[7422 JQスタンダード] 東邦レマック 日足 時系列データ

[7422 JQスタンダード] 東邦レマック (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-07486.00489.00486.00489.0050002433000
2016-12-06489.00489.00489.00489.001000489000
2016-12-05489.00489.00489.00489.0030001467000
2016-12-02486.00487.00486.00486.0040001945000
2016-12-0100
2016-11-30482.00486.00482.00486.002000968000
2016-11-29479.00482.00479.00482.00150007189000
2016-11-28488.00498.00487.00495.00170008337000
2016-11-2500
2016-11-24484.00484.00480.00480.0040001929000
2016-11-22480.00485.00480.00485.002000965000
2016-11-21479.00479.00479.00479.001000479000
2016-11-1800
2016-11-1700
2016-11-1600
2016-11-15488.00488.00488.00488.0030001464000
2016-11-14483.00489.00483.00484.0030001456000
2016-11-11480.00486.00480.00486.00100004818000
2016-11-10477.00477.00477.00477.002000954000
2016-11-09477.00477.00475.00475.0030001427000
2016-11-08475.00475.00475.00475.001000475000
2016-11-0700
2016-11-04475.00475.00475.00475.001000475000
2016-11-02480.00480.00475.00475.0040001911000
2016-11-0100
2016-10-31480.00480.00480.00480.0030001440000
2016-10-28480.00480.00480.00480.002000960000
2016-10-2700
2016-10-2600
2016-10-2500
2016-10-2400
2016-10-21480.00480.00480.00480.0030001440000
2016-10-20479.00479.00476.00476.002000955000
2016-10-1900
2016-10-1800
2016-10-17479.00479.00479.00479.0030001437000
2016-10-1400
2016-10-1300
2016-10-12471.00471.00470.00470.002000941000
2016-10-1100
2016-10-07470.00470.00470.00470.001000470000
2016-10-0600
2016-10-05471.00471.00470.00470.002000941000
2016-10-04466.00466.00464.00464.002000930000
2016-10-0300
2016-09-3000
2016-09-2900
2016-09-28474.00474.00474.00474.0030001422000
2016-09-2700
2016-09-26467.00467.00467.00467.001000467000
2016-09-23460.00460.00460.00460.001000460000
2016-09-21465.00465.00465.00465.002000930000
2016-09-2000
2016-09-1600
2016-09-15460.00460.00460.00460.0050002300000
2016-09-14476.00476.00469.00469.002000945000
2016-09-13457.00468.00457.00468.0040001857000
2016-09-1200
2016-09-09455.00455.00455.00455.001000455000
2016-09-08460.00460.00460.00460.0040001840000
2016-09-07453.00453.00453.00453.001000453000
2016-09-06453.00453.00453.00453.001000453000
2016-09-05453.00453.00453.00453.001000453000
2016-09-02453.00453.00453.00453.001000453000
2016-09-0100
2016-08-3100
2016-08-3000
2016-08-29457.00457.00457.00457.001000457000
2016-08-26451.00457.00451.00457.0040001812000
2016-08-25449.00449.00449.00449.001000449000
2016-08-2400
2016-08-23457.00457.00457.00457.001000457000
2016-08-22464.00464.00464.00464.001000464000
2016-08-1900
2016-08-1800
2016-08-1700
2016-08-16465.00465.00465.00465.002000930000
2016-08-15466.00466.00464.00464.0030001396000
2016-08-1200
2016-08-1000
2016-08-0900
2016-08-08453.00453.00453.00453.001000453000
2016-08-05462.00462.00460.00460.0030001384000
2016-08-0400
2016-08-0300
2016-08-0200
2016-08-0100
2016-07-2900
2016-07-28469.00469.00468.00469.0030001406000
2016-07-27461.00461.00461.00461.0030001383000
2016-07-2600
2016-07-25466.00469.00466.00469.0040001867000
2016-07-22480.00480.00480.00480.001000480000
2016-07-2100
2016-07-2000
2016-07-1900
2016-07-15487.00487.00487.00487.002000974000
2016-07-14480.00480.00480.00480.001000480000
2016-07-1300
2016-07-1200
2016-07-1100
2016-07-08476.00476.00476.00476.001000476000
2016-07-0700
2016-07-0600
2016-07-05498.00498.00498.00498.0040001992000
2016-07-0400
2016-07-0100
2016-06-30489.00490.00489.00490.0030001468000
2016-06-2900
2016-06-28478.00478.00478.00478.001000478000
2016-06-27447.00447.00447.00447.001000447000
2016-06-24468.00468.00450.00450.002000918000
2016-06-2300
2016-06-2200
2016-06-2100
2016-06-20461.00461.00460.00460.002000921000
2016-06-17460.00460.00460.00460.001000460000
2016-06-16473.00473.00449.00459.0070003193000
2016-06-15470.00479.00470.00479.00100004723000
2016-06-14475.00475.00475.00475.001000475000
2016-06-1300
2016-06-1000
2016-06-0900
2016-06-0800
2016-06-0700
2016-06-0600
2016-06-03470.00470.00470.00470.001000470000
2016-06-02477.00477.00477.00477.0030001431000
2016-06-0100
2016-05-3100
2016-05-30478.00478.00470.00470.002000948000
2016-05-27480.00480.00478.00478.0030001438000
2016-05-2600
2016-05-2500
2016-05-2400
2016-05-2300
2016-05-20465.00465.00465.00465.001000465000
2016-05-1900
2016-05-1800
2016-05-1700
2016-05-16497.00497.00465.00465.0060002886000
2016-05-1300
2016-05-1200
2016-05-1100
2016-05-1000
2016-05-0900
2016-05-0600
2016-05-0200
2016-04-28475.00475.00475.00475.001000475000
2016-04-27490.00490.00490.00490.001000490000
2016-04-2600
2016-04-2500
2016-04-2200
2016-04-21487.00487.00487.00487.001000487000
2016-04-2000
2016-04-19498.00498.00498.00498.001000498000
2016-04-1800
2016-04-15475.00475.00475.00475.0030001425000
2016-04-1400
2016-04-1300
2016-04-12488.00488.00484.00484.002000972000
2016-04-11476.00476.00476.00476.001000476000
2016-04-0800
2016-04-07477.00477.00477.00477.001000477000
2016-04-06483.00483.00477.00477.002000960000
2016-04-05492.00499.00492.00499.0050002483000
2016-04-04492.00492.00492.00492.001000492000
2016-04-01492.00492.00492.00492.0030001476000
2016-03-3100
2016-03-30475.00475.00475.00475.001000475000
2016-03-2900
2016-03-28495.00497.00478.00478.0070003450000
2016-03-25475.00475.00475.00475.002000950000
2016-03-2400
2016-03-2300
2016-03-2200
2016-03-1800
2016-03-17450.00450.00450.00450.002000900000
2016-03-1600
2016-03-15496.00496.00496.00496.002000992000
2016-03-1400
2016-03-1100
2016-03-1000
2016-03-0900
2016-03-0800
2016-03-0700
2016-03-0400
2016-03-03435.00435.00435.00435.001000435000
2016-03-0200
2016-03-0100
2016-02-29447.00447.00447.00447.001000447000
2016-02-26438.00438.00438.00438.001000438000
2016-02-25429.00429.00429.00429.001000429000
2016-02-2400
2016-02-2300
2016-02-2200
2016-02-1900
2016-02-1800
2016-02-1700
2016-02-1600
2016-02-15421.00421.00416.00416.0030001258000
2016-02-12421.00421.00421.00421.001000421000
2016-02-1000
2016-02-0900
2016-02-08443.00443.00443.00443.001000443000
2016-02-0500
2016-02-0400
2016-02-0300
2016-02-02459.00459.00459.00459.001000459000
2016-02-0100
2016-01-29461.00461.00461.00461.001000461000
2016-01-28476.00476.00476.00476.002000952000
2016-01-2700
2016-01-2600
2016-01-2500
2016-01-22459.00459.00459.00459.001000459000
2016-01-2100
2016-01-2000
2016-01-19460.00460.00460.00460.001000460000
2016-01-1800
2016-01-15462.00462.00462.00462.002000924000
2016-01-14470.00470.00462.00462.0030001397000
2016-01-1300
2016-01-1200
2016-01-08470.00470.00470.00470.001000470000
2016-01-0700
2016-01-0600
2016-01-05478.00478.00478.00478.002000956000
2016-01-04474.00474.00470.00470.002000944000
2015-12-30478.00478.00474.00474.002000952000
2015-12-2900
2015-12-28482.00482.00482.00482.001000482000
2015-12-25478.00478.00463.00467.0070003286000
2015-12-24490.00490.00479.00480.00110005335000
2015-12-22497.00497.00491.00491.0050002479000
2015-12-21495.00495.00491.00491.0030001478000
2015-12-18492.00492.00492.00492.002000984000
2015-12-17498.00498.00489.00492.002300011362000
2015-12-16510.00510.00496.00498.003100015607000
2015-12-15531.00538.00531.00538.00130006941000
2015-12-14530.00530.00525.00530.0040002115000
2015-12-11531.00531.00530.00530.0020001061000
2015-12-10531.00534.00531.00534.0040002130000
2015-12-09532.00535.00532.00532.0050002663000
2015-12-08535.00535.00533.00533.0040002138000
2015-12-07539.00539.00533.00533.0060003210000
2015-12-04540.00540.00540.00540.0030001620000
2015-12-03540.00540.00540.00540.001000540000
2015-12-02538.00538.00537.00538.0090004841000
2015-12-01538.00538.00538.00538.0040002152000

   ※ 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