[7432 JQスタンダード] ダルトン 日足 時系列データ

[7432 JQスタンダード] ダルトン (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-0900
2016-12-08239.00239.00238.00238.004000953000
2016-12-07238.00238.00238.00238.001000238000
2016-12-0600
2016-12-05238.00238.00238.00238.001000238000
2016-12-0200
2016-12-01238.00238.00238.00238.001000238000
2016-11-30238.00239.00238.00238.003000715000
2016-11-2900
2016-11-2800
2016-11-2500
2016-11-2400
2016-11-2200
2016-11-21238.00238.00238.00238.001000238000
2016-11-1800
2016-11-17238.00238.00238.00238.002000476000
2016-11-1600
2016-11-15238.00238.00238.00238.001000238000
2016-11-1400
2016-11-1100
2016-11-1000
2016-11-09238.00238.00238.00238.001000238000
2016-11-0800
2016-11-0700
2016-11-04238.00238.00238.00238.001000238000
2016-11-0200
2016-11-0100
2016-10-3100
2016-10-2800
2016-10-2700
2016-10-26238.00238.00238.00238.004000952000
2016-10-2500
2016-10-24238.00238.00238.00238.001000238000
2016-10-21238.00238.00238.00238.002000476000
2016-10-2000
2016-10-1900
2016-10-1800
2016-10-17238.00238.00238.00238.0050001190000
2016-10-1400
2016-10-13238.00239.00238.00239.0070001667000
2016-10-1200
2016-10-1100
2016-10-07238.00238.00238.00238.001000238000
2016-10-06238.00239.00238.00239.002000477000
2016-10-05238.00239.00238.00238.003000715000
2016-10-0400
2016-10-0300
2016-09-30239.00239.00239.00239.004200010038000
2016-09-2900
2016-09-28239.00239.00239.00239.004000956000
2016-09-27239.00239.00239.00239.002000478000
2016-09-26239.00239.00239.00239.0060001434000
2016-09-23239.00239.00239.00239.0080001912000
2016-09-21239.00239.00239.00239.0080001912000
2016-09-20239.00239.00239.00239.0050001195000
2016-09-16239.00239.00239.00239.002000478000
2016-09-15239.00239.00239.00239.007900018881000
2016-09-14237.00237.00237.00237.001000237000
2016-09-13238.00238.00237.00237.00120002845000
2016-09-12240.00240.00239.00239.006900016492000
2016-09-09239.00239.00239.00239.0060001434000
2016-09-08239.00239.00239.00239.0050001195000
2016-09-07239.00239.00239.00239.001000239000
2016-09-06239.00239.00239.00239.004000956000
2016-09-05239.00239.00239.00239.004000956000
2016-09-02240.00240.00239.00239.0090002153000
2016-09-01239.00240.00239.00240.00260006234000
2016-08-31239.00239.00239.00239.002000478000
2016-08-30239.00240.00239.00240.0070001674000
2016-08-29239.00239.00239.00239.00110002629000
2016-08-26239.00239.00239.00239.00250005975000
2016-08-25239.00239.00239.00239.00250005975000
2016-08-24239.00239.00239.00239.0090002151000
2016-08-23239.00239.00239.00239.00140003346000
2016-08-22239.00239.00239.00239.00120002868000
2016-08-19239.00239.00239.00239.00210005019000
2016-08-18239.00239.00239.00239.00190004541000
2016-08-17239.00239.00239.00239.00190004541000
2016-08-16239.00239.00239.00239.00320007648000
2016-08-15239.00239.00239.00239.00210005019000
2016-08-12240.00240.00239.00239.007600018172000
2016-08-10239.00240.00239.00240.009900023662000
2016-08-09239.00240.00239.00239.009300022231000
2016-08-08239.00240.00239.00239.0032200076971000
2016-08-05239.00240.00239.00239.00860000205647000
2016-08-04219.00219.00219.00219.00180003942000
2016-08-03166.00173.00166.00169.00390006593000
2016-08-02175.00175.00170.00175.00480008307000
2016-08-01172.00182.00166.00180.0038000066111000
2016-07-29226.00238.00187.00191.002615000582488000
2016-07-28143.00188.00143.00188.00944000173763000
2016-07-27139.00141.00138.00138.00110001524000
2016-07-2600
2016-07-2500
2016-07-2200
2016-07-2100
2016-07-20137.00137.00137.00137.001000137000
2016-07-19133.00133.00133.00133.001000133000
2016-07-1500
2016-07-14138.00139.00137.00138.0080001104000
2016-07-1300
2016-07-12137.00140.00137.00140.003000414000
2016-07-11142.00142.00142.00142.001000142000
2016-07-08142.00142.00142.00142.003000426000
2016-07-0700
2016-07-06135.00136.00135.00136.002000271000
2016-07-0500
2016-07-0400
2016-07-01139.00139.00135.00135.003000413000
2016-06-3000
2016-06-29134.00134.00134.00134.001000134000
2016-06-28141.00141.00134.00134.006000834000
2016-06-27147.00147.00131.00131.00270003880000
2016-06-24145.00145.00118.00122.00330004311000
2016-06-2300
2016-06-22148.00148.00148.00148.001000148000
2016-06-2100
2016-06-2000
2016-06-1700
2016-06-1600
2016-06-15146.00149.00146.00149.006000885000
2016-06-14155.00155.00151.00151.0070001075000
2016-06-13162.00162.00160.00160.004000644000
2016-06-10164.00164.00162.00162.004000654000
2016-06-0900
2016-06-0800
2016-06-07164.00164.00164.00164.001000164000
2016-06-0600
2016-06-03167.00168.00164.00164.00120001989000
2016-06-0200
2016-06-01170.00170.00170.00170.001000170000
2016-05-31170.00170.00169.00169.002000339000
2016-05-30167.00169.00166.00169.003000502000
2016-05-27170.00170.00166.00166.0090001505000
2016-05-2600
2016-05-25170.00170.00170.00170.002000340000
2016-05-2400
2016-05-23172.00172.00170.00170.003000512000
2016-05-20165.00174.00165.00169.0090001511000
2016-05-1900
2016-05-1800
2016-05-1700
2016-05-1600
2016-05-13176.00176.00170.00170.0070001204000
2016-05-1200
2016-05-11172.00172.00171.00172.003000515000
2016-05-10172.00172.00172.00172.003000516000
2016-05-0900
2016-05-06175.00175.00172.00172.005000872000
2016-05-02172.00172.00172.00172.001000172000
2016-04-28172.00172.00172.00172.001000172000
2016-04-27170.00170.00170.00170.003000510000
2016-04-26175.00175.00170.00170.00320005496000
2016-04-2500
2016-04-2200
2016-04-21175.00175.00175.00175.004000700000
2016-04-20174.00174.00172.00172.005000868000
2016-04-19174.00174.00174.00174.001000174000
2016-04-1800
2016-04-15173.00173.00173.00173.001000173000
2016-04-14174.00174.00173.00173.003000521000
2016-04-13173.00173.00173.00173.002000346000
2016-04-12176.00176.00170.00170.003000521000
2016-04-1100
2016-04-08166.00166.00166.00166.003000498000
2016-04-07170.00170.00170.00170.001000170000
2016-04-06177.00177.00172.00172.005000870000
2016-04-05180.00180.00177.00177.003000535000
2016-04-0400
2016-04-01182.00182.00180.00180.003000543000
2016-03-3100
2016-03-3000
2016-03-29176.00176.00176.00176.001000176000
2016-03-28180.00180.00176.00176.00100001788000
2016-03-2500
2016-03-24181.00181.00180.00180.0060001082000
2016-03-2300
2016-03-2200
2016-03-1800
2016-03-17188.00188.00188.00188.001000188000
2016-03-1600
2016-03-15183.00183.00182.00183.003000548000
2016-03-14187.00187.00181.00182.0070001293000
2016-03-11180.00180.00180.00180.002000360000
2016-03-10180.00180.00180.00180.003000540000
2016-03-09180.00180.00180.00180.001000180000
2016-03-08180.00180.00180.00180.001000180000
2016-03-07183.00183.00183.00183.002000366000
2016-03-04184.00184.00184.00184.002000368000
2016-03-03180.00180.00180.00180.001000180000
2016-03-02179.00179.00179.00179.001000179000
2016-03-01178.00178.00174.00178.0060001060000
2016-02-29172.00178.00172.00178.005000873000
2016-02-26168.00176.00167.00171.00220003754000
2016-02-25158.00160.00158.00160.002000318000
2016-02-24155.00155.00155.00155.001000155000
2016-02-23156.00156.00156.00156.001000156000
2016-02-2200
2016-02-1900
2016-02-1800
2016-02-17150.00151.00150.00151.004000601000
2016-02-16153.00153.00153.00153.001000153000
2016-02-15148.00151.00146.00151.00140002087000
2016-02-12150.00150.00143.00144.00200002934000
2016-02-10170.00170.00160.00160.00130002178000
2016-02-09176.00180.00170.00170.00140002418000
2016-02-0800
2016-02-05181.00181.00181.00181.001000181000
2016-02-04189.00189.00189.00189.001000189000
2016-02-03185.00188.00184.00188.004000745000
2016-02-02180.00194.00180.00190.00100001901000
2016-02-01182.00185.00175.00178.00140002510000
2016-01-29173.00173.00172.00173.0070001209000
2016-01-2800
2016-01-27170.00170.00170.00170.003000510000
2016-01-2600
2016-01-25170.00170.00170.00170.001000170000
2016-01-22164.00169.00164.00166.0060001001000
2016-01-21170.00170.00160.00160.00240003990000
2016-01-20174.00174.00170.00170.0060001034000
2016-01-19175.00179.00175.00179.002000354000
2016-01-18175.00175.00175.00175.001000175000
2016-01-15184.00185.00184.00185.0070001290000
2016-01-14190.00190.00185.00187.0080001507000
2016-01-13196.00196.00186.00190.00120002297000
2016-01-12199.00199.00188.00188.00100001950000
2016-01-08200.00200.00199.00199.004000797000
2016-01-07202.00202.00200.00200.0060001208000
2016-01-06202.00202.00202.00202.0080001616000
2016-01-05208.00208.00204.00204.0070001439000
2016-01-04202.00204.00202.00204.0080001629000
2015-12-30202.00207.00201.00201.00170003460000
2015-12-29203.00203.00200.00202.004000807000
2015-12-28202.00202.00200.00200.00100002010000
2015-12-25202.00207.00200.00202.00220004443000
2015-12-24208.00208.00203.00204.00260005362000
2015-12-22205.00205.00204.00205.00120002458000
2015-12-21208.00208.00207.00207.0080001662000
2015-12-18208.00210.00207.00210.00110002293000
2015-12-17205.00205.00204.00204.0050001022000
2015-12-16205.00205.00203.00204.0070001430000
2015-12-15206.00206.00204.00205.00110002258000
2015-12-14208.00208.00205.00206.00130002682000
2015-12-11208.00208.00208.00208.003000624000
2015-12-10208.00208.00208.00208.0060001248000
2015-12-09208.00208.00208.00208.002000416000
2015-12-08210.00210.00208.00208.0070001464000
2015-12-07213.00214.00209.00209.00140002974000
2015-12-04203.00213.00203.00213.00260005354000
2015-12-03206.00210.00204.00204.00210004315000

   ※ 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