[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 
2017-10-17495.00495.00495.00495.0010049500
2017-10-16505.00505.00495.00495.0071003580900
2017-10-13508.00508.00498.00500.001600801000
2017-10-12499.00501.00499.00501.0065003249400
2017-10-11496.00496.00496.00496.0020099200
2017-10-10504.00504.00496.00496.0035001760100
2017-10-0600
2017-10-0500
2017-10-0400
2017-10-0300
2017-10-02501.00501.00501.00501.001700851700
2017-09-29502.00502.00500.00501.001000500700
2017-09-28497.00497.00497.00497.0010049700
2017-09-27487.00490.00486.00489.001100536100
2017-09-26497.00497.00494.00494.00400198200
2017-09-25505.00505.00485.00492.0055002756500
2017-09-22504.00505.00504.00505.001000504400
2017-09-21503.00504.00503.00504.00600302200
2017-09-20500.00500.00500.00500.00300150000
2017-09-1900
2017-09-1500
2017-09-14493.00494.00493.00494.0058002859500
2017-09-13505.00505.00495.00503.0059002953300
2017-09-12501.00505.00501.00505.0022001106400
2017-09-11498.00500.00498.00498.0028001395000
2017-09-0800
2017-09-0700
2017-09-0600
2017-09-0500
2017-09-0400
2017-09-01503.00503.00498.00498.001600803800
2017-08-31504.00504.00504.00504.0010050400
2017-08-30495.00499.00495.00499.00500248300
2017-08-29490.00491.00490.00491.00400196300
2017-08-28492.00492.00491.00491.00800393500
2017-08-25503.00503.00499.00500.0046002312800
2017-08-24495.00500.00495.00500.00800398000
2017-08-23490.00495.00490.00495.001800886700
2017-08-22500.00500.00500.00500.00700350000
2017-08-21502.00502.00502.00502.00200100400
2017-08-18502.00502.00502.00502.00500251000
2017-08-17500.00500.00483.00500.0058002884700
2017-08-16510.00513.00510.00510.001600816700
2017-08-15520.00520.00500.00520.0046002325100
2017-08-14531.00531.00520.00520.0076004027700
2017-08-10519.00532.00516.00532.0036001871400
2017-08-09520.00520.00518.00520.0036001871700
2017-08-0800
2017-08-07516.00520.00516.00520.00200103600
2017-08-04519.00519.00516.00516.00300155100
2017-08-03520.00520.00519.00519.00400207800
2017-08-02517.00523.00517.00523.0035001813400
2017-08-01524.00525.00515.00515.0065003392900
2017-07-31515.00515.00508.00514.0030001539800
2017-07-28505.00505.00505.00505.00300151500
2017-07-27505.00505.00505.00505.00300151500
2017-07-26520.00520.00520.00520.0010052000
2017-07-25520.00520.00520.00520.00133006916000
2017-07-24512.00520.00512.00520.001900978000
2017-07-2100
2017-07-20510.00510.00510.00510.0020001020000
2017-07-19507.00510.00507.00510.001700866700
2017-07-18510.00510.00506.00507.0026001319700
2017-07-14514.00514.00510.00510.003590018451800
2017-07-13510.00515.00507.00514.0091004654600
2017-07-12508.00508.00508.00508.001300660400
2017-07-11502.00510.00501.00510.0042002125700
2017-07-10505.00505.00500.00505.00101005086200
2017-07-07508.00508.00500.00508.0068003421800
2017-07-06501.00503.00500.00503.0064003206700
2017-07-05495.00500.00495.00500.0068003381500
2017-07-04495.00495.00491.00491.00300147800
2017-07-03499.00499.00490.00490.0047002316300
2017-06-30497.00497.00497.00497.0010049700
2017-06-29498.00498.00497.00497.00500248900
2017-06-28499.00499.00499.00499.0010049900
2017-06-27499.00500.00499.00500.00400199700
2017-06-26510.00510.00500.00500.0045002290000
2017-06-23496.00497.00496.00497.00400198600
2017-06-22492.00492.00491.00492.002000983200
2017-06-21491.00492.00491.00492.0020098300
2017-06-20494.00494.00490.00490.00300147400
2017-06-19495.00495.00495.00495.0010049500
2017-06-16489.00489.00489.00489.0010048900
2017-06-1500
2017-06-14505.00505.00489.00489.0065003274700
2017-06-13494.00500.00485.00500.0035001725100
2017-06-12484.00486.00484.00486.001100532600
2017-06-09485.00485.00482.00482.00700338400
2017-06-08484.00488.00480.00484.0038001836900
2017-06-07486.00492.00480.00483.0047002286800
2017-06-0600
2017-06-05482.00482.00475.00475.001100526900
2017-06-02477.00482.00477.00482.00700334800
2017-06-01490.00490.00490.00490.001600784000
2017-05-31480.00480.00480.00480.00700336000
2017-05-30476.00476.00476.00476.001300618800
2017-05-29483.00483.00483.00483.0010048300
2017-05-26472.00473.00472.00473.00600283400
2017-05-25475.00475.00472.00472.0043002041900
2017-05-24473.00473.00471.00472.00500236100
2017-05-23475.00475.00475.00475.00400190000
2017-05-22473.00473.00472.00472.00600283300
2017-05-1900
2017-05-18470.00470.00470.00470.00500235000
2017-05-17470.00470.00470.00470.0010047000
2017-05-1600
2017-05-15467.00468.00467.00467.0064002989100
2017-05-12480.00483.00476.00483.001300622800
2017-05-11479.00480.00473.00473.0032001527900
2017-05-10474.00474.00474.00474.00600284400
2017-05-0900
2017-05-08465.00465.00465.00465.002000930000
2017-05-0200
2017-05-01471.00471.00471.00471.001600753600
2017-04-28480.00480.00480.00480.0010048000
2017-04-27471.00482.00471.00471.0025001192100
2017-04-26471.00471.00471.00471.0020094200
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

   ※ 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