[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 
2016-12-0900
2016-12-0800
2016-12-0700
2016-12-0600
2016-12-0500
2016-12-0200
2016-12-0100
2016-11-301800.001800.001800.001800.0010001800000
2016-11-2900
2016-11-2800
2016-11-2500
2016-11-2400
2016-11-2200
2016-11-211800.001800.001800.001800.0021003780000
2016-11-1800
2016-11-1700
2016-11-1600
2016-11-1500
2016-11-1400
2016-11-1100
2016-11-101800.001800.001800.001800.0016002880000
2016-11-0900
2016-11-0800
2016-11-0700
2016-11-0400
2016-11-0200
2016-11-011800.001800.001800.001800.00300540000
2016-10-311800.001800.001800.001800.0012002160000
2016-10-2800
2016-10-2700
2016-10-261800.001800.001800.001800.00200360000
2016-10-2500
2016-10-241830.001830.001830.001830.006001098000
2016-10-2100
2016-10-2000
2016-10-1900
2016-10-1800
2016-10-1700
2016-10-1400
2016-10-131801.001801.001800.001800.007001260100
2016-10-121800.001800.001800.001800.006001080000
2016-10-1100
2016-10-0700
2016-10-0600
2016-10-0500
2016-10-0400
2016-10-031800.001800.001799.001799.008001439800
2016-09-3000
2016-09-291801.001801.001800.001800.0035006300100
2016-09-2800
2016-09-271801.001801.001801.001801.00200360200
2016-09-2600
2016-09-231800.001800.001800.001800.00500900000
2016-09-211795.001795.001795.001795.006001077000
2016-09-201795.001795.001795.001795.006001077000
2016-09-1600
2016-09-1500
2016-09-141795.001795.001795.001795.00300538500
2016-09-131800.001800.001795.001795.0034006112400
2016-09-121782.001795.001782.001795.0022003941200
2016-09-0900
2016-09-0800
2016-09-0700
2016-09-0600
2016-09-0500
2016-09-0200
2016-09-011781.001781.001781.001781.00200356200
2016-08-3100
2016-08-3000
2016-08-291781.001781.001781.001781.0013002315300
2016-08-2600
2016-08-2500
2016-08-241781.001781.001781.001781.009001602900
2016-08-2300
2016-08-2200
2016-08-1900
2016-08-1800
2016-08-1700
2016-08-1600
2016-08-1500
2016-08-121781.001781.001781.001781.00400712400
2016-08-101781.001781.001781.001781.00400712400
2016-08-0900
2016-08-0800
2016-08-0500
2016-08-0400
2016-08-0300
2016-08-021781.001781.001781.001781.00300534300
2016-08-0100
2016-07-291781.001781.001781.001781.0016002849600
2016-07-2800
2016-07-2700
2016-07-261781.001781.001781.001781.009001602900
2016-07-251781.001781.001781.001781.00500890500
2016-07-221781.001781.001781.001781.0016002849600
2016-07-211781.001781.001781.001781.00100178100
2016-07-201780.001780.001780.001780.0030005340000
2016-07-1900
2016-07-1500
2016-07-1400
2016-07-1300
2016-07-121780.001780.001780.001780.006001068000
2016-07-111780.001780.001780.001780.006001068000
2016-07-0800
2016-07-0700
2016-07-0600
2016-07-0500
2016-07-0400
2016-07-011780.001780.001780.001780.00300534000
2016-06-3000
2016-06-291780.001780.001780.001780.0010001780000
2016-06-2800
2016-06-2700
2016-06-2400
2016-06-2300
2016-06-221780.001780.001780.001780.00300534000
2016-06-2100
2016-06-2000
2016-06-1700
2016-06-1600
2016-06-1500
2016-06-141760.001761.001760.001760.009001584200
2016-06-131716.001730.001716.001730.00400689200
2016-06-1000
2016-06-0900
2016-06-081715.001715.001715.001715.00200343000
2016-06-071713.001737.001713.001737.006001030200
2016-06-0600
2016-06-0300
2016-06-021777.001777.001777.001777.0014002487800
2016-06-0100
2016-05-3100
2016-05-3000
2016-05-2700
2016-05-261800.001800.001800.001800.00100180000
2016-05-2500
2016-05-2400
2016-05-231800.001800.001800.001800.00400720000
2016-05-201800.001800.001800.001800.00400720000
2016-05-1900
2016-05-1800
2016-05-1700
2016-05-1600
2016-05-1300
2016-05-1200
2016-05-111800.001800.001800.001800.00400720000
2016-05-101800.001800.001800.001800.00400720000
2016-05-0900
2016-05-061800.001800.001800.001800.00100180000
2016-05-021800.001800.001800.001800.0017003060000
2016-04-2800
2016-04-2700
2016-04-2600
2016-04-2500
2016-04-221800.001800.001800.001800.00300540000
2016-04-211780.001800.001780.001800.0012002140000
2016-04-201780.001780.001780.001780.0010001780000
2016-04-1900
2016-04-1800
2016-04-1500
2016-04-1400
2016-04-131780.001780.001780.001780.0017003026000
2016-04-1200
2016-04-1100
2016-04-0800
2016-04-0700
2016-04-0600
2016-04-051760.001760.001760.001760.00200352000
2016-04-0400
2016-04-011760.001760.001760.001760.0010001760000
2016-03-3100
2016-03-3000
2016-03-291760.001760.001760.001760.0013002288000
2016-03-2800
2016-03-2500
2016-03-241760.001760.001760.001760.00100176000
2016-03-2300
2016-03-2200
2016-03-1800
2016-03-1700
2016-03-1600
2016-03-1500
2016-03-1400
2016-03-111740.001740.001740.001740.00200348000
2016-03-1000
2016-03-0900
2016-03-0800
2016-03-0700
2016-03-0400
2016-03-0300
2016-03-0200
2016-03-011720.001720.001720.001720.00300516000
2016-02-291720.001720.001720.001720.00100172000
2016-02-2600
2016-02-2500
2016-02-2400
2016-02-2300
2016-02-2200
2016-02-1900
2016-02-1800
2016-02-1700
2016-02-1600
2016-02-1500
2016-02-121710.001710.001710.001710.00500855000
2016-02-101712.001712.001712.001712.00400684800
2016-02-0900
2016-02-0800
2016-02-0500
2016-02-0400
2016-02-0300
2016-02-0200
2016-02-011828.001828.001712.001712.0010001769600
2016-01-291828.001828.001828.001828.0011002010800
2016-01-2800
2016-01-2700
2016-01-2600
2016-01-2500
2016-01-2200
2016-01-211828.001828.001828.001828.00500914000
2016-01-201828.001828.001828.001828.006001096800
2016-01-1900
2016-01-1800
2016-01-1500
2016-01-1400
2016-01-131828.001828.001828.001828.00500914000
2016-01-121828.001828.001828.001828.00500914000
2016-01-0800
2016-01-071828.001828.001828.001828.00400731200
2016-01-0600
2016-01-051828.001828.001828.001828.0020003656000
2016-01-041828.001829.001828.001828.0020003656400
2015-12-301828.001828.001828.001828.008001462400
2015-12-291802.001838.001802.001828.0010001809000
2015-12-2800
2015-12-2500
2015-12-2400
2015-12-221795.001795.001795.001795.0012002154000
2015-12-211795.001795.001795.001795.00200359000
2015-12-181770.001795.001770.001795.00200356500
2015-12-171750.001770.001750.001770.00300527000
2015-12-161715.001715.001714.001714.008001371300
2015-12-151683.001683.001683.001683.00400673200
2015-12-1400
2015-12-111800.001800.001760.001760.00500896000
2015-12-101800.001800.001800.001800.00500900000
2015-12-0900
2015-12-0800
2015-12-0700
2015-12-0400
2015-12-0300

   ※ 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