-07372.00372.00372.00372.0050001860000
2015-12-0400
2015-12-0300

   ※ 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