[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 
2017-02-24593.00596.00593.00595.0032001902600
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
2016-08-12528.00528.00528.00528.00400211200
2016-08-10527.00527.00526.00526.00800421300
2016-08-09530.00530.00525.00525.001200631800
2016-08-08536.00536.00527.00527.0022001167300
2016-08-05530.00547.00530.00546.0030001614900
2016-08-0400
2016-08-03528.00528.00528.00528.00600316800
2016-08-0200
2016-08-01530.00530.00529.00529.00900476900
2016-07-29530.00530.00530.00530.00600318000
2016-07-28529.00529.00529.00529.0023001216700
2016-07-2700
2016-07-26529.00529.00524.00524.001600841900
2016-07-25524.00524.00524.00524.0010052400
2016-07-2200
2016-07-2100
2016-07-20527.00528.00527.00528.0023001212700
2016-07-19523.00523.00523.00523.001000523000
2016-07-15523.00527.00523.00527.0026001363800
2016-07-14528.00528.00524.00524.00300158000
2016-07-13520.00524.00520.00524.00300156800
2016-07-12528.00528.00518.00518.00200104600
2016-07-11518.00526.00518.00518.001600829600
2016-07-08530.00530.00528.00528.00800423800
2016-07-07525.00530.00525.00530.001100582000
2016-07-06510.00525.00510.00525.0032001643300
2016-07-05513.00513.00512.00512.0020001025800
2016-07-0400
2016-07-01512.00518.00512.00514.001500769900
2016-06-30510.00513.00510.00513.001800918300
2016-06-29507.00520.00507.00511.0033001693400
2016-06-2800
2016-06-27510.00515.00510.00510.001600818200
2016-06-24523.00523.00506.00507.0051002617800
2016-06-23525.00525.00514.00523.0024001247400
2016-06-22521.00527.00513.00515.0053002737400
2016-06-21529.00529.00519.00521.001900988600
2016-06-20530.00530.00530.00530.00900477000
2016-06-1700
2016-06-16512.00519.00510.00510.0047002406300
2016-06-15506.00522.00506.00522.0022001125300
2016-06-14510.00523.00506.00506.0063003234800
2016-06-13502.00512.00502.00510.0067003366800
2016-06-10516.00525.00500.00502.00181009253200
2016-06-09530.00530.00516.00519.0025001312000
2016-06-08531.00540.00531.00534.00500266900
2016-06-07533.00533.00533.00533.00600319800
2016-06-06566.00566.00533.00533.001800998900
2016-06-03526.00536.00526.00536.001600847600
2016-06-02520.00520.00520.00520.001300676000
2016-06-01527.00527.00515.00523.0076003925800
2016-05-31535.00535.00510.00525.00123006411400
2016-05-30530.00535.00529.00531.001800953900
2016-05-27531.00535.00530.00532.0041002180800
2016-05-26543.00543.00543.00543.00700380100
2016-05-2500
2016-05-24541.00549.00541.00543.001500821300
2016-05-23549.00549.00548.00548.001200658700
2016-05-20549.00549.00549.00549.00900494100
2016-05-19541.00541.00541.00541.0010054100
2016-05-18534.00544.00534.00535.00500268100
2016-05-17528.00535.00528.00535.00500266800
2016-05-16525.00530.00525.00530.0038001995500
2016-05-13530.00533.00529.00529.001100583100
2016-05-12529.00539.00529.00539.001800966600
2016-05-11536.00536.00529.00531.001800961500
2016-05-10536.00536.00528.00528.0024001273100
2016-05-09535.00535.00535.00535.00500267500
2016-05-06530.00530.00530.00530.0026001378000
2016-05-0200
2016-04-28544.00544.00535.00538.0031001668200
2016-04-27541.00542.00538.00538.0024001297700
2016-04-26548.00548.00543.00543.001700929100
2016-04-25546.00547.00540.00540.0040002180200
2016-04-22547.00547.00538.00547.0033001789000
2016-04-21543.00543.00542.00543.0025001356100
2016-04-20549.00549.00547.00547.00900493900
2016-04-19549.00549.00530.00530.0022001179500
2016-04-18535.00535.00532.00532.0041002185800
2016-04-15540.00541.00540.00541.0021001134100
2016-04-14552.00552.00545.00545.0031001702200
2016-04-13553.00553.00543.00552.0035001923800
2016-04-12524.00540.00524.00528.0066003514500
2016-04-11529.00529.00522.00522.001500789100
2016-04-08517.00520.00517.00519.0020001036200
2016-04-07535.00535.00515.00534.0079004159000
2016-04-06522.00522.00513.00515.0051002650800
2016-04-05544.00544.00524.00524.0068003646700
2016-04-04536.00545.00530.00531.0059003186300
2016-04-01555.00555.00530.00534.0075004095000
2016-03-31535.00546.00535.00545.0054002930100
2016-03-30535.00540.00534.00534.0049002622400
2016-03-29557.00569.00531.00535.003820021047600
2016-03-28570.00584.00570.00570.0015950091366100
2016-03-25585.00586.00581.00584.002890016868300
2016-03-24588.00588.00585.00586.0095005573800
2016-03-23586.00590.00585.00590.0066003877300
2016-03-22583.00589.00582.00589.00155009056000
2016-03-18589.00594.00583.00586.0071004177100
2016-03-17584.00589.00584.00589.0082004799800
2016-03-16580.00585.00576.00583.0042002435300
2016-03-15592.00594.00581.00581.0072004257400
2016-03-14592.00592.00588.00591.0042002482600
2016-03-11579.00590.00579.00590.00119006948600
2016-03-10577.00580.00577.00578.0053003064100
2016-03-09574.00577.00574.00577.0033001898700
2016-03-08573.00575.00572.00575.0049002808900
2016-03-07572.00573.00561.00573.0057003231800
2016-03-04573.00573.00567.00572.0050002858600
2016-03-03564.00569.00564.00569.0033001872200
2016-03-02557.00562.00556.00562.0041002296200
2016-03-01558.00561.00558.00561.00200111900
2016-02-29560.00565.00560.00562.0031001738800
2016-02-26566.00566.00561.00561.0030001692200
2016-02-25562.00564.00562.00564.0031001744700
2016-02-24565.00565.00562.00562.001100619100
2016-02-23567.00568.00562.00568.0032001813700
2016-02-22574.00574.00564.00567.0022001256900
2016-02-19560.00560.00559.00560.0038002126900

   ※ 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