[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 
2017-11-173855.003855.003815.003815.00200767000
2017-11-163800.003895.003795.003895.00310011887500
2017-11-153955.003955.003830.003860.0013005075500
2017-11-144065.004065.004065.004065.003001219500
2017-11-133990.004040.003990.004010.008003210000
2017-11-104130.004130.004130.004130.004001652000
2017-11-094130.004130.004130.004130.00100413000
2017-11-0800
2017-11-0700
2017-11-064080.004080.003980.004050.007002817000
2017-11-024100.004100.004100.004100.00100410000
2017-11-014080.004090.004080.004090.0010004084000
2017-10-314010.004010.004010.004010.003001203000
2017-10-304075.004080.004010.004010.004001624000
2017-10-274080.004080.004075.004075.003001223000
2017-10-2600
2017-10-254095.004095.004095.004095.00200819000
2017-10-244000.004000.004000.004000.006002400000
2017-10-233920.003920.003920.003920.00200784000
2017-10-203825.003850.003825.003850.003001150000
2017-10-1900
2017-10-183825.003825.003825.003825.00200765000
2017-10-1700
2017-10-163870.003870.003870.003870.00100387000
2017-10-133835.003865.003835.003865.00200770000
2017-10-1200
2017-10-113855.003905.003855.003905.0012004651000
2017-10-103995.003995.003995.003995.003001198500
2017-10-063980.003980.003980.003980.00100398000
2017-10-054005.004005.004000.004000.005002001000
2017-10-043915.003960.003915.003960.007002764000
2017-10-033915.003915.003915.003915.00100391500
2017-10-023915.003915.003915.003915.00100391500
2017-09-293860.003860.003860.003860.00200772000
2017-09-283970.003970.003850.003895.0010003918000
2017-09-273985.003985.003850.003850.004001570000
2017-09-263955.003955.003780.003780.003001169000
2017-09-253785.003785.003750.003750.004001507500
2017-09-223800.003800.003785.003785.00200758500
2017-09-213800.003800.003800.003800.00100380000
2017-09-2000
2017-09-193800.003820.003730.003800.00270010251500
2017-09-153790.003790.003700.003700.009003368000
2017-09-143750.003750.003750.003750.00200750000
2017-09-1300
2017-09-123795.003795.003795.003795.00200759000
2017-09-113790.003790.003790.003790.005001895000
2017-09-083755.003755.003705.003720.003001118000
2017-09-073710.003710.003685.003685.003001110500
2017-09-0600
2017-09-053765.003770.003705.003705.006002254000
2017-09-043750.003750.003750.003750.00100375000
2017-09-013745.003745.003745.003745.00100374500
2017-08-313750.003750.003750.003750.00100375000
2017-08-303765.003765.003765.003765.00100376500
2017-08-293880.004070.003735.003755.00380015031000
2017-08-283675.003770.003675.003770.00370013678500
2017-08-253410.003500.003410.003435.0016005556500
2017-08-243390.003390.003390.003390.00200678000
2017-08-233390.003390.003390.003390.00200678000
2017-08-223390.003390.003390.003390.00100339000
2017-08-213360.003360.003360.003360.00100336000
2017-08-183490.003490.003380.003380.007002432000
2017-08-173330.003700.003330.003500.00570020236500
2017-08-163300.003305.003300.003305.00200660500
2017-08-153300.003300.003300.003300.00100330000
2017-08-143270.003270.003270.003270.00100327000
2017-08-103395.003395.003270.003270.0012003986500
2017-08-0900
2017-08-0800
2017-08-073240.003240.003240.003240.00100324000
2017-08-043230.003235.003230.003235.00300969500
2017-08-033300.003300.003295.003300.00300989500
2017-08-023300.003300.003300.003300.00300990000
2017-08-013405.003405.003300.003300.007002366500
2017-07-313405.003450.003405.003405.007002395000
2017-07-2800
2017-07-273370.003370.003370.003370.003001011000
2017-07-263380.003380.003370.003370.004001349000
2017-07-253380.003380.003380.003380.003001014000
2017-07-243400.003400.003400.003400.00100340000
2017-07-2100
2017-07-203330.003330.003330.003330.00100333000
2017-07-193285.003285.003285.003285.00200657000
2017-07-183300.003300.003300.003300.00100330000
2017-07-143335.003335.003335.003335.00100333500
2017-07-133370.003370.003370.003370.00100337000
2017-07-123300.003300.003300.003300.00100330000
2017-07-1100
2017-07-103360.003360.003355.003355.0010003359500
2017-07-073280.003300.003280.003300.0030009844000
2017-07-063290.003290.003275.003280.004001313500
2017-07-0500
2017-07-043300.003300.003300.003300.00100330000
2017-07-0300
2017-06-3000
2017-06-293260.003300.003260.003265.005001634500
2017-06-283330.003330.003330.003330.00100333000
2017-06-27330.00330.00320.00320.00110003586000
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

   ※ 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。 

Twitter