[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 
2017-10-18490.00490.00489.00489.002000979000
2017-10-1700
2017-10-16490.00490.00490.00490.002000980000
2017-10-13490.00490.00490.00490.001000490000
2017-10-12491.00491.00487.00489.0090004402000
2017-10-11490.00490.00490.00490.001000490000
2017-10-10490.00490.00490.00490.001000490000
2017-10-06489.00490.00489.00490.002000979000
2017-10-05489.00491.00489.00490.0040001960000
2017-10-04487.00487.00487.00487.001000487000
2017-10-03487.00487.00487.00487.001000487000
2017-10-02487.00487.00484.00484.002000971000
2017-09-2900
2017-09-28486.00486.00486.00486.001000486000
2017-09-27481.00483.00481.00483.002000964000
2017-09-26477.00481.00477.00481.002000958000
2017-09-2500
2017-09-2200
2017-09-21477.00477.00477.00477.001000477000
2017-09-20485.00485.00480.00480.002000965000
2017-09-19482.00482.00480.00480.002000962000
2017-09-15488.00488.00488.00488.0040001952000
2017-09-14488.00488.00488.00488.001000488000
2017-09-1300
2017-09-1200
2017-09-11486.00486.00486.00486.001000486000
2017-09-08484.00484.00484.00484.002000968000
2017-09-07476.00476.00476.00476.001000476000
2017-09-0600
2017-09-05479.00479.00479.00479.002000958000
2017-09-04487.00487.00487.00487.001000487000
2017-09-0100
2017-08-31479.00479.00479.00479.001000479000
2017-08-3000
2017-08-2900
2017-08-28478.00478.00478.00478.001000478000
2017-08-2500
2017-08-2400
2017-08-2300
2017-08-2200
2017-08-21475.00475.00475.00475.0030001425000
2017-08-1800
2017-08-1700
2017-08-16480.00481.00480.00481.0030001441000
2017-08-15480.00480.00480.00480.0030001440000
2017-08-14476.00476.00476.00476.001000476000
2017-08-1000
2017-08-09481.00481.00480.00480.002000961000
2017-08-08480.00480.00480.00480.001000480000
2017-08-0700
2017-08-0400
2017-08-0300
2017-08-02477.00477.00477.00477.001000477000
2017-08-0100
2017-07-31476.00476.00476.00476.002000952000
2017-07-28487.00487.00481.00481.002000968000
2017-07-2700
2017-07-26478.00481.00478.00481.0030001439000
2017-07-25478.00478.00478.00478.001000478000
2017-07-2400
2017-07-21476.00476.00476.00476.001000476000
2017-07-2000
2017-07-1900
2017-07-18478.00478.00478.00478.002000956000
2017-07-1400
2017-07-1300
2017-07-1200
2017-07-11478.00478.00478.00478.002000956000
2017-07-1000
2017-07-0700
2017-07-06480.00480.00480.00480.0040001920000
2017-07-05476.00476.00476.00476.001000476000
2017-07-04476.00476.00476.00476.001000476000
2017-07-03473.00473.00472.00472.002000945000
2017-06-30475.00475.00475.00475.001000475000
2017-06-29477.00477.00477.00477.001000477000
2017-06-28476.00476.00476.00476.001000476000
2017-06-27473.00473.00472.00472.0030001417000
2017-06-2600
2017-06-2300
2017-06-22471.00471.00471.00471.001000471000
2017-06-21475.00475.00471.00471.0030001420000
2017-06-20482.00482.00475.00475.0070003340000
2017-06-19480.00480.00479.00479.00110005278000
2017-06-16496.00499.00496.00499.0030001494000
2017-06-15488.00502.00484.00502.00150007389000
2017-06-14499.00499.00499.00499.002000998000
2017-06-13496.00499.00496.00499.0030001493000
2017-06-12492.00494.00492.00494.002000986000
2017-06-09488.00488.00488.00488.002000976000
2017-06-0800
2017-06-07488.00488.00487.00487.0030001462000
2017-06-06488.00488.00488.00488.001000488000
2017-06-0500
2017-06-02488.00488.00488.00488.001000488000
2017-06-01487.00487.00487.00487.0040001948000
2017-05-31485.00485.00485.00485.002000970000
2017-05-30485.00485.00485.00485.0030001455000
2017-05-29478.00478.00478.00478.001000478000
2017-05-2600
2017-05-2500
2017-05-2400
2017-05-23475.00478.00475.00478.0050002381000
2017-05-22474.00475.00474.00475.002000949000
2017-05-1900
2017-05-1800
2017-05-1700
2017-05-1600
2017-05-15473.00473.00473.00473.002000946000
2017-05-12475.00475.00473.00473.0030001423000
2017-05-1100
2017-05-1000
2017-05-0900
2017-05-08472.00472.00472.00472.001000472000
2017-05-02475.00475.00475.00475.001000475000
2017-05-0100
2017-04-28475.00475.00475.00475.001000475000
2017-04-27475.00475.00475.00475.001000475000
2017-04-2600
2017-04-2500
2017-04-24474.00475.00474.00475.0040001898000
2017-04-21474.00474.00474.00474.001000474000
2017-04-20468.00474.00468.00474.0030001410000
2017-04-1900
2017-04-1800
2017-04-17475.00475.00475.00475.002000950000
2017-04-14469.00469.00469.00469.001000469000
2017-04-13472.00472.00472.00472.002000944000
2017-04-1200
2017-04-11473.00473.00472.00472.002000945000
2017-04-10475.00475.00475.00475.001000475000
2017-04-07473.00481.00473.00481.0030001427000
2017-04-06476.00481.00476.00481.002000957000
2017-04-05482.00482.00482.00482.002000964000
2017-04-04483.00483.00482.00482.002000965000
2017-04-03482.00482.00482.00482.0030001446000
2017-03-3100
2017-03-3000
2017-03-29480.00482.00480.00482.002000962000
2017-03-28481.00481.00481.00481.0040001924000
2017-03-27477.00479.00477.00479.002000956000
2017-03-24479.00479.00479.00479.002000958000
2017-03-2300
2017-03-2200
2017-03-21476.00479.00476.00479.002000955000
2017-03-1700
2017-03-16479.00481.00479.00481.0030001439000
2017-03-15479.00479.00479.00479.002000958000
2017-03-14471.00479.00471.00473.0090004266000
2017-03-13470.00470.00470.00470.001000470000
2017-03-10468.00468.00468.00468.001000468000
2017-03-0900
2017-03-0800
2017-03-07463.00468.00463.00468.0030001394000
2017-03-06469.00469.00468.00468.0030001405000
2017-03-0300
2017-03-02466.00470.00466.00470.002000936000
2017-03-0100
2017-02-28473.00473.00473.00473.001000473000
2017-02-27473.00473.00467.00467.0050002347000
2017-02-2400
2017-02-2300
2017-02-2200
2017-02-21470.00473.00470.00473.0040001883000
2017-02-2000
2017-02-17475.00475.00475.00475.001000475000
2017-02-16475.00475.00475.00475.002000950000
2017-02-15475.00475.00475.00475.0030001425000
2017-02-14470.00474.00470.00474.0040001884000
2017-02-1300
2017-02-10469.00469.00469.00469.001000469000
2017-02-09462.00462.00462.00462.001000462000
2017-02-08470.00470.00462.00462.002000932000
2017-02-0700
2017-02-06472.00472.00472.00472.001000472000
2017-02-0300
2017-02-02477.00480.00468.00480.00100004752000
2017-02-0100
2017-01-3100
2017-01-30483.00483.00475.00482.00190009158000
2017-01-2700
2017-01-2600
2017-01-25459.00459.00459.00459.001000459000
2017-01-24459.00459.00459.00459.002000918000
2017-01-2300
2017-01-2000
2017-01-19463.00463.00463.00463.001000463000
2017-01-1800
2017-01-1700
2017-01-16468.00468.00463.00463.0040001867000
2017-01-13463.00468.00463.00468.002000931000
2017-01-12463.00463.00463.00463.001000463000
2017-01-11463.00463.00463.00463.001000463000
2017-01-1000
2017-01-0600
2017-01-0500
2017-01-04457.00457.00457.00457.001000457000
2016-12-30459.00459.00456.00456.002000915000
2016-12-2900
2016-12-28454.00458.00454.00458.0040001820000
2016-12-27455.00455.00454.00454.0030001364000
2016-12-26456.00457.00452.00452.00100004553000
2016-12-22465.00465.00462.00462.0080003715000
2016-12-21466.00467.00465.00465.0060002795000
2016-12-20469.00469.00466.00466.0040001873000
2016-12-19473.00473.00469.00469.00100004708000
2016-12-16474.00474.00469.00471.002500011789000
2016-12-15500.00506.00498.00506.00190009518000
2016-12-14498.00499.00496.00497.00140006962000
2016-12-13497.00498.00497.00498.0080003979000
2016-12-12498.00498.00498.00498.002000996000
2016-12-09494.00495.00494.00494.0040001977000
2016-12-08490.00490.00490.00490.002000980000
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

   ※ 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