[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 
2017-12-12583.00586.00583.00585.0050002919300
2017-12-11575.00583.00575.00579.0039002253300
2017-12-08576.00578.00575.00575.0030001729400
2017-12-07580.00580.00578.00578.00500289200
2017-12-06583.00583.00578.00578.001300752900
2017-12-05579.00583.00573.00583.0024001385300
2017-12-04581.00581.00576.00579.0025001442900
2017-12-01575.00584.00574.00581.0057003292700
2017-11-30583.00583.00583.00583.0010058300
2017-11-29572.00583.00572.00583.0042002421300
2017-11-28582.00582.00570.00570.001700976900
2017-11-27575.00583.00575.00583.0030001732800
2017-11-24583.00583.00582.00583.0018001048000
2017-11-22579.00583.00574.00583.001000580200
2017-11-21567.00582.00567.00582.0025001436100
2017-11-20584.00584.00564.00569.001880010698600
2017-11-17580.00582.00575.00580.0034001974900
2017-11-16571.00583.00571.00573.0027001547300
2017-11-15585.00585.00571.00575.0036002075900
2017-11-14583.00583.00580.00580.0029001685400
2017-11-13575.00575.00575.00575.00800460000
2017-11-10567.00575.00567.00575.0020001141200
2017-11-09573.00573.00569.00570.0033001879300
2017-11-08577.00577.00572.00572.0030001730000
2017-11-07572.00577.00572.00572.0021001206200
2017-11-06568.00579.00568.00569.0033001883300
2017-11-02564.00567.00557.00567.0069003890400
2017-11-01560.00565.00556.00557.0039002182800
2017-10-31564.00565.00556.00561.001700955700
2017-10-30589.00589.00564.00564.0072004163600
2017-10-27556.00573.00555.00555.00106005955800
2017-10-26557.00563.00556.00556.001500836100
2017-10-25559.00563.00559.00559.0043002416500
2017-10-24559.00563.00558.00559.0056003135800
2017-10-23560.00560.00558.00558.0031001733500
2017-10-20560.00560.00560.00560.00800448000
2017-10-19557.00557.00555.00556.001200668100
2017-10-18556.00556.00554.00554.0020001110900
2017-10-17559.00559.00554.00554.0025001393200
2017-10-16559.00559.00556.00556.00500278700
2017-10-13551.00559.00550.00559.0036001986600
2017-10-1200
2017-10-11552.00558.00552.00554.0022001222500
2017-10-10555.00558.00552.00558.0026001443600
2017-10-06551.00555.00551.00555.0026001437900
2017-10-05554.00554.00551.00551.001700940300
2017-10-04550.00552.00550.00551.0024001322400
2017-10-03553.00553.00550.00550.00500275900
2017-10-02553.00553.00549.00549.0030001654100
2017-09-29551.00551.00551.00551.00200110200
2017-09-28548.00561.00545.00551.0051002799800
2017-09-27541.00555.00541.00548.0035001910400
2017-09-26551.00553.00543.00543.0064003515300
2017-09-2500
2017-09-2200
2017-09-21555.00555.00555.00555.00200111000
2017-09-20560.00560.00556.00558.0034001899100
2017-09-19554.00555.00554.00554.0021001163500
2017-09-1500
2017-09-1400
2017-09-13554.00556.00554.00556.001600887000
2017-09-12553.00554.00553.00554.001200663800
2017-09-11554.00563.00554.00563.001200666600
2017-09-08556.00556.00556.00556.001000556000
2017-09-07554.00560.00554.00560.00700391400
2017-09-06556.00556.00553.00554.001600885500
2017-09-05565.00565.00557.00564.0023001291400
2017-09-04564.00564.00563.00563.00600338300
2017-09-01564.00564.00553.00564.0046002583400
2017-08-31563.00563.00560.00562.00400224700
2017-08-30562.00564.00554.00563.0032001792200
2017-08-29559.00562.00554.00562.001400783900
2017-08-28560.00560.00551.00559.001300722000
2017-08-25559.00559.00549.00559.001500828500
2017-08-2400
2017-08-23549.00554.00549.00554.001300714700
2017-08-2200
2017-08-2100
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

   ※ 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