[7426 JQスタンダード] 山大 日足 時系列データ

[7426 JQスタンダード] 山大 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-151549.001549.001527.001527.0014002156800
2017-12-1400
2017-12-131547.001547.001522.001522.0016002463100
2017-12-121519.001519.001519.001519.00100151900
2017-12-111521.001524.001521.001524.00200304500
2017-12-081508.001520.001508.001519.0011001666700
2017-12-071508.001508.001508.001508.00100150800
2017-12-061500.001510.001500.001500.0022003301100
2017-12-051500.001500.001500.001500.0026003900000
2017-12-041501.001510.001500.001500.0026003902700
2017-12-011501.001501.001460.001490.0026003875000
2017-11-301500.001510.001500.001510.001030015466100
2017-11-291520.001520.001490.001500.0040006034000
2017-11-281498.001498.001479.001490.0014002076600
2017-11-271490.001499.001480.001480.00600890900
2017-11-241478.001478.001478.001478.00200295600
2017-11-221465.001465.001465.001465.00100146500
2017-11-211462.001466.001462.001466.0012001756000
2017-11-201450.001450.001450.001450.00100145000
2017-11-171425.001425.001425.001425.00100142500
2017-11-161411.001412.001411.001412.00500705600
2017-11-151421.001422.001401.001411.0017002405100
2017-11-141406.001412.001406.001412.00400563600
2017-11-131533.001533.001400.001420.001210017679100
2017-11-101549.001549.001538.001538.0027004160600
2017-11-091576.001576.001558.001558.009001411700
2017-11-081545.001588.001545.001561.008001249100
2017-11-071556.001556.001540.001540.00300463600
2017-11-0600
2017-11-021541.001542.001540.001540.00400616400
2017-11-0100
2017-10-311540.001540.001540.001540.00400616000
2017-10-301535.001557.001535.001557.00500769700
2017-10-271535.001535.001535.001535.00200307000
2017-10-261522.001539.001522.001539.00200306100
2017-10-251549.001549.001522.001522.00400614500
2017-10-241518.001531.001518.001531.00300456700
2017-10-231505.001524.001505.001524.009001360000
2017-10-201520.001520.001505.001515.007001057900
2017-10-191524.001530.001508.001530.0010001521700
2017-10-181535.001535.001524.001524.0015002287100
2017-10-171535.001550.001521.001550.00600919300
2017-10-161536.001544.001535.001535.008001229300
2017-10-131561.001561.001544.001544.00400622700
2017-10-121521.001561.001521.001561.00600920600
2017-10-1100
2017-10-101514.001514.001514.001514.00200302800
2017-10-0600
2017-10-051513.001513.001513.001513.00400605200
2017-10-041537.001538.001514.001530.008001224500
2017-10-031513.001558.001513.001558.0011001681300
2017-10-0200
2017-09-291512.001512.001512.001512.00400604800
2017-09-2800
2017-09-271491.001511.001491.001511.009001353500
2017-09-26306.00306.00299.00306.0070002117000
2017-09-25306.00306.00306.00306.001000306000
2017-09-22298.00298.00298.00298.001000298000
2017-09-21306.00306.00306.00306.001000306000
2017-09-20299.00301.00298.00301.0070002094000
2017-09-19302.00302.00297.00299.0090002696000
2017-09-1500
2017-09-1400
2017-09-1300
2017-09-12302.00302.00302.00302.001000302000
2017-09-11293.00298.00293.00298.003000889000
2017-09-08287.00293.00287.00293.003000867000
2017-09-0700
2017-09-06290.00295.00287.00287.003000872000
2017-09-05297.00297.00296.00296.002000593000
2017-09-04296.00305.00296.00305.0040001210000
2017-09-01299.00299.00296.00296.0050001487000
2017-08-31295.00305.00295.00299.00280008379000
2017-08-30293.00293.00293.00293.001000293000
2017-08-29293.00293.00293.00293.001000293000
2017-08-28290.00293.00290.00293.002000583000
2017-08-25288.00288.00288.00288.002000576000
2017-08-24292.00292.00292.00292.001000292000
2017-08-2300
2017-08-2200
2017-08-2100
2017-08-1800
2017-08-17290.00290.00290.00290.001000290000
2017-08-16287.00287.00287.00287.001000287000
2017-08-15287.00287.00287.00287.0040001148000
2017-08-14288.00289.00287.00289.0080002301000
2017-08-10299.00300.00288.00292.00230006779000
2017-08-09298.00299.00293.00299.00100002974000
2017-08-08297.00298.00297.00298.0050001488000
2017-08-07290.00290.00290.00290.002000580000
2017-08-04288.00290.00288.00290.0040001154000
2017-08-03295.00298.00295.00298.003000888000
2017-08-02291.00294.00291.00294.0060001760000
2017-08-01291.00294.00291.00294.0060001756000
2017-07-31283.00283.00283.00283.003000849000
2017-07-2800
2017-07-27291.00292.00291.00291.00110003206000
2017-07-26290.00291.00290.00291.00130003775000
2017-07-25287.00290.00287.00290.00230006663000
2017-07-24285.00285.00285.00285.001000285000
2017-07-21285.00285.00285.00285.001000285000
2017-07-20282.00282.00282.00282.001000282000
2017-07-19282.00282.00282.00282.001000282000
2017-07-18285.00285.00280.00282.0080002255000
2017-07-14282.00282.00281.00281.003000845000
2017-07-13282.00282.00282.00282.001000282000
2017-07-12292.00292.00280.00280.004300012277000
2017-07-11289.00289.00289.00289.003000867000
2017-07-10286.00287.00286.00287.002000573000
2017-07-07286.00286.00286.00286.0050001430000
2017-07-06283.00283.00283.00283.002000566000
2017-07-05282.00285.00281.00281.0050001413000
2017-07-0400
2017-07-03282.00282.00282.00282.001000282000
2017-06-30282.00282.00282.00282.003000846000
2017-06-29283.00283.00283.00283.001000283000
2017-06-2800
2017-06-27284.00284.00283.00283.002000567000
2017-06-26286.00286.00286.00286.0050001430000
2017-06-23288.00288.00283.00283.0050001426000
2017-06-22283.00290.00281.00288.00110003139000
2017-06-21288.00288.00282.00283.0090002546000
2017-06-20284.00285.00284.00285.0070001994000
2017-06-19284.00284.00282.00282.003000850000
2017-06-1600
2017-06-1500
2017-06-14280.00280.00280.00280.001000280000
2017-06-13286.00286.00286.00286.001000286000
2017-06-12282.00282.00282.00282.002000564000
2017-06-0900
2017-06-08288.00288.00281.00281.0060001703000
2017-06-07284.00284.00284.00284.002000568000
2017-06-06284.00284.00284.00284.001000284000
2017-06-05287.00289.00285.00285.0050001438000
2017-06-02285.00285.00285.00285.0090002565000
2017-06-01287.00287.00284.00284.0040001143000
2017-05-31280.00280.00280.00280.002000560000
2017-05-30285.00285.00285.00285.001000285000
2017-05-29285.00285.00285.00285.0050001425000
2017-05-26281.00281.00281.00281.001000281000
2017-05-25283.00283.00280.00280.002000563000
2017-05-2400
2017-05-23283.00283.00283.00283.001000283000
2017-05-2200
2017-05-19281.00282.00281.00282.0060001691000
2017-05-18284.00284.00276.00276.0060001696000
2017-05-17285.00285.00285.00285.002000570000
2017-05-1600
2017-05-15286.00286.00282.00282.0050001420000
2017-05-12274.00294.00274.00280.00280007819000
2017-05-1100
2017-05-10270.00270.00270.00270.001000270000
2017-05-0900
2017-05-08264.00264.00264.00264.001000264000
2017-05-02264.00267.00264.00264.003000795000
2017-05-01265.00265.00263.00263.003000793000
2017-04-28264.00264.00263.00264.003000791000
2017-04-2700
2017-04-26260.00260.00260.00260.001000260000
2017-04-25260.00260.00260.00260.002000520000
2017-04-24255.00255.00255.00255.001000255000
2017-04-2100
2017-04-2000
2017-04-1900
2017-04-1800
2017-04-1700
2017-04-1400
2017-04-13255.00255.00255.00255.002000510000
2017-04-12248.00252.00245.00248.00150003730000
2017-04-11253.00256.00253.00256.003000762000
2017-04-10257.00264.00257.00264.003000784000
2017-04-0700
2017-04-06264.00264.00264.00264.001000264000
2017-04-0500
2017-04-04273.00273.00270.00270.003000814000
2017-04-03272.00273.00270.00273.003000815000
2017-03-31272.00276.00271.00276.0050001367000
2017-03-30274.00276.00274.00276.002000550000
2017-03-29273.00273.00273.00273.001000273000
2017-03-28272.00272.00272.00272.001000272000
2017-03-27272.00274.00271.00274.0070001907000
2017-03-24272.00272.00272.00272.002000544000
2017-03-23270.00272.00269.00269.0040001080000
2017-03-22270.00270.00270.00270.001000270000
2017-03-21272.00273.00272.00273.003000817000
2017-03-17268.00272.00268.00272.002000540000
2017-03-16268.00268.00268.00268.001000268000
2017-03-1500
2017-03-14270.00270.00270.00270.002000540000
2017-03-1300
2017-03-10272.00272.00272.00272.001000272000
2017-03-09272.00272.00272.00272.002000544000
2017-03-08268.00268.00268.00268.003000804000
2017-03-07266.00270.00266.00270.003000805000
2017-03-06265.00265.00265.00265.001000265000
2017-03-0300
2017-03-0200
2017-03-01265.00265.00265.00265.001000265000
2017-02-28265.00265.00265.00265.001000265000
2017-02-27262.00262.00262.00262.003000786000
2017-02-2400
2017-02-2300
2017-02-2200
2017-02-21265.00265.00265.00265.001000265000
2017-02-20268.00271.00268.00270.0040001077000
2017-02-17270.00270.00268.00268.003000806000
2017-02-16270.00270.00270.00270.002000540000
2017-02-15270.00270.00270.00270.0040001080000
2017-02-14270.00270.00270.00270.003000810000
2017-02-13268.00270.00268.00270.0040001078000
2017-02-10265.00270.00265.00270.00120003220000
2017-02-09265.00265.00265.00265.0070001855000
2017-02-0800
2017-02-07256.00258.00255.00258.0040001026000
2017-02-06254.00254.00254.00254.001000254000
2017-02-03260.00260.00260.00260.001000260000
2017-02-02260.00260.00260.00260.0050001300000
2017-02-01259.00259.00259.00259.002000518000
2017-01-31259.00259.00259.00259.0060001554000
2017-01-30255.00255.00255.00255.001000255000
2017-01-27252.00252.00251.00252.0050001258000
2017-01-2600
2017-01-25252.00252.00252.00252.002000504000
2017-01-24252.00252.00252.00252.003000756000
2017-01-23250.00253.00250.00253.0070001768000
2017-01-20249.00255.00249.00255.00140003533000
2017-01-19243.00243.00243.00243.003000729000
2017-01-1800
2017-01-17249.00249.00249.00249.001000249000
2017-01-16245.00250.00243.00243.0090002231000
2017-01-13246.00246.00246.00246.001000246000
2017-01-12248.00249.00248.00248.0060001490000
2017-01-1100
2017-01-10250.00250.00246.00246.004000988000
2017-01-06249.00250.00249.00250.00130003248000
2017-01-05246.00246.00246.00246.001000246000
2017-01-04247.00247.00247.00247.002000494000
2016-12-30244.00244.00244.00244.002000488000
2016-12-29245.00245.00245.00245.001000245000
2016-12-28245.00245.00245.00245.001000245000
2016-12-27240.00245.00240.00245.00120002909000
2016-12-26240.00243.00240.00240.00120002886000
2016-12-22238.00240.00237.00239.00140003334000
2016-12-21235.00235.00235.00235.003000705000
2016-12-20235.00235.00232.00234.00160003751000
2016-12-19237.00237.00234.00237.00180004246000
2016-12-16240.00240.00237.00237.0050001194000
2016-12-15241.00241.00241.00241.001000241000
2016-12-14243.00243.00241.00241.0070001694000
2016-12-13233.00235.00227.00227.003000695000

   ※ 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