[7413 JQスタンダード] 創健社 日足 時系列データ

[7413 JQスタンダード] 創健社 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-1800
2017-10-171997.001997.001997.001997.00100199700
2017-10-1600
2017-10-131950.001968.001950.001968.00400783600
2017-10-121956.001956.001952.001952.007001368400
2017-10-111970.001970.001961.001961.00300589600
2017-10-101970.001985.001970.001985.00200395500
2017-10-061973.001973.001973.001973.00100197300
2017-10-051972.001972.001972.001972.00100197200
2017-10-041980.001980.001980.001980.00200396000
2017-10-031970.002000.001970.001980.006001191000
2017-10-0200
2017-09-292000.002000.002000.002000.00100200000
2017-09-282000.002000.002000.002000.00100200000
2017-09-2700
2017-09-2600
2017-09-25200.00200.00200.00200.004000800000
2017-09-22199.00199.00199.00199.001000199000
2017-09-21198.00200.00198.00200.005000997000
2017-09-20197.00197.00197.00197.001000197000
2017-09-19197.00197.00197.00197.001000197000
2017-09-1500
2017-09-1400
2017-09-1300
2017-09-1200
2017-09-1100
2017-09-08194.00198.00194.00198.003000586000
2017-09-07194.00194.00194.00194.001000194000
2017-09-0600
2017-09-0500
2017-09-0400
2017-09-01202.00202.00200.00200.002000402000
2017-08-31202.00202.00202.00202.001000202000
2017-08-30202.00202.00202.00202.001000202000
2017-08-29204.00204.00201.00201.0060001221000
2017-08-28194.00199.00194.00199.003000592000
2017-08-25199.00199.00199.00199.004000796000
2017-08-24197.00199.00197.00199.003000593000
2017-08-2300
2017-08-2200
2017-08-2100
2017-08-18191.00191.00191.00191.001000191000
2017-08-17191.00191.00191.00191.002000382000
2017-08-16191.00192.00190.00192.0080001526000
2017-08-15195.00195.00195.00195.001000195000
2017-08-14189.00191.00189.00190.00190003603000
2017-08-10200.00200.00196.00196.005000988000
2017-08-09201.00201.00200.00200.003000601000
2017-08-0800
2017-08-07206.00206.00205.00205.003000616000
2017-08-0400
2017-08-0300
2017-08-02200.00200.00200.00200.0090001800000
2017-08-0100
2017-07-31206.00206.00206.00206.001000206000
2017-07-28201.00201.00201.00201.001000201000
2017-07-27204.00204.00204.00204.001000204000
2017-07-26200.00204.00200.00204.0050001012000
2017-07-25205.00205.00205.00205.0050001025000
2017-07-24204.00204.00204.00204.002000408000
2017-07-21203.00204.00201.00201.00130002640000
2017-07-20205.00205.00200.00203.0060001222000
2017-07-19200.00207.00200.00203.00100002026000
2017-07-1800
2017-07-14199.00199.00199.00199.004000796000
2017-07-13199.00200.00199.00200.002000399000
2017-07-12202.00202.00199.00199.004000799000
2017-07-11200.00200.00200.00200.001000200000
2017-07-10198.00202.00198.00199.0070001399000
2017-07-07194.00194.00194.00194.001000194000
2017-07-06195.00195.00194.00194.00140002728000
2017-07-0500
2017-07-04195.00195.00195.00195.002000390000
2017-07-0300
2017-06-3000
2017-06-2900
2017-06-2800
2017-06-2700
2017-06-26194.00196.00194.00196.00100001950000
2017-06-23195.00197.00195.00197.002000392000
2017-06-22191.00195.00191.00195.00100001935000
2017-06-21193.00193.00191.00191.005000959000
2017-06-20195.00199.00193.00195.0060001172000
2017-06-19194.00197.00194.00197.005000976000
2017-06-16187.00190.00187.00190.0060001137000
2017-06-15189.00189.00189.00189.002000378000
2017-06-14189.00189.00189.00189.002000378000
2017-06-13185.00185.00185.00185.001000185000
2017-06-12184.00185.00184.00185.003000554000
2017-06-09184.00184.00184.00184.001000184000
2017-06-08183.00183.00183.00183.001000183000
2017-06-07183.00183.00183.00183.001000183000
2017-06-06188.00188.00183.00183.0060001106000
2017-06-05188.00188.00183.00183.003000559000
2017-06-02184.00184.00183.00184.005000919000
2017-06-01182.00183.00182.00183.005000913000
2017-05-31185.00185.00182.00182.004000733000
2017-05-30182.00182.00182.00182.003000546000
2017-05-29183.00183.00183.00183.002000366000
2017-05-26189.00189.00183.00183.004000739000
2017-05-25185.00185.00185.00185.00110002035000
2017-05-24182.00184.00182.00184.0060001095000
2017-05-23182.00182.00182.00182.002000364000
2017-05-22184.00184.00182.00182.005000917000
2017-05-19184.00184.00184.00184.002000368000
2017-05-1800
2017-05-17186.00186.00185.00185.002000371000
2017-05-16186.00187.00186.00187.002000373000
2017-05-15187.00187.00184.00184.003000556000
2017-05-12187.00187.00187.00187.002000374000
2017-05-11185.00185.00185.00185.001000185000
2017-05-10187.00187.00187.00187.001000187000
2017-05-0900
2017-05-0800
2017-05-02185.00185.00185.00185.001000185000
2017-05-01183.00183.00183.00183.001000183000
2017-04-28183.00183.00183.00183.001000183000
2017-04-27189.00189.00184.00184.004000744000
2017-04-2600
2017-04-25197.00197.00196.00196.004000787000
2017-04-24185.00193.00185.00193.003000563000
2017-04-2100
2017-04-2000
2017-04-19185.00185.00185.00185.001000185000
2017-04-18182.00182.00182.00182.001000182000
2017-04-17180.00180.00180.00180.003000540000
2017-04-14181.00181.00181.00181.002000362000
2017-04-13187.00187.00181.00181.00130002388000
2017-04-12188.00188.00188.00188.001000188000
2017-04-11187.00187.00187.00187.001000187000
2017-04-10188.00188.00188.00188.002000376000
2017-04-07190.00190.00189.00189.003000569000
2017-04-0600
2017-04-05190.00191.00189.00191.005000952000
2017-04-04200.00200.00190.00190.00130002510000
2017-04-0300
2017-03-31201.00201.00200.00200.003000602000
2017-03-30201.00201.00200.00200.0080001605000
2017-03-29201.00204.00199.00201.00220004427000
2017-03-28217.00217.00216.00216.0080001731000
2017-03-27216.00216.00212.00212.00100002153000
2017-03-24215.00215.00214.00215.0090001933000
2017-03-23211.00211.00211.00211.002000422000
2017-03-22215.00215.00213.00213.003000642000
2017-03-21215.00216.00214.00216.0070001504000
2017-03-17213.00216.00213.00213.0050001072000
2017-03-16210.00212.00210.00212.0070001480000
2017-03-15212.00212.00209.00211.004000843000
2017-03-14207.00212.00207.00212.0080001684000
2017-03-13210.00213.00208.00208.0090001890000
2017-03-10207.00217.00207.00217.0080001704000
2017-03-0900
2017-03-08205.00205.00205.00205.001000205000
2017-03-07206.00206.00204.00204.0050001025000
2017-03-06200.00207.00200.00206.005700011449000
2017-03-0300
2017-03-02210.00210.00207.00208.0070001459000
2017-03-01211.00211.00206.00206.00100002080000
2017-02-28212.00212.00210.00210.002000422000
2017-02-27208.00208.00208.00208.004000832000
2017-02-24210.00210.00209.00210.0080001677000
2017-02-23210.00213.00210.00210.0070001482000
2017-02-22209.00217.00209.00209.0050001061000
2017-02-21207.00209.00206.00209.00100002070000
2017-02-20208.00211.00207.00207.00270005627000
2017-02-17220.00220.00215.00216.00130002823000
2017-02-16216.00223.00215.00220.00320006980000
2017-02-15247.00247.00219.00224.0011000025399000
2017-02-14200.00249.00200.00249.0023700056578000
2017-02-13198.00200.00198.00199.0090001797000
2017-02-10197.00197.00197.00197.005000985000
2017-02-09195.00196.00195.00196.003000587000
2017-02-08196.00196.00196.00196.001000196000
2017-02-07194.00194.00193.00193.004000775000
2017-02-06190.00194.00190.00194.003000574000
2017-02-0300
2017-02-02196.00196.00195.00195.0060001174000
2017-02-01195.00200.00195.00198.00130002581000
2017-01-31195.00195.00195.00195.002000390000
2017-01-30191.00194.00191.00194.00110002113000
2017-01-27191.00191.00187.00190.00160003027000
2017-01-26192.00192.00190.00190.005000953000
2017-01-25192.00193.00189.00193.00110002108000
2017-01-24187.00190.00187.00190.004000753000
2017-01-23190.00190.00186.00189.00100001876000
2017-01-20186.00193.00185.00185.00240004497000
2017-01-19183.00183.00183.00183.002000366000
2017-01-18182.00183.00182.00183.004000730000
2017-01-17183.00186.00180.00183.00130002372000
2017-01-16185.00185.00185.00185.001000185000
2017-01-13186.00186.00183.00183.004000740000
2017-01-12184.00185.00182.00183.0080001469000
2017-01-11182.00182.00181.00181.004000725000
2017-01-10181.00184.00181.00182.00140002549000
2017-01-06180.00180.00180.00180.002000360000
2017-01-05178.00180.00178.00180.00100001785000
2017-01-0400
2016-12-30180.00180.00180.00180.001000180000
2016-12-29179.00179.00179.00179.001000179000
2016-12-28176.00180.00176.00180.00160002828000
2016-12-27179.00180.00178.00178.0090001615000
2016-12-26181.00181.00181.00181.0080001448000
2016-12-22179.00179.00179.00179.004000716000
2016-12-21179.00179.00177.00177.0070001244000
2016-12-20180.00180.00180.00180.001000180000
2016-12-19180.00180.00179.00180.00110001979000
2016-12-16179.00179.00179.00179.001000179000
2016-12-15179.00179.00179.00179.003000537000
2016-12-14178.00178.00178.00178.001000178000
2016-12-13180.00180.00179.00179.00100001798000
2016-12-12180.00181.00180.00181.002000361000
2016-12-09179.00179.00179.00179.001000179000
2016-12-0800
2016-12-07177.00177.00177.00177.003000531000
2016-12-06178.00178.00177.00177.002000355000
2016-12-05180.00180.00177.00177.004000713000
2016-12-02178.00178.00178.00178.002000356000
2016-12-0100
2016-11-30182.00182.00177.00181.0060001080000
2016-11-2900
2016-11-28182.00182.00182.00182.001000182000
2016-11-25176.00177.00176.00177.0060001057000
2016-11-24177.00177.00177.00177.003000531000
2016-11-22178.00178.00178.00178.001000178000
2016-11-21175.00182.00175.00178.00120002143000
2016-11-18174.00175.00174.00175.0090001572000
2016-11-1700
2016-11-1600
2016-11-1500
2016-11-14177.00177.00174.00174.003000528000
2016-11-1100
2016-11-10173.00176.00173.00176.002000349000
2016-11-09174.00174.00173.00173.0060001040000
2016-11-08174.00174.00174.00174.001000174000
2016-11-0700
2016-11-04174.00176.00174.00176.00100001742000
2016-11-02177.00179.00177.00178.004000713000
2016-11-01182.00182.00177.00177.003000536000
2016-10-31182.00182.00182.00182.005000910000
2016-10-2800
2016-10-27180.00182.00180.00182.005000902000
2016-10-2600
2016-10-25180.00180.00180.00180.0060001080000
2016-10-24177.00179.00177.00179.005000889000
2016-10-21175.00175.00174.00174.004000697000
2016-10-20176.00176.00176.00176.002000352000
2016-10-19176.00176.00176.00176.001000176000
2016-10-1800
2016-10-17179.00179.00179.00179.003000537000
2016-10-1400

   ※ 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