[7434 JQスタンダード] オータケ 日足 時系列データ

[7434 JQスタンダード] オータケ (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-1500
2017-12-1400
2017-12-131732.001732.001731.001731.006001039000
2017-12-121729.001729.001729.001729.00100172900
2017-12-111729.001729.001729.001729.00100172900
2017-12-081688.001688.001688.001688.00100168800
2017-12-071728.001728.001728.001728.00300518400
2017-12-0600
2017-12-0500
2017-12-0400
2017-12-0100
2017-11-3000
2017-11-2900
2017-11-2800
2017-11-2700
2017-11-2400
2017-11-2200
2017-11-211728.001728.001728.001728.0010001728000
2017-11-201728.001728.001728.001728.0013002246400
2017-11-1700
2017-11-1600
2017-11-1500
2017-11-141728.001728.001728.001728.0019003283200
2017-11-131730.001730.001730.001730.0019003287000
2017-11-1000
2017-11-0900
2017-11-0800
2017-11-0700
2017-11-0600
2017-11-021710.001710.001710.001710.0013002223000
2017-11-011710.001710.001710.001710.0023003933000
2017-10-3100
2017-10-3000
2017-10-271690.001710.001690.001710.0033005587000
2017-10-2600
2017-10-251730.001730.001730.001730.00100173000
2017-10-241750.001770.001750.001770.0021003709000
2017-10-2300
2017-10-201710.001710.001710.001710.00500855000
2017-10-1900
2017-10-1800
2017-10-1700
2017-10-161700.001700.001700.001700.00500850000
2017-10-1300
2017-10-121735.001735.001735.001735.00100173500
2017-10-111726.001726.001726.001726.00400690400
2017-10-101739.001739.001725.001725.0011001898900
2017-10-0600
2017-10-051743.001743.001725.001725.0040006970200
2017-10-0400
2017-10-0300
2017-10-021743.001743.001743.001743.0032005577600
2017-09-291743.001743.001743.001743.00100174300
2017-09-2800
2017-09-2700
2017-09-2600
2017-09-2500
2017-09-221713.001725.001713.001725.00200343800
2017-09-211731.001731.001711.001711.0016002742500
2017-09-201711.001711.001711.001711.00400684400
2017-09-1900
2017-09-1500
2017-09-1400
2017-09-1300
2017-09-1200
2017-09-1100
2017-09-0800
2017-09-0700
2017-09-0600
2017-09-0500
2017-09-0400
2017-09-0100
2017-08-311672.001672.001672.001672.00200334400
2017-08-3000
2017-08-2900
2017-08-2800
2017-08-251672.001672.001660.001660.0012001997800
2017-08-2400
2017-08-2300
2017-08-221689.001689.001689.001689.0019003209100
2017-08-211681.001681.001681.001681.00100168100
2017-08-1800
2017-08-1700
2017-08-1600
2017-08-1500
2017-08-1400
2017-08-1000
2017-08-091680.001680.001680.001680.00100168000
2017-08-081680.001680.001680.001680.00100168000
2017-08-0700
2017-08-0400
2017-08-0300
2017-08-0200
2017-08-011700.001700.001700.001700.00300510000
2017-07-311700.001700.001700.001700.0012002040000
2017-07-2800
2017-07-271700.001700.001700.001700.00100170000
2017-07-2600
2017-07-251694.001709.001694.001709.00200340300
2017-07-241706.001706.001666.001677.0038006337000
2017-07-211718.001718.001706.001706.0010001714400
2017-07-201718.001718.001718.001718.00500859000
2017-07-191718.001718.001718.001718.0042007215600
2017-07-1800
2017-07-141719.001719.001719.001719.00100171900
2017-07-131719.001719.001719.001719.00200343800
2017-07-121707.001707.001707.001707.0010001707000
2017-07-111720.001720.001720.001720.0013002236000
2017-07-101735.001735.001719.001720.0022003792100
2017-07-0700
2017-07-061744.001744.001744.001744.00100174400
2017-07-0500
2017-07-041742.001742.001742.001742.0019003309800
2017-07-0300
2017-06-301742.001742.001742.001742.00200348400
2017-06-291742.001742.001742.001742.00100174200
2017-06-2800
2017-06-271736.001740.001736.001740.0012002083600
2017-06-261726.001750.001726.001736.0023003989000
2017-06-231758.001758.001758.001758.00100175800
2017-06-221758.001758.001758.001758.0015002637000
2017-06-211765.001790.001758.001758.0023004050100
2017-06-2000
2017-06-1900
2017-06-1600
2017-06-1500
2017-06-1400
2017-06-131758.001758.001758.001758.00100175800
2017-06-121758.001758.001758.001758.0013002285400
2017-06-0900
2017-06-081764.001765.001758.001758.0013002293100
2017-06-0700
2017-06-0600
2017-06-0500
2017-06-0200
2017-06-011757.001757.001757.001757.00100175700
2017-05-3100
2017-05-301757.001757.001757.001757.009001581300
2017-05-291797.001797.001797.001797.007001257900
2017-05-261820.001820.001820.001820.00300546000
2017-05-251839.001888.001839.001888.006001119200
2017-05-241800.001800.001800.001800.00100180000
2017-05-2300
2017-05-2200
2017-05-1900
2017-05-181779.001779.001779.001779.00100177900
2017-05-171779.001779.001779.001779.00400711600
2017-05-1600
2017-05-151779.001779.001779.001779.00100177900
2017-05-1200
2017-05-111779.001779.001779.001779.00100177900
2017-05-101779.001779.001779.001779.007001245300
2017-05-0900
2017-05-081779.001779.001779.001779.00200355800
2017-05-0200
2017-05-011780.001780.001780.001780.0020003560000
2017-04-2800
2017-04-2700
2017-04-261780.001780.001780.001780.00100178000
2017-04-2500
2017-04-2400
2017-04-2100
2017-04-201750.001750.001750.001750.00100175000
2017-04-191750.001750.001750.001750.00200350000
2017-04-181750.001780.001750.001780.0013002284000
2017-04-171750.001750.001750.001750.00200350000
2017-04-141750.001750.001750.001750.00200350000
2017-04-131760.001760.001760.001760.00200352000
2017-04-121825.001825.001785.001785.008001452000
2017-04-111814.001830.001814.001830.00300547400
2017-04-101740.001740.001740.001740.0015002610000
2017-04-071770.001817.001770.001817.006001076100
2017-04-0600
2017-04-0500
2017-04-0400
2017-04-0300
2017-03-311765.001765.001765.001765.0013002294500
2017-03-3000
2017-03-2900
2017-03-2800
2017-03-2700
2017-03-2400
2017-03-231779.001779.001765.001765.007001243800
2017-03-2200
2017-03-2100
2017-03-1700
2017-03-1600
2017-03-1500
2017-03-141748.001748.001748.001748.00200349600
2017-03-131748.001748.001748.001748.008001398400
2017-03-101748.001748.001748.001748.0010001748000
2017-03-0900
2017-03-081748.001748.001748.001748.00200349600
2017-03-0700
2017-03-061748.001748.001748.001748.00200349600
2017-03-031748.001748.001748.001748.00100174800
2017-03-0200
2017-03-011748.001748.001748.001748.0014002447200
2017-02-281748.001748.001748.001748.00100174800
2017-02-2700
2017-02-2400
2017-02-2300
2017-02-2200
2017-02-211748.001748.001748.001748.00500874000
2017-02-201748.001748.001748.001748.006001048800
2017-02-171748.001748.001748.001748.00100174800
2017-02-161748.001748.001748.001748.00200349600
2017-02-1500
2017-02-1400
2017-02-131737.001737.001736.001736.006001041700
2017-02-101736.001736.001736.001736.00500868000
2017-02-091736.001736.001736.001736.006001041600
2017-02-0800
2017-02-071775.001775.001736.001736.00400698300
2017-02-0600
2017-02-0300
2017-02-0200
2017-02-011775.001775.001775.001775.00500887500
2017-01-3100
2017-01-301775.001775.001775.001775.0011001952500
2017-01-2700
2017-01-2600
2017-01-2500
2017-01-2400
2017-01-231775.001775.001775.001775.00400710000
2017-01-201776.001776.001775.001775.00500887600
2017-01-191776.001776.001775.001775.00300532700
2017-01-181736.001736.001736.001736.00200347200
2017-01-1700
2017-01-1600
2017-01-1300
2017-01-1200
2017-01-111758.001758.001758.001758.00400703200
2017-01-101758.001758.001758.001758.007001230600
2017-01-0600
2017-01-0500
2017-01-041758.001758.001758.001758.00300527400
2016-12-3000
2016-12-291758.001758.001758.001758.0012002109600
2016-12-281758.001758.001758.001758.00100175800
2016-12-2700
2016-12-261741.001741.001741.001741.00100174100
2016-12-221778.001778.001778.001778.00100177800
2016-12-211760.001760.001760.001760.009001584000
2016-12-201760.001760.001760.001760.009001584000
2016-12-191760.001760.001760.001760.00570010032000
2016-12-161760.001760.001760.001760.00300528000
2016-12-151760.001763.001760.001760.0011001936500
2016-12-141800.001800.001800.001800.0016002880000
2016-12-1300

   ※ 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