[7461 JQスタンダード] キムラ 日足 時系列データ

[7461 JQスタンダード] キムラ (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-25479.00479.00463.00464.0043002055000
2017-04-24465.00465.00465.00465.001500697500
2017-04-21471.00471.00465.00465.001200560700
2017-04-20466.00468.00460.00468.001200553400
2017-04-1900
2017-04-1800
2017-04-1700
2017-04-14490.00490.00456.00456.0063003075800
2017-04-13460.00474.00460.00474.00700326700
2017-04-12466.00466.00462.00462.001100511000
2017-04-11465.00466.00462.00462.001600743200
2017-04-10459.00459.00459.00459.0010045900
2017-04-0700
2017-04-0600
2017-04-05450.00450.00450.00450.0020090000
2017-04-04465.00467.00450.00451.0027001241400
2017-04-03454.00454.00454.00454.001700771800
2017-03-31435.00440.00435.00440.00700307500
2017-03-30440.00440.00440.00440.00600264000
2017-03-29448.00448.00448.00448.00500224000
2017-03-28451.00458.00448.00458.00900406000
2017-03-27479.00485.00459.00459.0071003362900
2017-03-24468.00468.00465.00465.00300140100
2017-03-23468.00468.00468.00468.0020093600
2017-03-22460.00460.00460.00460.0010046000
2017-03-21452.00456.00452.00456.00800362700
2017-03-17446.00459.00446.00459.00600269800
2017-03-16443.00443.00443.00443.0010044300
2017-03-15443.00459.00443.00443.001200541000
2017-03-14472.00482.00451.00451.0095004462700
2017-03-13457.00462.00445.00453.0025001140600
2017-03-10459.00459.00456.00456.00400183300
2017-03-09456.00456.00456.00456.0010045600
2017-03-08450.00450.00445.00445.001700758700
2017-03-07445.00445.00445.00445.0020089000
2017-03-06441.00449.00441.00449.0020089000
2017-03-0300
2017-03-0200
2017-03-01448.00448.00436.00444.0029001290800
2017-02-28446.00448.00444.00448.001500668400
2017-02-27448.00448.00441.00441.0048002149700
2017-02-24440.00444.00440.00444.00400176700
2017-02-23433.00441.00433.00441.00700307000
2017-02-22431.00431.00431.00431.0010043100
2017-02-21427.00435.00426.00435.0061002605500
2017-02-20432.00432.00432.00432.00700302400
2017-02-17437.00437.00435.00435.00600261200
2017-02-16438.00438.00437.00437.0020087500
2017-02-15441.00441.00441.00441.0010044100
2017-02-14460.00462.00445.00449.0069003168200
2017-02-13445.00455.00445.00455.001800805300
2017-02-10445.00445.00445.00445.00400178000
2017-02-09443.00443.00443.00443.00400177200
2017-02-08440.00440.00440.00440.001200528000
2017-02-07440.00440.00440.00440.00500220000
2017-02-0600
2017-02-03440.00440.00440.00440.00300132000
2017-02-0200
2017-02-01448.00448.00448.00448.0024001075200
2017-01-31436.00442.00436.00442.00400175700
2017-01-30436.00440.00435.00435.002200959700
2017-01-27434.00435.00434.00435.001100477900
2017-01-26433.00434.00433.00434.001100476800
2017-01-25439.00439.00433.00433.0052002282200
2017-01-24439.00439.00438.00439.00800350900
2017-01-23439.00439.00439.00439.0010043900
2017-01-20434.00434.00434.00434.0010043400
2017-01-19434.00434.00434.00434.00400173600
2017-01-1800
2017-01-17434.00434.00434.00434.0010043400
2017-01-16437.00440.00435.00435.0077003364600
2017-01-13450.00450.00445.00445.001300579000
2017-01-12440.00448.00440.00448.00900398200
2017-01-1100
2017-01-10445.00445.00440.00440.001700751200
2017-01-06453.00453.00445.00445.00600268600
2017-01-05441.00449.00441.00446.00300133600
2017-01-04440.00440.00434.00435.0028001230500
2016-12-30442.00445.00442.00444.00600266600
2016-12-29431.00438.00431.00438.00700304000
2016-12-28428.00430.00428.00429.00300128700
2016-12-27425.00426.00425.00426.00900382600
2016-12-26430.00430.00429.00429.00130005589900
2016-12-22441.00441.00434.00438.0031001363800
2016-12-21443.00450.00440.00445.0034001512300
2016-12-20442.00442.00442.00442.00500221000
2016-12-1900
2016-12-16437.00437.00437.00437.00600262200
2016-12-15425.00433.00425.00433.001900809000
2016-12-14431.00431.00428.00428.0097004178200
2016-12-13444.00444.00432.00439.0049002130200
2016-12-12434.00437.00434.00437.00300130600
2016-12-09434.00434.00434.00434.0020086800
2016-12-08438.00440.00423.00423.002100906900
2016-12-07433.00434.00432.00432.001200519100
2016-12-0600
2016-12-05431.00431.00430.00430.001300559600
2016-12-02433.00433.00429.00431.001200518000
2016-12-01443.00443.00432.00433.0029001274800
2016-11-30430.00436.00429.00436.0035001507600
2016-11-29430.00430.00430.00430.00300129000
2016-11-28434.00435.00430.00430.001000432600
2016-11-25431.00432.00431.00432.0058002501000
2016-11-24441.00443.00432.00435.0098004266000
2016-11-22440.00440.00440.00440.0010044000
2016-11-21445.00445.00445.00445.0020089000
2016-11-18439.00439.00427.00431.0095004115300
2016-11-17443.00443.00443.00443.0010044300
2016-11-16450.00450.00441.00441.00400177400
2016-11-15451.00451.00442.00442.00800356900
2016-11-14465.00465.00455.00455.0061002835500
2016-11-11446.00460.00446.00460.001000454900
2016-11-1000
2016-11-0900
2016-11-08450.00450.00438.00438.001900841600
2016-11-07450.00450.00450.00450.00500225000
2016-11-04445.00445.00445.00445.00500222500
2016-11-0200
2016-11-01465.00465.00450.00450.0026001194000
2016-10-31464.00464.00456.00456.0023001066200
2016-10-2800
2016-10-27437.00440.00437.00440.00300131700
2016-10-26434.00434.00434.00434.0010043400
2016-10-25458.00458.00430.00435.0068003059300
2016-10-24428.00450.00428.00450.00700303400
2016-10-21436.00436.00436.00436.00800348800
2016-10-20436.00436.00436.00436.00500218000
2016-10-19436.00436.00435.00435.00300130700
2016-10-1800
2016-10-1700
2016-10-14452.00452.00444.00444.0067003027600
2016-10-13433.00440.00432.00440.001200521700
2016-10-12438.00438.00430.00430.0029001262800
2016-10-1100
2016-10-07432.00432.00432.00432.00700302400
2016-10-06432.00432.00432.00432.001300561600
2016-10-05428.00430.00428.00430.0020085800
2016-10-04431.00431.00431.00431.00600258600
2016-10-03443.00444.00442.00442.0023001018600
2016-09-30435.00435.00430.00430.001100475400
2016-09-29436.00436.00436.00436.0010043600
2016-09-28429.00429.00428.00429.00300128600
2016-09-2700
2016-09-26429.00429.00429.00429.0046001973400
2016-09-23428.00435.00428.00435.001900817600
2016-09-21432.00432.00426.00426.00700301200
2016-09-20425.00432.00425.00432.00400172000
2016-09-1600
2016-09-15419.00425.00417.00425.00500209600
2016-09-14424.00424.00420.00424.0068002882000
2016-09-13432.00435.00430.00432.0037001602200
2016-09-12430.00430.00430.00430.0020086000
2016-09-09427.00427.00427.00427.0020085400
2016-09-08427.00427.00427.00427.0020085400
2016-09-07425.00426.00425.00426.001100468000
2016-09-0600
2016-09-0500
2016-09-0200
2016-09-01423.00423.00423.00423.001800761400
2016-08-31422.00425.00417.00425.0026001094700
2016-08-30419.00430.00419.00430.001300555400
2016-08-29436.00440.00411.00416.0034001426900
2016-08-2600
2016-08-25453.00454.00429.00436.0058002602300
2016-08-24440.00444.00435.00439.001600701100
2016-08-2300
2016-08-2200
2016-08-1900
2016-08-18428.00428.00428.00428.0010042800
2016-08-1700
2016-08-16432.00432.00432.00432.0010043200
2016-08-15448.00448.00432.00432.0072003215800
2016-08-12446.00446.00437.00437.0038001673400
2016-08-10446.00446.00446.00446.0020089200
2016-08-09446.00447.00442.00442.00500222400
2016-08-08430.00445.00427.00445.001700731800
2016-08-05428.00428.00427.00427.00300128200
2016-08-04426.00426.00426.00426.0010042600
2016-08-0300
2016-08-02448.00448.00448.00448.001300582400
2016-08-01434.00439.00434.00434.00700304800
2016-07-2900
2016-07-28421.00421.00421.00421.0020084200
2016-07-2700
2016-07-26409.00409.00409.00409.0010040900
2016-07-25438.00439.00417.00417.00162007093600
2016-07-22428.00430.00425.00425.001900814800
2016-07-21426.00426.00415.00415.001600672100
2016-07-20417.00420.00417.00420.00600251600
2016-07-1900
2016-07-1500
2016-07-14438.00438.00393.00401.004260018618800
2016-07-13424.00424.00418.00421.0069002893000
2016-07-12416.00418.00413.00418.0061002541300
2016-07-11410.00416.00407.00416.0043001760800
2016-07-08402.00419.00401.00412.0047001917800
2016-07-07415.00415.00404.00406.0037001508600
2016-07-06406.00420.00404.00420.0026001055200
2016-07-05406.00430.00404.00404.0047001913000
2016-07-04405.00405.00405.00405.00400162000
2016-07-01411.00411.00411.00411.002000822000
2016-06-30419.00419.00419.00419.0010041900
2016-06-2900
2016-06-28399.00420.00398.00420.00600241300
2016-06-27399.00399.00399.00399.0049001955100
2016-06-24415.00415.00392.00392.0047001882100
2016-06-23404.00416.00404.00416.001500618700
2016-06-22400.00400.00400.00400.0010040000
2016-06-21395.00403.00395.00403.00800316800
2016-06-2000
2016-06-1700
2016-06-1600
2016-06-15395.00396.00395.00396.00500197700
2016-06-14404.00404.00404.00404.0074002989600
2016-06-13403.00408.00403.00408.001200487800
2016-06-10402.00402.00401.00402.001600642900
2016-06-09402.00402.00401.00401.0025001003300
2016-06-08402.00402.00401.00401.001100441500
2016-06-07406.00406.00401.00401.00600241200
2016-06-0600
2016-06-0300
2016-06-0200
2016-06-01405.00405.00405.00405.002200891000
2016-05-3100
2016-05-30393.00393.00393.00393.0010039300
2016-05-27400.00400.00400.00400.00800320000
2016-05-2600
2016-05-25408.00408.00400.00400.0051002076800
2016-05-24400.00401.00400.00400.002000800600
2016-05-23399.00401.00399.00401.00300120000
2016-05-2000
2016-05-1900
2016-05-18397.00397.00397.00397.0010039700
2016-05-17389.00389.00389.00389.00300116700
2016-05-16399.00399.00391.00391.0073002911900
2016-05-13402.00404.00400.00404.001500602900
2016-05-12401.00403.00401.00402.001400563800
2016-05-11402.00403.00402.00403.001600643600
2016-05-10401.00401.00400.00400.0025001000900
2016-05-0900
2016-05-0600
2016-05-02401.00401.00400.00400.002200882100
2016-04-28402.00402.00401.00401.00500200800
2016-04-27406.00406.00401.00401.00600242300
2016-04-2600
2016-04-25412.00412.00412.00412.0049002018800
2016-04-22390.00402.00390.00400.0046001830400
2016-04-21387.00388.00387.00388.00300116300
2016-04-20390.00393.00389.00389.001300508100
2016-04-1900

   ※ 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