[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 
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
2016-05-16249.00249.00240.00243.00210005113000
2016-05-13265.00272.00265.00272.002000537000
2016-05-12268.00268.00265.00266.0060001597000
2016-05-11272.00272.00272.00272.001000272000
2016-05-10266.00266.00266.00266.002000532000
2016-05-0900
2016-05-06275.00275.00275.00275.001000275000
2016-05-02260.00265.00256.00265.0040001046000
2016-04-28260.00261.00260.00260.0050001303000
2016-04-2700
2016-04-26261.00263.00261.00262.0040001047000
2016-04-25270.00270.00265.00265.002000535000
2016-04-2200
2016-04-21270.00270.00262.00262.002000532000
2016-04-2000
2016-04-19268.00275.00268.00273.00150004072000
2016-04-18256.00260.00256.00260.0040001031000
2016-04-15255.00256.00255.00256.0060001534000
2016-04-14255.00255.00255.00255.001000255000
2016-04-1300
2016-04-1200
2016-04-1100
2016-04-0800
2016-04-0700
2016-04-06250.00252.00250.00250.0070001757000
2016-04-0500
2016-04-0400
2016-04-0100
2016-03-31263.00263.00262.00262.0050001313000
2016-03-30263.00263.00263.00263.001000263000
2016-03-29263.00263.00263.00263.0050001315000
2016-03-28263.00263.00263.00263.001000263000
2016-03-25266.00266.00266.00266.003000798000
2016-03-24271.00271.00271.00271.001000271000
2016-03-2300
2016-03-22266.00268.00266.00268.0040001068000
2016-03-1800
2016-03-1700
2016-03-16266.00266.00266.00266.001000266000
2016-03-15270.00270.00270.00270.001000270000
2016-03-14268.00270.00268.00270.0050001345000
2016-03-11263.00263.00263.00263.0040001052000
2016-03-10258.00259.00258.00259.002000517000
2016-03-0900
2016-03-08251.00251.00250.00250.0040001003000
2016-03-07254.00255.00246.00251.00190004751000
2016-03-04256.00256.00254.00254.0060001534000
2016-03-03256.00256.00256.00256.003000768000
2016-03-02256.00259.00256.00256.003000771000
2016-03-01256.00256.00256.00256.0050001280000
2016-02-2900
2016-02-26256.00256.00256.00256.002000512000
2016-02-25248.00248.00248.00248.001000248000
2016-02-24245.00248.00245.00247.004000985000
2016-02-23247.00247.00246.00246.002000493000
2016-02-22245.00245.00245.00245.001000245000
2016-02-19243.00243.00243.00243.001000243000
2016-02-18247.00248.00247.00248.002000495000
2016-02-1700
2016-02-16243.00247.00239.00247.00340008261000
2016-02-15245.00249.00243.00246.00150003680000
2016-02-12242.00249.00241.00249.00240005844000
2016-02-10265.00267.00265.00267.0040001062000
2016-02-09279.00279.00265.00265.00110002997000
2016-02-08272.00275.00272.00274.0050001371000
2016-02-05280.00280.00275.00275.0060001665000
2016-02-04282.00282.00282.00282.001000282000
2016-02-03285.00285.00285.00285.001000285000
2016-02-02294.00294.00294.00294.002000588000
2016-02-01294.00294.00294.00294.001000294000
2016-01-29291.00291.00291.00291.002000582000
2016-01-28284.00286.00284.00286.002000570000
2016-01-27278.00278.00278.00278.001000278000
2016-01-2600
2016-01-25275.00275.00271.00271.003000821000
2016-01-22266.00275.00266.00275.00100002733000
2016-01-21261.00268.00261.00265.0080002104000
2016-01-20270.00270.00270.00270.003000810000
2016-01-1900
2016-01-18280.00280.00277.00279.0060001670000
2016-01-15281.00285.00281.00285.002000566000
2016-01-14280.00285.00280.00285.0080002256000
2016-01-13281.00283.00281.00283.0050001409000
2016-01-12284.00284.00281.00282.00120003396000
2016-01-08283.00284.00280.00284.0040001130000
2016-01-07291.00291.00291.00291.001000291000
2016-01-06293.00293.00292.00292.0040001169000
2016-01-05296.00296.00294.00294.0040001178000
2016-01-04296.00296.00296.00296.003000888000
2015-12-30296.00296.00296.00296.002000592000
2015-12-29294.00294.00294.00294.003000882000
2015-12-28293.00294.00293.00294.002000587000
2015-12-25292.00293.00292.00293.0070002049000
2015-12-24294.00295.00291.00291.00100002936000
2015-12-22292.00300.00284.00300.003000876000
2015-12-21304.00304.00300.00300.0050001513000
2015-12-18304.00304.00300.00300.0050001505000
2015-12-17307.00308.00306.00306.0050001536000
2015-12-16295.00305.00295.00304.00260007786000
2015-12-15292.00294.00292.00294.00100002923000
2015-12-14290.00291.00290.00291.002000581000
2015-12-1100
2015-12-1000
2015-12-09290.00291.00290.00290.00230006672000
2015-12-08292.00292.00292.00292.003000876000
2015-12-07295.00295.00290.00290.0050001468000
2015-12-04293.00293.00293.00293.002000586000
2015-12-03293.00293.00293.00293.003000879000

   ※ 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