[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 
2017-05-242060.002060.002060.002060.0014002884000
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
2016-10-122048.002048.002010.002010.0010002013800
2016-10-112045.002045.002043.002043.00200408800
2016-10-072050.002050.002041.002041.00200409100
2016-10-0600
2016-10-0500
2016-10-042038.002038.002038.002038.00100203800
2016-10-032058.002058.002038.002039.00400819300
2016-09-302040.002058.002040.002058.00400819000
2016-09-292037.002040.002037.002040.00300611700
2016-09-2800
2016-09-272050.002050.002050.002050.00300615000
2016-09-262067.002068.002050.002050.006001237400
2016-09-232035.002035.002035.002035.00100203500
2016-09-212050.002057.002035.002035.00400819900
2016-09-2000
2016-09-162023.002045.002023.002030.0020004055500
2016-09-152079.002079.002050.002050.0026005376500
2016-09-142080.002080.002067.002080.009001869100
2016-09-132079.002079.002075.002075.005001038300
2016-09-122060.002074.002060.002068.00300620200
2016-09-092060.002060.002060.002060.00300618000
2016-09-082053.002053.002053.002053.00100205300
2016-09-072077.002077.002052.002052.006001236600
2016-09-062075.002077.002075.002077.00300622700
2016-09-052073.002073.002070.002073.005001036200
2016-09-022075.002075.002073.002073.009001867100
2016-09-012075.002075.002073.002073.005001037100
2016-08-312060.002060.002060.002060.00200412000
2016-08-302050.002050.002050.002050.00300615000
2016-08-292036.002042.002036.002040.00400815400
2016-08-262069.002069.002048.002048.005001032400
2016-08-252050.002050.002049.002050.008001639600
2016-08-242042.002045.002042.002045.0020004085200
2016-08-232040.002040.002040.002040.00100204000
2016-08-222040.002040.002040.002040.00200408000
2016-08-192050.002050.002040.002040.005001022700
2016-08-182048.002089.002045.002050.008001650700
2016-08-172050.002050.002048.002048.005001024400
2016-08-162055.002055.002051.002051.00300616000
2016-08-152095.002095.002075.002075.0016003350000
2016-08-122058.002058.002050.002057.0011002258100
2016-08-102050.002051.002050.002050.00300615100
2016-08-092056.002056.002050.002050.00300616200
2016-08-082060.002060.002057.002057.00200411700
2016-08-052030.002030.002013.002030.007001412900
2016-08-042038.002038.002030.002030.00300610400
2016-08-032030.002030.002030.002030.00300609000
2016-08-022038.002038.002020.002022.00300608000
2016-08-012061.002061.002000.002038.0012002431800
2016-07-292011.002011.002011.002011.00100201100
2016-07-282010.002010.002010.002010.00100201000
2016-07-2700
2016-07-262081.002081.002003.002010.00660013657200
2016-07-252023.002040.002023.002031.005001017400
2016-07-222027.002027.002023.002023.00400810400
2016-07-212019.002028.002019.002027.008001619400
2016-07-202004.002005.002000.002000.00400801000
2016-07-192002.002004.002000.002004.007001400800
2016-07-151995.002007.001995.002002.0020003993100
2016-07-141970.001995.001970.001995.0016003171100
2016-07-132065.002065.001952.001958.00670013285700
2016-07-122050.002055.002016.002016.0011002243500
2016-07-111996.002049.001996.002049.00200404500
2016-07-082011.002015.001989.001989.008001603600
2016-07-072006.002010.002006.002010.00400803300
2016-07-061998.002006.001998.002006.009001800100
2016-07-051988.002030.001988.002000.0013002590500
2016-07-042061.002064.002031.002036.008001633900
2016-07-012010.002030.002010.002030.007001415000
2016-06-302075.002075.002006.002006.00860017798700
2016-06-291993.001993.001985.001985.007001392100
2016-06-281980.001984.001980.001980.006001189000
2016-06-271955.001989.001955.001970.009001767500
2016-06-241996.001998.001953.001953.0028005533100
2016-06-2300
2016-06-222010.002010.001981.002007.009001794400
2016-06-211985.002000.001985.002000.008001593800
2016-06-201997.001997.001997.001997.00200399400
2016-06-172025.002025.001997.001997.0024004830100
2016-06-162008.002008.001999.001999.0013002602800
2016-06-152018.002018.002009.002009.0022004436500
2016-06-142025.002025.002001.002024.0013002616100
2016-06-132055.002055.002024.002025.0012002445300
2016-06-102060.002060.002050.002055.00400822000
2016-06-092055.002055.002050.002055.0014002875800
2016-06-082020.002027.002020.002027.008001620300
2016-06-072010.002050.002010.002027.0019003856700
2016-06-062000.002000.002000.002000.00200400000
2016-06-032015.002015.002005.002005.00300603500
2016-06-022000.002005.002000.002005.00400800500
2016-06-011999.001999.001999.001999.006001199400
2016-05-312015.002015.002015.002015.00100201500
2016-05-302000.002000.001999.001999.0024004799400
2016-05-272020.002020.002020.002020.00100202000
2016-05-262020.002020.002010.002010.006001211000
2016-05-252020.002020.002017.002017.00400807700
2016-05-242029.002030.002020.002020.00400810800
2016-05-232000.002020.002000.002020.00200402000
2016-05-202000.002000.002000.002000.00100200000
2016-05-192000.002000.002000.002000.006001200000

   ※ 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