[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 
2017-05-261820.001820.001820.001820.00300546000
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
2016-12-121800.001800.001800.001800.007001260000
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

   ※ 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