[7443 JQスタンダード] 横浜魚類 日足 時系列データ

[7443 JQスタンダード] 横浜魚類 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-18557.00559.00548.00559.001300723800
2017-08-17550.00550.00547.00547.001400767500
2017-08-16555.00555.00547.00550.0022001208600
2017-08-15555.00555.00547.00552.0058003203900
2017-08-1400
2017-08-10554.00565.00554.00565.0023001289200
2017-08-09560.00561.00555.00555.001700950000
2017-08-08557.00560.00557.00560.001100613000
2017-08-07560.00560.00560.00560.0010056000
2017-08-04555.00558.00555.00558.001600889800
2017-08-03555.00555.00552.00554.0019001051900
2017-08-02560.00560.00555.00555.00600335500
2017-08-0100
2017-07-31556.00556.00556.00556.0010055600
2017-07-28560.00561.00555.00561.0026001450900
2017-07-27560.00560.00560.00560.001200672000
2017-07-2600
2017-07-25557.00560.00555.00555.0025001393200
2017-07-24556.00556.00555.00555.0023001276700
2017-07-21556.00556.00555.00556.0020001111000
2017-07-20562.00562.00557.00557.0019001062800
2017-07-1900
2017-07-1800
2017-07-1400
2017-07-13558.00558.00556.00557.001300724000
2017-07-12559.00561.00559.00561.001200672300
2017-07-11552.00562.00552.00560.0036002014600
2017-07-10559.00559.00559.00559.00700391300
2017-07-0700
2017-07-0600
2017-07-05551.00551.00551.00551.0010055100
2017-07-04549.00559.00548.00548.0030001657600
2017-07-03551.00552.00548.00548.001400769800
2017-06-30549.00555.00549.00555.00200110400
2017-06-29553.00554.00553.00554.0023001272800
2017-06-28547.00548.00547.00548.001100601800
2017-06-27554.00554.00554.00554.001000554000
2017-06-26554.00554.00547.00550.0053002917200
2017-06-23554.00554.00554.00554.001200664800
2017-06-22547.00549.00547.00549.001100601900
2017-06-21555.00555.00549.00549.0034001877700
2017-06-20553.00554.00553.00554.001700941000
2017-06-1900
2017-06-16547.00547.00547.00547.00500273500
2017-06-15550.00551.00547.00547.0033001814400
2017-06-14553.00553.00551.00551.0021001160200
2017-06-13555.00555.00553.00553.0030001663000
2017-06-12555.00555.00554.00554.001600887500
2017-06-09555.00556.00555.00556.001200667000
2017-06-08566.00566.00554.00555.0032001779400
2017-06-07557.00557.00557.00557.0010055700
2017-06-06548.00560.00548.00560.0022001218800
2017-06-0500
2017-06-02548.00558.00548.00558.0020001104100
2017-06-01546.00554.00546.00547.0025001371200
2017-05-31549.00549.00549.00549.001000549000
2017-05-30552.00552.00549.00550.0036001981000
2017-05-29552.00552.00552.00552.001000552000
2017-05-26553.00553.00553.00553.00500276500
2017-05-25552.00552.00552.00552.001100607200
2017-05-24559.00560.00552.00552.0043002387500
2017-05-23551.00551.00551.00551.0010055100
2017-05-22553.00553.00551.00551.001500829300
2017-05-19560.00560.00550.00550.0018001001000
2017-05-18554.00559.00554.00559.0020001111900
2017-05-17555.00555.00555.00555.001200666000
2017-05-16556.00556.00556.00556.00900500400
2017-05-15559.00559.00545.00548.0026001440400
2017-05-12550.00555.00550.00555.0032001764400
2017-05-11557.00557.00553.00553.001800999100
2017-05-10556.00561.00556.00558.001700947100
2017-05-09562.00565.00555.00565.0029001622100
2017-05-08574.00574.00562.00562.0028001580500
2017-05-02574.00574.00554.00564.0029001651500
2017-05-01572.00574.00567.00574.00500285000
2017-04-28569.00572.00569.00572.001600912900
2017-04-27569.00569.00566.00566.00500283600
2017-04-2600
2017-04-2500
2017-04-24565.00565.00564.00564.00400225900
2017-04-21569.00574.00561.00566.0049002793100
2017-04-20570.00570.00569.00569.001400797600
2017-04-19566.00570.00566.00570.0038002155600
2017-04-18564.00564.00556.00556.0022001239300
2017-04-17566.00566.00553.00564.0046002591700
2017-04-14552.00556.00544.00556.0044002430400
2017-04-13547.00547.00542.00542.0025001361500
2017-04-12556.00558.00545.00545.0042002310600
2017-04-11555.00555.00554.00554.001000554800
2017-04-10552.00553.00552.00553.001200663400
2017-04-07546.00568.00546.00551.0090005014500
2017-04-06550.00558.00545.00545.0046002521600
2017-04-05557.00557.00550.00551.0073004047700
2017-04-04561.00562.00558.00561.0070003923300
2017-04-03569.00569.00560.00562.0077004346200
2017-03-31568.00568.00563.00563.0046002599000
2017-03-30576.00581.00562.00562.002270012935200
2017-03-29560.00579.00559.00567.003930022153400
2017-03-28587.00590.00585.00585.009610056410600
2017-03-27586.00590.00586.00590.003450020247900
2017-03-24589.00589.00585.00585.00152008926600
2017-03-23585.00590.00585.00585.00132007745200
2017-03-22584.00589.00582.00589.00121007075100
2017-03-21587.00589.00585.00585.001790010508800
2017-03-17588.00591.00588.00590.0071004182900
2017-03-16591.00591.00589.00591.0049002889900
2017-03-15590.00591.00590.00590.00107006318300
2017-03-14590.00593.00590.00593.00108006379000
2017-03-13590.00592.00590.00592.0032001891200
2017-03-10591.00593.00590.00593.0069004081100
2017-03-09593.00594.00592.00592.0048002845900
2017-03-08593.00594.00593.00594.0025001482900
2017-03-07589.00593.00589.00593.0091005376000
2017-03-06587.00592.00587.00589.00104006133600
2017-03-03585.00590.00585.00587.0070004114100
2017-03-02583.00587.00583.00587.0068003977300
2017-03-01582.00590.00582.00590.0077004507400
2017-02-28591.00592.00588.00588.0094005546900
2017-02-27594.00595.00591.00591.00100005935900
2017-02-24593.00596.00593.00595.0032001902600
2017-02-23594.00595.00594.00595.0035002080000
2017-02-22594.00594.00591.00593.0030001778300
2017-02-21593.00594.00593.00594.0035002076700
2017-02-20589.00591.00588.00591.0071004186200
2017-02-17587.00587.00584.00586.0046002694400
2017-02-16584.00589.00584.00586.0057003334600
2017-02-15581.00583.00577.00577.0041002379400
2017-02-14578.00580.00577.00580.0067003874700
2017-02-13577.00578.00576.00576.0050002884200
2017-02-10575.00577.00575.00577.0023001326200
2017-02-09575.00575.00575.00575.001300747500
2017-02-08573.00577.00573.00577.0022001265200
2017-02-07577.00577.00576.00577.001500865300
2017-02-06577.00577.00573.00574.001700976000
2017-02-03576.00577.00576.00577.0033001901000
2017-02-02576.00576.00576.00576.001100633600
2017-02-01575.00576.00575.00576.0021001208300
2017-01-31573.00574.00573.00574.001200688100
2017-01-30574.00574.00574.00574.00200114800
2017-01-27572.00573.00572.00572.001000572100
2017-01-26571.00576.00571.00576.0021001206900
2017-01-25569.00574.00568.00568.0030001709600
2017-01-24572.00572.00570.00572.0035001998900
2017-01-23572.00575.00572.00572.0022001261900
2017-01-20575.00575.00572.00572.0054003103300
2017-01-19571.00575.00571.00571.0059003377200
2017-01-18568.00574.00568.00573.0021001203200
2017-01-17572.00575.00568.00568.0067003828900
2017-01-16571.00572.00571.00572.0042002402300
2017-01-13570.00571.00570.00571.0021001197500
2017-01-12571.00571.00571.00571.001400799400
2017-01-11571.00571.00568.00571.0056003188500
2017-01-10571.00571.00569.00570.0056003194500
2017-01-06570.00572.00566.00572.0031001765600
2017-01-05569.00570.00566.00567.0040002270300
2017-01-04565.00572.00565.00569.0084004762900
2016-12-30564.00568.00564.00565.0035001981200
2016-12-29566.00570.00565.00566.0026001475500
2016-12-28571.00573.00564.00568.0051002905100
2016-12-27567.00575.00567.00575.0041002342800
2016-12-26566.00569.00563.00567.0048002719600
2016-12-22566.00569.00566.00569.001300736300
2016-12-21567.00570.00563.00563.0041002319600
2016-12-20570.00571.00562.00563.0068003865100
2016-12-19562.00568.00562.00568.0023001297300
2016-12-16564.00572.00557.00572.0020001131000
2016-12-15565.00565.00564.00564.001300733800
2016-12-14560.00564.00560.00564.001600896400
2016-12-13569.00569.00560.00560.0022001242900
2016-12-12570.00570.00560.00569.0043002438900
2016-12-09570.00570.00565.00570.0054003061600
2016-12-08568.00568.00567.00567.0027001533000
2016-12-07568.00568.00568.00568.0010056800
2016-12-06569.00573.00566.00569.0064003639600
2016-12-05566.00573.00566.00573.0034001935500
2016-12-02565.00569.00563.00564.0041002317300
2016-12-01562.00568.00560.00565.0055003093800
2016-11-30565.00568.00565.00568.0046002607200
2016-11-29560.00565.00560.00565.0028001576500
2016-11-28560.00560.00558.00558.001000559400
2016-11-2500
2016-11-24560.00560.00553.00557.0029001616200
2016-11-22558.00560.00558.00560.001100615600
2016-11-21572.00572.00556.00556.0043002422400
2016-11-18567.00567.00567.00567.00800453600
2016-11-17566.00566.00566.00566.00200113200
2016-11-16552.00553.00552.00553.001200662500
2016-11-15554.00554.00554.00554.001000554000
2016-11-14550.00564.00550.00560.0034001894800
2016-11-11539.00548.00539.00548.001300703400
2016-11-10549.00550.00549.00549.0038002088800
2016-11-09545.00549.00523.00523.00109005836700
2016-11-08557.00570.00545.00545.0064003543300
2016-11-0700
2016-11-04557.00560.00557.00558.0031001729200
2016-11-02567.00567.00561.00561.0031001746700
2016-11-01569.00569.00563.00565.0036002035900
2016-10-31569.00570.00561.00561.0020001132500
2016-10-2800
2016-10-27570.00570.00565.00569.0019001077600
2016-10-26565.00574.00564.00569.001500850500
2016-10-25568.00572.00563.00572.0033001877500
2016-10-24570.00570.00568.00570.00400227800
2016-10-21565.00569.00563.00569.0033001867900
2016-10-20568.00568.00556.00556.0057003212400
2016-10-19556.00560.00556.00560.0019001060800
2016-10-18546.00550.00546.00550.0026001426600
2016-10-17542.00552.00542.00548.001700931100
2016-10-14552.00552.00545.00545.0051002794900
2016-10-13550.00551.00549.00551.0022001210000
2016-10-12555.00555.00548.00549.0025001379900
2016-10-11550.00555.00550.00555.001100607200
2016-10-07545.00546.00544.00546.001700926700
2016-10-06541.00551.00541.00544.0022001200500
2016-10-05544.00544.00544.00544.0010054400
2016-10-04545.00548.00539.00548.0024001305200
2016-10-03546.00552.00542.00542.0070003822900
2016-09-30539.00540.00537.00540.0063003396100
2016-09-29537.00539.00537.00539.001100591100
2016-09-28540.00540.00538.00538.00400215800
2016-09-27537.00537.00537.00537.00200107400
2016-09-26537.00537.00537.00537.00700375900
2016-09-2300
2016-09-21526.00533.00526.00533.0019001002800
2016-09-20540.00540.00529.00529.0026001392400
2016-09-16535.00535.00532.00532.00200106700
2016-09-15535.00535.00530.00530.0030001593800
2016-09-14526.00533.00526.00532.001500797500
2016-09-13526.00526.00525.00526.001300683400
2016-09-12525.00525.00525.00525.001200630000
2016-09-09526.00537.00526.00537.0020001062800
2016-09-08533.00536.00533.00536.0020001069600
2016-09-07528.00533.00528.00533.0020001061200
2016-09-06527.00527.00525.00525.001200632200
2016-09-05527.00527.00520.00526.0050002624200
2016-09-02518.00527.00518.00527.00700364400
2016-09-01517.00518.00517.00517.001700879100
2016-08-31520.00520.00520.00520.0010052000
2016-08-30517.00517.00517.00517.00400206800
2016-08-29520.00521.00517.00517.0034001768100
2016-08-26518.00520.00518.00520.001400726900
2016-08-25533.00533.00518.00518.0047002473600
2016-08-2400
2016-08-23535.00535.00533.00533.001400748200
2016-08-22522.00522.00522.00522.001000522000
2016-08-19531.00531.00522.00522.001200635100
2016-08-18540.00540.00535.00535.001600863500
2016-08-17538.00538.00538.00538.001000538000
2016-08-16524.00534.00524.00534.0020001054800
2016-08-1500

   ※ 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