[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 
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
2016-06-2000
2016-06-17227.00227.00227.00227.002000454000
2016-06-1600
2016-06-15228.00229.00223.00229.00100002260000
2016-06-1400
2016-06-13230.00230.00230.00230.001000230000
2016-06-10233.00233.00233.00233.0060001398000
2016-06-09234.00234.00233.00234.003000701000
2016-06-0800
2016-06-0700
2016-06-0600
2016-06-03230.00230.00229.00229.004000918000
2016-06-02231.00231.00231.00231.001000231000
2016-06-0100
2016-05-31233.00233.00233.00233.003000699000
2016-05-30230.00230.00230.00230.003000690000
2016-05-2700
2016-05-26232.00232.00232.00232.002000464000
2016-05-25232.00232.00232.00232.002000464000
2016-05-24229.00229.00229.00229.001000229000
2016-05-2300
2016-05-2000
2016-05-19229.00229.00229.00229.003000687000
2016-05-1800
2016-05-17228.00228.00228.00228.004000912000
2016-05-1600
2016-05-13231.00231.00231.00231.003000693000
2016-05-12231.00231.00231.00231.001000231000
2016-05-11231.00231.00231.00231.001000231000
2016-05-10233.00233.00233.00233.0070001631000
2016-05-09227.00232.00227.00232.0080001832000
2016-05-0600
2016-05-02227.00227.00227.00227.0050001135000
2016-04-28227.00227.00227.00227.003000681000
2016-04-2700
2016-04-26231.00231.00231.00231.001000231000
2016-04-25231.00231.00228.00228.0070001611000
2016-04-2200
2016-04-21228.00228.00225.00225.0070001578000
2016-04-2000
2016-04-19226.00231.00226.00231.00220005045000
2016-04-18225.00225.00225.00225.002000450000
2016-04-15225.00225.00224.00225.0050001124000
2016-04-14227.00228.00225.00228.0070001592000
2016-04-13226.00226.00226.00226.001000226000
2016-04-1200
2016-04-11225.00225.00225.00225.006000013500000
2016-04-08221.00225.00221.00224.00150003353000
2016-04-07222.00223.00220.00223.0050001109000
2016-04-06220.00220.00220.00220.002000440000
2016-04-05222.00222.00220.00220.004000884000
2016-04-04223.00223.00222.00222.00160003554000
2016-04-01223.00223.00219.00219.00130002876000
2016-03-31223.00223.00223.00223.001000223000
2016-03-30223.00224.00223.00224.0050001118000
2016-03-29223.00224.00223.00224.00100002231000
2016-03-28221.00221.00221.00221.003000663000
2016-03-25221.00221.00221.00221.0080001768000
2016-03-24220.00221.00220.00221.00120002643000
2016-03-23220.00220.00220.00220.00100002200000
2016-03-22219.00220.00219.00220.00160003511000
2016-03-18219.00219.00219.00219.001000219000
2016-03-17218.00220.00218.00219.00260005689000
2016-03-16217.00217.00217.00217.002000434000
2016-03-15217.00218.00217.00218.002000435000
2016-03-14217.00218.00217.00217.0050001086000
2016-03-11218.00218.00218.00218.0060001308000
2016-03-10218.00218.00216.00218.00100002176000
2016-03-09216.00216.00216.00216.001000216000
2016-03-08217.00217.00216.00216.0070001513000
2016-03-07218.00218.00217.00217.0060001306000
2016-03-04218.00218.00217.00217.00100002173000
2016-03-03216.00217.00216.00217.00130002813000
2016-03-02215.00216.00215.00216.0070001511000
2016-03-01216.00216.00214.00216.00180003874000
2016-02-29217.00219.00217.00217.005300011535000
2016-02-26226.00226.00224.00225.0050001126000
2016-02-25227.00227.00227.00227.003000681000
2016-02-24231.00231.00227.00227.0060001369000
2016-02-23240.00240.00233.00233.0050001184000
2016-02-22240.00240.00240.00240.001000240000
2016-02-1900
2016-02-18235.00235.00235.00235.001000235000
2016-02-1700
2016-02-16229.00230.00229.00230.003000689000
2016-02-1500
2016-02-12229.00229.00229.00229.003000687000
2016-02-10249.00249.00235.00235.00150003656000
2016-02-09253.00253.00251.00251.002000504000
2016-02-08253.00253.00253.00253.001000253000
2016-02-05255.00255.00252.00252.003000762000
2016-02-04255.00255.00255.00255.001000255000
2016-02-03257.00257.00257.00257.001000257000
2016-02-02260.00260.00257.00257.002000517000
2016-02-0100
2016-01-29254.00256.00254.00256.003000764000
2016-01-28251.00251.00251.00251.001000251000
2016-01-27251.00251.00251.00251.001000251000
2016-01-26253.00253.00251.00251.002000504000
2016-01-25258.00258.00255.00255.0040001029000
2016-01-22251.00251.00251.00251.0060001506000
2016-01-21253.00253.00252.00252.002000505000
2016-01-20254.00255.00254.00255.002000509000
2016-01-19254.00254.00254.00254.002000508000
2016-01-18256.00256.00252.00252.002000508000
2016-01-15259.00259.00259.00259.001000259000
2016-01-14261.00261.00260.00260.0040001043000
2016-01-13263.00267.00263.00267.0040001064000
2016-01-12265.00265.00265.00265.0080002120000
2016-01-08265.00269.00265.00269.0060001604000
2016-01-07270.00270.00270.00270.001000270000
2016-01-06271.00271.00270.00270.002000541000
2016-01-05271.00271.00270.00271.0040001082000
2016-01-0400
2015-12-30274.00274.00273.00273.002000547000
2015-12-29272.00272.00272.00272.001000272000
2015-12-28270.00270.00268.00270.0080002157000
2015-12-25275.00277.00275.00277.00100002759000
2015-12-24276.00276.00273.00274.00190005202000
2015-12-22276.00276.00275.00275.002000551000
2015-12-21273.00276.00273.00276.0070001918000
2015-12-18276.00276.00273.00273.0040001095000
2015-12-17273.00276.00272.00276.0080002189000
2015-12-16276.00276.00273.00273.00140003841000
2015-12-15277.00277.00275.00275.0070001932000
2015-12-14277.00277.00275.00275.0090002486000
2015-12-11277.00277.00276.00277.0060001661000
2015-12-10277.00277.00276.00276.00120003323000
2015-12-09276.00276.00275.00276.003000827000
2015-12-08276.00276.00276.00276.0080002208000
2015-12-07277.00277.00276.00276.0080002210000
2015-12-04276.00276.00275.00276.003000827000
2015-12-03277.00277.00275.00276.003000828000
2015-12-02276.00276.00275.00276.003000827000
2015-12-01277.00277.00276.00276.00100002763000
2015-11-30277.00277.00276.00277.00100002767000
2015-11-27276.00277.00276.00277.002000553000
2015-11-26277.00278.00276.00276.00310008599000

   ※ 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