[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 
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
2016-02-18550.00556.00549.00556.0032001760500
2016-02-17550.00550.00540.00541.0047002570700
2016-02-16530.00548.00530.00545.0027001456100
2016-02-15550.00550.00520.00530.0094005033500
2016-02-12540.00545.00520.00545.0062003332600
2016-02-10564.00578.00550.00550.0077004311700
2016-02-09577.00577.00564.00575.0027001537500
2016-02-08577.00580.00577.00580.001200693700
2016-02-05583.00588.00576.00578.0042002447600
2016-02-04588.00590.00588.00588.0031001828400
2016-02-03588.00588.00588.00588.00300176400
2016-02-02590.00590.00588.00590.0031001826600
2016-02-01588.00590.00588.00590.00400235600
2016-01-29583.00588.00583.00585.001700995900
2016-01-28585.00589.00585.00585.0032001874000
2016-01-27579.00579.00579.00579.001500868500
2016-01-26571.00571.00570.00570.0029001654000
2016-01-25571.00578.00571.00571.001400804000
2016-01-22581.00581.00571.00571.0020001152000
2016-01-21586.00586.00570.00571.0054003129200
2016-01-20600.00600.00585.00597.0029001723700
2016-01-19595.00595.00595.00595.001000595000
2016-01-18573.00597.00563.00595.0029001703500
2016-01-15570.00585.00570.00582.0022001276100
2016-01-14559.00574.00559.00562.0052002919200
2016-01-13552.00599.00552.00599.0080004616500
2016-01-12600.00600.00538.00548.002180012402900
2016-01-08593.00608.00592.00597.0036002154700
2016-01-07599.00612.00590.00611.0065003925800
2016-01-06608.00608.00598.00599.0029001747000
2016-01-05586.00598.00586.00598.001600953500
2016-01-04611.00611.00583.00584.0038002263100
2015-12-30594.00605.00594.00601.0042002516000
2015-12-2900
2015-12-28575.00588.00575.00584.0030001750200
2015-12-25582.00582.00571.00571.0025001441800
2015-12-24572.00582.00571.00578.0049002803800
2015-12-22584.00584.00571.00571.0034001960000
2015-12-21598.00598.00572.00578.0054003175200
2015-12-18598.00615.00598.00598.0029001737800
2015-12-17599.00600.00597.00600.0027001617000
2015-12-16574.00584.00571.00581.0025001435400
2015-12-15585.00592.00565.00570.0039002267200
2015-12-14593.00595.00580.00584.0076004480900
2015-12-11600.00610.00600.00602.0039002363900
2015-12-10612.00618.00591.00597.00115006936900
2015-12-09611.00619.00611.00611.0032001969300
2015-12-08602.00630.00602.00611.0086005252000
2015-12-07595.00609.00593.00609.00144008639400
2015-12-04590.00592.00590.00592.001100650000
2015-12-03592.00592.00590.00591.0030001773800
2015-12-02590.00591.00590.00591.0022001300000
2015-12-01588.00594.00588.00593.0022001298600
2015-11-30594.00594.00586.00588.0025001472500
2015-11-27590.00590.00587.00588.001100647700
2015-11-26586.00587.00581.00586.0032001872000

   ※ 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