[7472 JQスタンダード] 鳥羽洋行 日足 時系列データ

[7472 JQスタンダード] 鳥羽洋行 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-172451.002460.002430.002440.0031007592300
2017-10-162468.002468.002424.002443.00420010287400
2017-10-132470.002475.002439.002468.00480011820700
2017-10-122450.002459.002428.002450.0037009035600
2017-10-112406.002449.002400.002449.0027006530100
2017-10-102393.002490.002327.002428.00990023718400
2017-10-062530.002550.002343.002343.002130052278000
2017-10-052389.002530.002341.002530.001110026694300
2017-10-042310.002400.002293.002390.00560013154900
2017-10-032288.002308.002282.002300.0018004123700
2017-10-022287.002287.002250.002285.0034007725800
2017-09-292266.002270.002266.002270.008001813600
2017-09-282252.002265.002208.002243.00570012797000
2017-09-272251.002255.002209.002254.0034007608900
2017-09-262235.002293.002235.002250.0029006547800
2017-09-252285.002285.002233.002233.0029006545400
2017-09-222275.002275.002235.002235.00560012628500
2017-09-212310.002310.002296.002300.0010002301400
2017-09-202296.002296.002286.002296.0022005045000
2017-09-192303.002315.002300.002300.00680015687000
2017-09-152270.002280.002243.002280.00500011355200
2017-09-142250.002260.002231.002260.0042009459700
2017-09-132235.002245.002235.002245.00490010970200
2017-09-122232.002235.002229.002235.0037008260000
2017-09-112220.002225.002210.002225.00680015100800
2017-09-082215.002220.002215.002220.0038008426900
2017-09-072192.002205.002183.002205.0015003291000
2017-09-062205.002210.002200.002205.0019004187500
2017-09-052210.002218.002200.002205.0023005079400
2017-09-042235.002235.002200.002205.0040008875500
2017-09-012238.002238.002226.002226.0027006031300
2017-08-312235.002240.002226.002235.0023005135600
2017-08-302225.002235.002225.002235.0012002675100
2017-08-292222.002225.002214.002225.0022004890800
2017-08-282230.002230.002224.002224.0018004010100
2017-08-252225.002225.002225.002225.005001112500
2017-08-242225.002225.002225.002225.0012002670000
2017-08-232219.002231.002218.002226.0020004443800
2017-08-222220.002220.002218.002218.009001996900
2017-08-212240.002240.002207.002220.0025005548500
2017-08-182211.002211.002189.002208.0037008150600
2017-08-172216.002225.002210.002216.009001995700
2017-08-162225.002225.002216.002216.0010002221900
2017-08-152230.002230.002220.002225.0033007354400
2017-08-142220.002225.002200.002225.0030006639700
2017-08-102225.002230.002212.002220.00590013114200
2017-08-092228.002228.002220.002220.0037008234000
2017-08-082223.002228.002222.002228.0038008450400
2017-08-072222.002222.002220.002222.009001999600
2017-08-042218.002224.002218.002222.0022004885700
2017-08-032216.002216.002210.002216.0011002434600
2017-08-022210.002222.002200.002222.0032007084900
2017-08-012210.002210.002200.002200.0013002863200
2017-07-312209.002210.002199.002200.0016003527800
2017-07-282209.002210.002196.002200.0024005292300
2017-07-272204.002209.002188.002209.0012002642900
2017-07-262225.002225.002201.002204.00530011754400
2017-07-252171.002188.002171.002180.0038008272900
2017-07-242155.002173.002155.002171.0019004118900
2017-07-212163.002165.002154.002154.0020004325400
2017-07-202160.002165.002159.002165.0017003672500
2017-07-192155.002160.002155.002158.009001940900
2017-07-182165.002169.002155.002155.0031006709800
2017-07-142149.002155.002146.002154.0028006025300
2017-07-132140.002144.002140.002144.0011002356400
2017-07-122135.002140.002135.002140.00520011117000
2017-07-112130.002135.002130.002135.0011002346600
2017-07-102130.002133.002126.002133.0010002130500
2017-07-072134.002134.002127.002130.00400851800
2017-07-062134.002134.002130.002134.008001705800
2017-07-052140.002140.002125.002130.0017003616800
2017-07-042135.002140.002126.002140.0013002777600
2017-07-032129.002135.002125.002135.0026005538800
2017-06-302134.002135.002130.002135.00920019633100
2017-06-292130.002149.002130.002140.0046009825500
2017-06-282116.002130.002116.002130.00620013176300
2017-06-272120.002120.002110.002116.0037007832800
2017-06-262092.002100.002092.002100.0032006710800
2017-06-232090.002102.002090.002092.0024005025300
2017-06-222094.002100.002094.002100.0031006501800
2017-06-212089.002100.002088.002090.0013002719400
2017-06-202092.002100.002090.002090.0034007117000
2017-06-192098.002098.002090.002090.0033006904400
2017-06-162080.002090.002080.002083.00940019617800
2017-06-152080.002080.002079.002080.0035007279700
2017-06-142079.002079.002075.002079.0010002078200
2017-06-132079.002079.002075.002079.008001662800
2017-06-122071.002080.002071.002073.00530010994600
2017-06-092064.002069.002064.002069.00300620200
2017-06-082070.002070.002064.002064.0010002068200
2017-06-072069.002069.002064.002064.00400826200
2017-06-062073.002073.002060.002069.0027005582000
2017-06-052074.002074.002070.002073.0011002280700
2017-06-022074.002074.002068.002074.0015003108200
2017-06-012070.002074.002070.002074.0038007868200
2017-05-312065.002065.002062.002065.009001857400
2017-05-302065.002065.002065.002065.0010002065000
2017-05-292060.002065.002060.002063.0014002885500
2017-05-262060.002072.002052.002060.0026005357000
2017-05-252057.002060.002056.002060.0010002058500
2017-05-242060.002060.002060.002060.0014002884000
2017-05-232055.002060.002055.002060.0017003494000
2017-05-222060.002064.002055.002060.0036007414900
2017-05-192058.002059.002058.002059.00400823300
2017-05-182058.002058.002045.002048.0027005536000
2017-05-172060.002060.002058.002060.009001853600
2017-05-162055.002060.002054.002054.0021004321400
2017-05-152065.002065.002054.002054.0045009277400
2017-05-122060.002060.002052.002060.0021004320700
2017-05-112064.002064.002060.002060.0025005154800
2017-05-102064.002064.002055.002064.0025005150900
2017-05-092055.002060.002054.002057.0045009253800
2017-05-082055.002060.002052.002054.0029005959300
2017-05-022050.002050.002046.002050.0021004304200
2017-05-012049.002050.002045.002050.0016003277100
2017-04-282045.002050.002045.002045.0017003479000
2017-04-272044.002045.002044.002045.0016003271500
2017-04-262049.002049.002040.002045.0016003271600
2017-04-252035.002040.002034.002040.009001833500
2017-04-242035.002035.002030.002035.0026005290400
2017-04-212030.002030.002028.002030.0029005886600
2017-04-202030.002030.002027.002028.0017003450000
2017-04-192030.002030.002030.002030.0012002436000
2017-04-182031.002031.002030.002030.0010002030900
2017-04-172030.002042.002025.002025.0031006292000
2017-04-142042.002042.002030.002042.0033006705000
2017-04-132042.002042.002017.002042.0036007314700
2017-04-122042.002042.002031.002042.0020004077700
2017-04-112049.002050.002046.002050.00300614500
2017-04-102050.002050.002040.002049.0025005121200
2017-04-072080.002080.002050.002050.009001859400
2017-04-062080.002080.002062.002080.0019003945100
2017-04-052099.002099.002081.002081.006001254100
2017-04-042109.002109.002080.002099.0013002723500
2017-04-032103.002103.002080.002103.0026005452900
2017-03-312109.002109.002102.002103.008001682900
2017-03-302102.002110.002102.002102.0016003369600
2017-03-292099.002120.002000.002102.00700014600500
2017-03-282220.002222.002200.002211.00630013952500
2017-03-272237.002237.002223.002223.0037008261300
2017-03-242220.002243.002220.002243.0021004681600
2017-03-232223.002223.002220.002220.0012002665700
2017-03-222214.002225.002210.002223.0040008883000
2017-03-212220.002221.002215.002220.0024005324400
2017-03-172210.002220.002208.002220.0019004205800
2017-03-162209.002210.002203.002204.0011002429400
2017-03-152200.002209.002200.002209.0024005285000
2017-03-142201.002201.002198.002200.0025005499800
2017-03-132195.002199.002195.002199.0021004614300
2017-03-102197.002200.002192.002192.0036007910000
2017-03-092195.002195.002195.002195.009001975500
2017-03-082198.002198.002190.002195.0033007240000
2017-03-072195.002195.002192.002195.0012002633500
2017-03-062198.002198.002192.002192.0030006583200
2017-03-032195.002195.002193.002193.0012002632600
2017-03-022194.002195.002193.002193.0025005484300
2017-03-012198.002200.002194.002194.0030006590600
2017-02-282212.002215.002198.002198.0031006832500
2017-02-272200.002205.002192.002205.0023005064200
2017-02-242205.002205.002199.002200.0027005940400
2017-02-232200.002200.002192.002200.0025005498400
2017-02-222201.002201.002166.002200.0024005270300
2017-02-212210.002210.002200.002200.0014003089000
2017-02-202212.002212.002180.002190.0012002628300
2017-02-172190.002190.002180.002180.0013002840100
2017-02-162225.002225.002180.002180.0029006371500
2017-02-152180.002180.002175.002175.0024005228100
2017-02-142175.002175.002175.002175.0037008047500
2017-02-132173.002173.002160.002160.0016003460300
2017-02-102174.002174.002150.002150.0028006052200
2017-02-092158.002164.002157.002164.0024005190300
2017-02-082150.002164.002150.002164.0017003662000
2017-02-072161.002161.002151.002161.0019004100400
2017-02-062159.002160.002155.002160.0011002374600
2017-02-032159.002165.002159.002159.007001513300
2017-02-022165.002169.002159.002159.0021004539700
2017-02-012167.002167.002152.002165.0016003459500
2017-01-312146.002167.002144.002151.0017003652800
2017-01-302146.002150.002146.002147.008001718800
2017-01-272143.002145.002143.002145.00300643300
2017-01-262151.002151.002140.002140.0012002576600
2017-01-252136.002145.002136.002139.0012002569300
2017-01-242132.002140.002132.002132.0014002990900
2017-01-232135.002135.002130.002131.0014002986200
2017-01-202130.002130.002130.002130.007001491000
2017-01-192130.002131.002126.002131.005001064900
2017-01-182101.002125.002100.002125.0026005473500
2017-01-172130.002131.002125.002125.0014002980700
2017-01-162131.002131.002125.002125.0037007879700
2017-01-132132.002135.002130.002131.0024005116600
2017-01-122127.002137.002127.002131.0023004907800
2017-01-112130.002130.002120.002121.0012002551200
2017-01-102100.002125.002100.002110.0020004220300
2017-01-062092.002099.002092.002095.0028005867800
2017-01-052090.002099.002089.002092.0023004810200
2017-01-042076.002088.002073.002087.0028005819900
2016-12-302069.002074.002058.002069.0015003101800
2016-12-292067.002070.002060.002069.0015003097500
2016-12-282050.002067.002050.002067.008001644000
2016-12-272070.002070.002050.002061.00500010319000
2016-12-262069.002070.002063.002066.0020004134100
2016-12-222064.002075.002063.002063.0023004761800
2016-12-212071.002071.002062.002063.0017003511400
2016-12-202070.002071.002061.002063.0015003098400
2016-12-192062.002065.002061.002061.0017003505900
2016-12-162069.002069.002060.002061.0019003926900
2016-12-152060.002064.002057.002064.0045009271700
2016-12-142060.002064.002060.002064.0043008870200
2016-12-132061.002063.002059.002059.0014002884500
2016-12-122055.002062.002055.002055.0020004115500
2016-12-092052.002060.002052.002052.0013002671500
2016-12-082052.002052.002051.002052.007001436100
2016-12-072057.002057.002048.002052.0033006768600
2016-12-062055.002057.002055.002055.0013002673200
2016-12-052063.002065.002055.002058.0014002883800
2016-12-022052.002062.002050.002055.0016003292900
2016-12-012051.002055.002051.002052.008001641700
2016-11-302050.002051.002049.002049.0010002050000
2016-11-292055.002055.002052.002052.00200410700
2016-11-282047.002054.002047.002053.0012002460700
2016-11-252050.002052.002046.002046.009001844500
2016-11-242050.002060.002050.002050.0015003080700
2016-11-222050.002050.002047.002047.007001434400
2016-11-212047.002049.002047.002049.0015003071900
2016-11-182046.002059.002046.002047.0012002458000
2016-11-1700
2016-11-162060.002060.002046.002046.006001230600
2016-11-152060.002060.002050.002050.0019003913000
2016-11-142043.002050.002043.002050.0029005940300
2016-11-112048.002048.002034.002034.006001224500
2016-11-102048.002048.002026.002040.0011002242600
2016-11-092048.002048.002003.002003.0011002231300
2016-11-082049.002049.002048.002048.006001229100
2016-11-072048.002060.002048.002060.00400822700
2016-11-042060.002060.002060.002060.00200412000
2016-11-0200
2016-11-012075.002075.002060.002060.005001035500
2016-10-312051.002070.002051.002070.005001028600
2016-10-282075.002075.002074.002074.00200414900
2016-10-272055.002060.002047.002060.008001644900
2016-10-262060.002060.002049.002049.006001233900
2016-10-252055.002055.002047.002047.00400821200
2016-10-242050.002059.002047.002059.00300615600
2016-10-2100
2016-10-2000
2016-10-192065.002065.002051.002058.00300617400
2016-10-1800
2016-10-172075.002075.002075.002075.0015003112500
2016-10-142045.002048.002040.002048.006001226100
2016-10-132045.002045.002045.002045.00100204500

   ※ 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