[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 
2017-05-30182.00182.00182.00182.003000546000
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
2016-10-1300
2016-10-12174.00175.00173.00175.0070001214000
2016-10-11179.00179.00179.00179.001000179000
2016-10-0700
2016-10-06175.00175.00173.00174.003000522000
2016-10-05173.00175.00173.00175.004000697000
2016-10-04174.00174.00174.00174.002000348000
2016-10-0300
2016-09-30176.00176.00172.00175.00110001909000
2016-09-29175.00177.00172.00172.00160002772000
2016-09-28178.00178.00176.00176.002000354000
2016-09-2700
2016-09-26183.00183.00183.00183.003000549000
2016-09-23179.00179.00179.00179.001000179000
2016-09-2100
2016-09-20175.00175.00175.00175.001000175000
2016-09-16175.00175.00175.00175.001000175000
2016-09-1500
2016-09-1400
2016-09-1300
2016-09-1200
2016-09-09175.00175.00175.00175.002000350000
2016-09-0800
2016-09-07175.00175.00175.00175.001000175000
2016-09-06176.00176.00176.00176.003000528000
2016-09-0500
2016-09-0200
2016-09-0100
2016-08-31178.00178.00176.00176.003000530000
2016-08-30178.00178.00178.00178.002000356000
2016-08-2900
2016-08-2600
2016-08-25181.00181.00177.00177.005000901000
2016-08-24180.00181.00179.00181.003000540000
2016-08-23180.00180.00180.00180.002000360000
2016-08-2200
2016-08-1900
2016-08-1800
2016-08-1700
2016-08-16178.00179.00178.00179.002000357000
2016-08-15178.00178.00178.00178.001000178000
2016-08-12180.00180.00178.00178.002000358000
2016-08-10181.00181.00181.00181.002000362000
2016-08-0900
2016-08-0800
2016-08-0500
2016-08-0400
2016-08-03178.00178.00178.00178.001000178000
2016-08-02180.00182.00178.00182.005000898000
2016-08-01178.00182.00178.00182.005000900000
2016-07-29183.00183.00178.00178.003000544000
2016-07-28177.00177.00177.00177.001000177000
2016-07-2700
2016-07-26178.00178.00178.00178.001000178000
2016-07-25183.00183.00178.00178.0090001642000
2016-07-22179.00184.00179.00184.002000363000
2016-07-2100
2016-07-2000
2016-07-19177.00177.00177.00177.001000177000
2016-07-15176.00178.00176.00178.002000354000
2016-07-1400
2016-07-13178.00178.00178.00178.002000356000
2016-07-12183.00183.00183.00183.002000366000
2016-07-11185.00185.00185.00185.002000370000
2016-07-0800
2016-07-0700
2016-07-0600
2016-07-0500
2016-07-04180.00180.00180.00180.003000540000
2016-07-0100
2016-06-30178.00178.00178.00178.001000178000
2016-06-2900
2016-06-2800
2016-06-27184.00184.00174.00174.004000726000
2016-06-24177.00177.00173.00176.005000872000
2016-06-23181.00181.00181.00181.001000181000
2016-06-22180.00180.00180.00180.001000180000
2016-06-2100
2016-06-20175.00180.00175.00180.003000532000
2016-06-17176.00180.00176.00180.002000356000
2016-06-16173.00173.00173.00173.001000173000
2016-06-15176.00176.00176.00176.002000352000
2016-06-14176.00176.00176.00176.001000176000
2016-06-1300
2016-06-10176.00176.00176.00176.002000352000
2016-06-0900
2016-06-0800
2016-06-07180.00180.00180.00180.002000360000
2016-06-06176.00180.00176.00180.002000356000
2016-06-0300
2016-06-02178.00178.00178.00178.001000178000
2016-06-0100
2016-05-31181.00181.00181.00181.002000362000
2016-05-3000
2016-05-27179.00180.00178.00180.005000895000
2016-05-2600
2016-05-25187.00187.00177.00184.0080001465000

   ※ 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