[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 
2017-05-2200
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
2016-12-12230.00230.00230.00230.0080001840000
2016-12-09233.00233.00230.00230.003000696000
2016-12-08226.00233.00226.00233.00140003221000
2016-12-07220.00225.00220.00225.0050001115000
2016-12-06220.00220.00220.00220.003000660000
2016-12-05225.00225.00220.00220.0090002000000
2016-12-02228.00228.00228.00228.001000228000
2016-12-0100
2016-11-30232.00232.00232.00232.001000232000
2016-11-2900
2016-11-28228.00229.00219.00225.00170003846000
2016-11-25220.00220.00220.00220.001000220000
2016-11-24219.00220.00219.00220.003000659000
2016-11-22215.00218.00215.00218.0060001296000
2016-11-21219.00219.00218.00218.003000656000
2016-11-18219.00219.00219.00219.002000438000
2016-11-1700
2016-11-16222.00222.00218.00218.00180003928000
2016-11-15217.00217.00217.00217.001000217000
2016-11-14216.00225.00216.00224.0060001337000
2016-11-11215.00216.00215.00215.0080001721000
2016-11-10215.00215.00215.00215.002000430000
2016-11-09221.00221.00215.00215.00120002603000
2016-11-08219.00223.00219.00221.00130002880000
2016-11-07219.00219.00219.00219.001000219000
2016-11-0400
2016-11-02216.00216.00216.00216.002000432000
2016-11-0100
2016-10-31214.00214.00214.00214.001000214000
2016-10-28220.00220.00219.00219.002000439000
2016-10-2700
2016-10-26222.00222.00218.00218.002000440000
2016-10-25222.00223.00222.00223.0050001112000
2016-10-24216.00221.00216.00221.0050001090000
2016-10-2100
2016-10-20213.00213.00213.00213.001000213000
2016-10-19211.00211.00211.00211.001000211000
2016-10-18213.00213.00211.00211.003000635000
2016-10-17212.00212.00208.00208.0070001464000
2016-10-14212.00212.00212.00212.002000424000
2016-10-13208.00208.00208.00208.002000416000
2016-10-12207.00207.00207.00207.0060001242000
2016-10-11202.00207.00202.00207.0050001020000
2016-10-07209.00210.00206.00210.0080001665000
2016-10-0600
2016-10-05210.00210.00210.00210.002000420000
2016-10-04203.00207.00203.00207.0070001425000
2016-10-0300
2016-09-3000
2016-09-2900
2016-09-2800
2016-09-27212.00212.00211.00211.002000423000
2016-09-26218.00218.00218.00218.001000218000
2016-09-23211.00212.00211.00212.004000847000
2016-09-21210.00210.00210.00210.002000420000
2016-09-2000
2016-09-16210.00210.00210.00210.001000210000
2016-09-1500
2016-09-1400
2016-09-13217.00217.00209.00210.004000846000
2016-09-12217.00217.00217.00217.001000217000
2016-09-0900
2016-09-08217.00217.00217.00217.001000217000
2016-09-0700
2016-09-06210.00210.00209.00209.003000629000
2016-09-0500
2016-09-0200
2016-09-01205.00205.00205.00205.0070001435000
2016-08-3100
2016-08-30204.00205.00204.00205.002000409000
2016-08-29200.00204.00200.00204.00100002024000
2016-08-26205.00205.00196.00196.00270005398000
2016-08-25200.00200.00200.00200.0050001000000
2016-08-24207.00207.00200.00207.00210004240000
2016-08-2300
2016-08-2200
2016-08-19205.00207.00205.00207.002000412000
2016-08-1800
2016-08-1700
2016-08-1600
2016-08-15202.00202.00202.00202.001000202000
2016-08-12209.00209.00209.00209.003000627000
2016-08-10215.00215.00213.00213.002000428000
2016-08-0900
2016-08-0800
2016-08-0500
2016-08-0400
2016-08-0300
2016-08-02223.00223.00223.00223.001000223000
2016-08-01216.00217.00213.00217.0060001289000
2016-07-29210.00216.00210.00216.0050001062000
2016-07-28221.00223.00221.00223.0090001998000
2016-07-2700
2016-07-2600
2016-07-25222.00222.00222.00222.001000222000
2016-07-2200
2016-07-21221.00221.00221.00221.001000221000
2016-07-2000
2016-07-19216.00216.00215.00215.002000431000
2016-07-15224.00224.00224.00224.001000224000
2016-07-14218.00219.00213.00213.003000650000
2016-07-1300
2016-07-1200
2016-07-1100
2016-07-0800
2016-07-0700
2016-07-0600
2016-07-05204.00204.00204.00204.002000408000
2016-07-0400
2016-07-0100
2016-06-3000
2016-06-2900
2016-06-28199.00199.00199.00199.001000199000
2016-06-27198.00198.00198.00198.001000198000
2016-06-24212.00212.00196.00196.00200004169000
2016-06-23212.00212.00212.00212.003000636000
2016-06-2200
2016-06-21212.00213.00212.00212.0080001698000
2016-06-20215.00215.00211.00211.002000426000
2016-06-1700
2016-06-16215.00216.00215.00215.003000646000
2016-06-15218.00231.00218.00218.00130002906000
2016-06-14230.00230.00215.00217.00110002448000
2016-06-13232.00233.00232.00233.002000465000
2016-06-10239.00239.00231.00231.003000701000
2016-06-09241.00241.00241.00241.001000241000
2016-06-08239.00239.00239.00239.001000239000
2016-06-07235.00239.00231.00239.0070001643000
2016-06-06239.00239.00239.00239.001000239000
2016-06-03241.00241.00241.00241.002000482000
2016-06-0200
2016-06-01241.00241.00241.00241.0050001205000
2016-05-31241.00241.00240.00240.002000481000
2016-05-30242.00242.00242.00242.001000242000
2016-05-27242.00242.00242.00242.001000242000
2016-05-2600
2016-05-25242.00242.00242.00242.001000242000
2016-05-2400
2016-05-23244.00244.00243.00244.004000974000
2016-05-2000
2016-05-19244.00244.00244.00244.002000488000
2016-05-18244.00244.00244.00244.001000244000
2016-05-17244.00245.00240.00240.0080001936000

   ※ 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