[7425 JQスタンダード] 初穂商事 日足 時系列データ

[7425 JQスタンダード] 初穂商事 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-26329.00329.00329.00329.0070002303000
2017-06-2300
2017-06-22328.00332.00328.00329.0050001646000
2017-06-21331.00331.00328.00328.0050001652000
2017-06-20333.00333.00333.00333.0070002331000
2017-06-19333.00336.00332.00336.0070002335000
2017-06-16339.00339.00333.00333.0050001677000
2017-06-15335.00336.00330.00330.0090002989000
2017-06-14330.00330.00330.00330.001000330000
2017-06-13330.00330.00330.00330.001000330000
2017-06-12331.00331.00331.00331.0060001986000
2017-06-09335.00335.00335.00335.0050001675000
2017-06-08342.00342.00342.00342.002000684000
2017-06-07340.00341.00340.00340.00100003401000
2017-06-06333.00333.00330.00333.0050001662000
2017-06-0500
2017-06-02330.00330.00327.00327.002000657000
2017-06-01332.00332.00326.00326.0060001978000
2017-05-31332.00333.00332.00332.0060001996000
2017-05-30335.00335.00332.00332.003000999000
2017-05-29331.00331.00331.00331.002000662000
2017-05-26332.00332.00330.00330.0040001325000
2017-05-25344.00344.00336.00336.0030001024000
2017-05-24336.00336.00336.00336.001000336000
2017-05-23332.00337.00332.00337.0040001343000
2017-05-22332.00332.00331.00331.002000663000
2017-05-19333.00333.00331.00331.002000664000
2017-05-18338.00338.00338.00338.001000338000
2017-05-17343.00344.00343.00343.0040001374000
2017-05-16343.00343.00343.00343.001000343000
2017-05-15346.00346.00346.00346.001000346000
2017-05-1200
2017-05-11339.00346.00339.00345.0050001720000
2017-05-10345.00345.00345.00345.0060002070000
2017-05-09349.00349.00349.00349.0030001047000
2017-05-08354.00354.00347.00348.00100003503000
2017-05-02331.00354.00331.00348.00250008570000
2017-05-01330.00336.00328.00329.00140004641000
2017-04-28320.00325.00320.00324.00100003230000
2017-04-27315.00316.00315.00316.0060001892000
2017-04-2600
2017-04-25311.00313.00311.00312.00100003123000
2017-04-24311.00311.00308.00308.0050001548000
2017-04-21312.00312.00311.00311.003000935000
2017-04-20315.00315.00312.00312.003000939000
2017-04-19314.00315.00314.00315.0040001257000
2017-04-18319.00319.00319.00319.001000319000
2017-04-17315.00318.00315.00318.002000633000
2017-04-14317.00317.00314.00314.00130004108000
2017-04-13320.00325.00317.00325.0070002242000
2017-04-12323.00330.00320.00330.00170005484000
2017-04-11357.00357.00331.00331.00240008201000
2017-04-10376.00376.00350.00358.006900025451000
2017-04-07334.00342.00334.00338.00200006737000
2017-04-06353.00360.00319.00333.006900023459000
2017-04-05356.00358.00334.00345.004000013859000
2017-04-04391.00391.00353.00355.0012500046307000
2017-04-03333.00424.00329.00391.00716000285759000
2017-03-31344.00344.00286.00344.00533000173594000
2017-03-3000
2017-03-29263.00264.00263.00264.0070001846000
2017-03-2800
2017-03-27264.00264.00261.00261.00100002635000
2017-03-24263.00263.00261.00261.0040001049000
2017-03-23263.00263.00263.00263.001000263000
2017-03-22263.00263.00262.00263.003000788000
2017-03-21261.00263.00261.00263.00120003154000
2017-03-1700
2017-03-16260.00260.00258.00259.0040001036000
2017-03-15261.00261.00258.00259.0050001297000
2017-03-1400
2017-03-13263.00263.00262.00262.002000525000
2017-03-10263.00263.00263.00263.0060001578000
2017-03-09263.00263.00262.00263.0050001314000
2017-03-08263.00263.00263.00263.0040001052000
2017-03-07263.00263.00263.00263.002000526000
2017-03-06263.00263.00263.00263.0090002367000
2017-03-03263.00263.00263.00263.001000263000
2017-03-02261.00263.00260.00263.00110002880000
2017-03-01261.00262.00261.00262.0060001567000
2017-02-28262.00262.00262.00262.0060001572000
2017-02-27262.00263.00261.00262.00160004200000
2017-02-24264.00264.00259.00262.00210005502000
2017-02-23260.00260.00260.00260.002000520000
2017-02-22259.00260.00259.00260.003000778000
2017-02-21259.00259.00259.00259.003000777000
2017-02-20257.00259.00257.00259.0050001287000
2017-02-17259.00259.00256.00257.0090002316000
2017-02-16260.00260.00259.00259.0040001039000
2017-02-15259.00261.00259.00261.00240006249000
2017-02-14259.00259.00258.00259.0080002071000
2017-02-13258.00259.00258.00259.0040001034000
2017-02-10258.00258.00258.00258.00110002838000
2017-02-09258.00258.00257.00258.0070001802000
2017-02-08255.00258.00255.00258.003000770000
2017-02-07256.00257.00256.00257.002000513000
2017-02-06255.00257.00253.00257.0050001275000
2017-02-0300
2017-02-02254.00255.00254.00255.0040001019000
2017-02-01252.00254.00252.00254.002000506000
2017-01-31254.00254.00254.00254.003000762000
2017-01-3000
2017-01-2700
2017-01-26252.00252.00252.00252.002000504000
2017-01-25252.00252.00247.00251.0050001254000
2017-01-2400
2017-01-23250.00250.00246.00249.004000991000
2017-01-2000
2017-01-19249.00250.00246.00250.0060001489000
2017-01-18249.00249.00249.00249.001000249000
2017-01-17246.00246.00246.00246.001000246000
2017-01-16250.00250.00250.00250.001000250000
2017-01-13246.00250.00246.00249.0080001986000
2017-01-12248.00248.00247.00247.0070001731000
2017-01-11248.00248.00248.00248.0070001736000
2017-01-10248.00250.00247.00248.00210005204000
2017-01-06249.00249.00246.00248.00110002726000
2017-01-05247.00247.00246.00247.0090002221000
2017-01-04250.00251.00235.00247.006600015990000
2016-12-30248.00248.00243.00248.00150003680000
2016-12-29251.00251.00242.00248.00270006603000
2016-12-28255.00255.00247.00251.00130003254000
2016-12-27260.00262.00259.00262.00120003131000
2016-12-26260.00261.00257.00259.00110002851000
2016-12-22256.00258.00255.00258.00120003077000
2016-12-21257.00259.00256.00258.00240006174000
2016-12-20259.00260.00257.00259.00100002582000
2016-12-19258.00259.00257.00259.00110002836000
2016-12-16260.00260.00260.00260.002000520000
2016-12-15261.00261.00258.00258.0070001817000
2016-12-14260.00260.00258.00258.0070001815000
2016-12-13259.00259.00257.00259.0040001034000
2016-12-12259.00259.00259.00259.00110002849000
2016-12-09252.00258.00252.00258.00150003817000
2016-12-08255.00256.00254.00256.0090002298000
2016-12-07255.00255.00254.00255.0090002294000
2016-12-06255.00255.00251.00251.002000506000
2016-12-05249.00251.00246.00251.00110002736000
2016-12-02246.00246.00246.00246.002000492000
2016-12-01249.00252.00249.00250.00130003256000
2016-11-30247.00248.00247.00248.0070001735000
2016-11-29246.00246.00246.00246.003000738000
2016-11-28248.00248.00246.00246.0050001238000
2016-11-25248.00248.00248.00248.002000496000
2016-11-24247.00248.00247.00248.004000991000
2016-11-2200
2016-11-21245.00249.00245.00248.00210005206000
2016-11-18244.00244.00244.00244.001000244000
2016-11-17243.00244.00243.00244.003000731000
2016-11-1600
2016-11-1500
2016-11-14242.00242.00242.00242.002000484000
2016-11-11242.00242.00242.00242.002000484000
2016-11-10241.00242.00241.00242.0060001447000
2016-11-09236.00236.00234.00234.002000470000
2016-11-08236.00240.00236.00240.004000956000
2016-11-0700
2016-11-04229.00229.00229.00229.00100002290000
2016-11-02236.00236.00235.00235.003000706000
2016-11-01238.00238.00237.00237.003000712000
2016-10-3100
2016-10-2800
2016-10-2700
2016-10-26240.00240.00240.00240.001000240000
2016-10-25244.00244.00244.00244.003000732000
2016-10-2400
2016-10-2100
2016-10-20237.00246.00237.00244.00130003166000
2016-10-1900
2016-10-1800
2016-10-1700
2016-10-14236.00236.00236.00236.001000236000
2016-10-13234.00234.00234.00234.001000234000
2016-10-12235.00235.00235.00235.001000235000
2016-10-11234.00236.00234.00234.00100002344000
2016-10-07234.00234.00234.00234.001000234000
2016-10-06234.00234.00234.00234.001000234000
2016-10-05232.00232.00232.00232.001000232000
2016-10-04232.00232.00232.00232.003000696000
2016-10-0300
2016-09-30231.00232.00231.00232.0050001156000
2016-09-29231.00231.00231.00231.003000693000
2016-09-28233.00233.00233.00233.00100002330000
2016-09-2700
2016-09-26233.00233.00233.00233.004000932000
2016-09-23235.00235.00235.00235.001000235000
2016-09-2100
2016-09-20233.00233.00233.00233.001000233000
2016-09-16231.00231.00231.00231.001000231000
2016-09-1500
2016-09-1400
2016-09-1300
2016-09-12235.00235.00235.00235.0070001645000
2016-09-09235.00235.00235.00235.002000470000
2016-09-08234.00234.00234.00234.001000234000
2016-09-07233.00233.00233.00233.001000233000
2016-09-06232.00232.00232.00232.001000232000
2016-09-05231.00232.00231.00232.002000463000
2016-09-0200
2016-09-0100
2016-08-31229.00229.00229.00229.003000687000
2016-08-3000
2016-08-29229.00229.00229.00229.001000229000
2016-08-26230.00230.00230.00230.001000230000
2016-08-25233.00233.00233.00233.003000699000
2016-08-24230.00230.00230.00230.001000230000
2016-08-2300
2016-08-2200
2016-08-1900
2016-08-1800
2016-08-17232.00232.00232.00232.001000232000
2016-08-1600
2016-08-1500
2016-08-1200
2016-08-10234.00234.00234.00234.0050001170000
2016-08-09234.00234.00234.00234.001000234000
2016-08-0800
2016-08-05232.00232.00232.00232.001000232000
2016-08-04233.00233.00233.00233.001000233000
2016-08-03230.00231.00230.00231.002000461000
2016-08-02230.00230.00230.00230.001000230000
2016-08-01230.00230.00230.00230.001000230000
2016-07-29229.00230.00229.00230.002000459000
2016-07-2800
2016-07-2700
2016-07-26229.00229.00229.00229.001000229000
2016-07-25231.00231.00231.00231.004000924000
2016-07-22228.00234.00228.00234.003000696000
2016-07-21226.00226.00226.00226.001000226000
2016-07-2000
2016-07-19228.00228.00228.00228.001000228000
2016-07-1500
2016-07-1400
2016-07-1300
2016-07-1200
2016-07-11230.00230.00230.00230.00130002990000
2016-07-08230.00230.00230.00230.002000460000
2016-07-07228.00228.00228.00228.001000228000
2016-07-06225.00226.00225.00226.004000902000
2016-07-0500
2016-07-0400
2016-07-0100
2016-06-30225.00225.00225.00225.001000225000
2016-06-2900
2016-06-28225.00225.00225.00225.001000225000
2016-06-27228.00228.00228.00228.003000684000
2016-06-24225.00225.00219.00224.0060001339000
2016-06-2300
2016-06-2200
2016-06-2100

   ※ 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