[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 
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
2016-04-18389.00390.00389.00390.00800311600
2016-04-15388.00393.00388.00388.00900349700
2016-04-14403.00404.00386.00400.00138005524300
2016-04-13409.00485.00400.00404.003260014231400
2016-04-12403.00405.00403.00405.001200485000
2016-04-11402.00403.00402.00403.00400160900
2016-04-08401.00401.00401.00401.001000401000
2016-04-07401.00405.00400.00401.001300522500
2016-04-06400.00400.00400.00400.00300120000
2016-04-05400.00400.00400.00400.00300120000
2016-04-0400
2016-04-01418.00418.00402.00402.0034001402700
2016-03-31409.00410.00409.00410.00300122800
2016-03-3000
2016-03-2900
2016-03-28405.00405.00405.00405.00500202500
2016-03-25419.00419.00406.00406.0051002131700
2016-03-24406.00412.00406.00412.00400163700
2016-03-23410.00410.00401.00403.00500202600
2016-03-22409.00410.00403.00403.00600243600
2016-03-18405.00413.00405.00413.001100446300
2016-03-17406.00413.00405.00413.001500609000
2016-03-16410.00410.00404.00405.001400567200
2016-03-15407.00407.00404.00404.001800730800
2016-03-14433.00433.00433.00433.0069002987700
2016-03-11403.00416.00401.00416.001700692400
2016-03-10400.00406.00400.00406.001200480700
2016-03-09407.00415.00402.00408.001400566800
2016-03-08405.00405.00400.00400.0020080500
2016-03-07400.00401.00397.00397.00900359800
2016-03-0400
2016-03-03400.00400.00398.00398.00800319800
2016-03-02408.00408.00408.00408.0010040800
2016-03-01402.00402.00402.00402.002100844200
2016-02-29397.00397.00394.00394.00600237200
2016-02-26398.00398.00398.00398.00600238800
2016-02-25398.00398.00398.00398.0051002029800
2016-02-24386.00391.00386.00391.00600234100
2016-02-23380.00380.00380.00380.0010038000
2016-02-2200
2016-02-19372.00372.00372.00372.00400148800
2016-02-18371.00371.00369.00369.00300110900
2016-02-17366.00366.00366.00366.001800658800
2016-02-16366.00374.00366.00374.002100769400
2016-02-15387.00388.00366.00366.00127004834400
2016-02-12401.00401.00387.00389.0039001532200
2016-02-10401.00401.00401.00401.0020080200
2016-02-09402.00403.00398.00398.001600641300
2016-02-08402.00402.00402.00402.001000402000
2016-02-05401.00401.00401.00401.00300120300
2016-02-04401.00401.00401.00401.0010040100
2016-02-03402.00402.00402.00402.00500201000
2016-02-02405.00405.00405.00405.00900364500
2016-02-01416.00416.00410.00410.0063002595700
2016-01-29404.00415.00404.00411.00800328500
2016-01-28403.00403.00403.00403.00500201500
2016-01-27414.00414.00403.00411.001800732900
2016-01-2600
2016-01-25419.00419.00410.00410.0050002093900
2016-01-22405.00417.00405.00417.00600245700
2016-01-21405.00405.00405.00405.0020081000
2016-01-20405.00405.00405.00405.0020081000
2016-01-19405.00406.00405.00405.001200486200
2016-01-18411.00411.00408.00408.001100449400
2016-01-15411.00411.00411.00411.00400164400
2016-01-14414.00414.00410.00410.0070002897600
2016-01-13417.00430.00415.00422.0041001719100
2016-01-12420.00420.00416.00416.00300125200
2016-01-08415.00415.00414.00415.002200912800
2016-01-0700
2016-01-06418.00419.00416.00418.0032001337100
2016-01-05415.00418.00415.00418.002400997000
2016-01-04427.00427.00427.00427.002100896700
2015-12-30424.00424.00416.00420.0027001127600
2015-12-29414.00420.00414.00420.0033001366800
2015-12-28424.00424.00411.00413.001800753800
2015-12-25435.00435.00430.00430.00131005698000
2015-12-24420.00426.00420.00424.0029001222900
2015-12-22428.00428.00417.00417.002300972500
2015-12-21420.00420.00420.00420.001500630000
2015-12-18431.00431.00425.00425.001200511500
2015-12-17416.00432.00416.00432.0052002241200
2015-12-16414.00414.00409.00413.002300946500
2015-12-1500
2015-12-14420.00426.00414.00414.0091003820900
2015-12-11410.00414.00410.00412.0074003055400
2015-12-10412.00412.00405.00405.0032001300900
2015-12-09418.00418.00412.00412.001600663000
2015-12-08418.00423.00418.00418.001600672000
2015-12-07418.00419.00412.00418.0067002797600
2015-12-04418.00423.00418.00418.00500209500
2015-12-03418.00419.00417.00418.00600250700
2015-12-02421.00421.00421.00421.00500210500
2015-12-01423.00425.00422.00423.0056002371000

   ※ 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