[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 
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
2016-05-181993.001993.001980.001990.0013002584700
2016-05-172000.002010.001980.001991.0044008779000
2016-05-162067.002067.002040.002040.0038007819400
2016-05-132082.002091.002082.002091.0011002294500
2016-05-122097.002097.002075.002080.006001249100
2016-05-112088.002088.002069.002077.0011002284700
2016-05-102088.002088.002040.002060.0027005568000
2016-05-092028.002028.002028.002028.005001014000
2016-05-062050.002053.002033.002033.0028005728500
2016-05-022070.002070.002047.002047.0017003496500
2016-04-282098.002098.002072.002072.00400834900
2016-04-272069.002069.002069.002069.00200413800
2016-04-262099.002099.002070.002070.009001880600
2016-04-252090.002090.002090.002090.00200418000
2016-04-222083.002083.002080.002080.00300624600
2016-04-212095.002095.002090.002092.005001046700
2016-04-2000
2016-04-192090.002101.002090.002100.0017003567500
2016-04-182069.002070.002064.002069.008001654500
2016-04-152080.002080.002057.002060.0021004355700
2016-04-142080.002080.002043.002055.0010002057400
2016-04-132036.002086.002030.002030.0022004508900
2016-04-122007.002015.002007.002011.0018003623300
2016-04-112000.002001.002000.002001.006001200400
2016-04-081992.001997.001980.001997.0013002586100
2016-04-072000.002035.001984.001984.0010002003800
2016-04-062010.002010.001980.001994.0035006985000
2016-04-052073.002073.002015.002015.0016003263000
2016-04-042080.002081.002030.002030.0040008221400
2016-04-012121.002121.002075.002076.0038007984500
2016-03-312150.002151.002120.002121.00580012383100
2016-03-302265.002265.002174.002192.00470010343100
2016-03-292250.002280.002170.002268.001270028266900
2016-03-282412.002423.002412.002412.001080026096600
2016-03-252407.002407.002382.002400.00670016079300
2016-03-242372.002407.002370.002407.00870020768100
2016-03-232370.002413.002370.002413.00670015988900
2016-03-222323.002390.002323.002335.00870020459800
2016-03-182314.002327.002311.002320.00490011345600
2016-03-172323.002323.002300.002314.0031007183000
2016-03-162280.002300.002274.002295.0038008709900
2016-03-152258.002270.002240.002269.00940021204400
2016-03-142243.002253.002234.002246.00940021109400
2016-03-112217.002239.002209.002223.00530011786200
2016-03-102200.002215.002195.002215.0023005070700
2016-03-092182.002195.002182.002190.0015003286500
2016-03-082192.002192.002180.002190.0042009187400
2016-03-072190.002198.002187.002192.00570012487500
2016-03-042189.002200.002181.002187.00480010505900
2016-03-032179.002210.002177.002186.0042009187500
2016-03-022167.002187.002167.002180.0027005870900
2016-03-012170.002190.002167.002167.0014003041000
2016-02-292221.002221.002170.002170.00610013362900
2016-02-262211.002225.002180.002180.00470010371500
2016-02-252163.002290.002149.002198.00600013209700
2016-02-242119.002150.002101.002150.0030006423500
2016-02-232100.002120.002100.002120.0022004643600
2016-02-222100.002100.002097.002100.0024005038800
2016-02-192098.002098.002080.002080.0015003126500
2016-02-182090.002090.002080.002080.0024005007000
2016-02-172090.002090.002070.002088.0028005844700
2016-02-162045.002082.002045.002082.0022004542100
2016-02-152069.002069.002042.002045.0038007824100
2016-02-122050.002050.002003.002030.0036007292200
2016-02-102041.002056.002040.002054.0031006333900
2016-02-092050.002060.002021.002032.00730014894700
2016-02-082000.002000.001986.001987.0015002993500
2016-02-052020.002030.002010.002010.0014002820400
2016-02-042035.002035.002020.002020.008001619400
2016-02-032040.002040.002035.002035.006001221900
2016-02-022029.002040.002029.002040.00200406900
2016-02-012044.002044.002024.002029.0022004477800
2016-01-292030.002030.002030.002030.00400812000
2016-01-282030.002030.002030.002030.00200406000
2016-01-272020.002030.002020.002020.00300607000
2016-01-262009.002046.002009.002020.0011002220500
2016-01-252000.002000.002000.002000.00200400000
2016-01-221971.001997.001951.001965.006001180800
2016-01-211975.001975.001950.001965.0021004121100
2016-01-201988.001988.001980.001980.0021004162400
2016-01-191984.001984.001984.001984.00100198400
2016-01-181992.001992.001980.001984.0021004178900
2016-01-152037.002070.002020.002020.0026005306000
2016-01-142032.002037.002001.002037.0013002629100
2016-01-132025.002049.002025.002031.008001627200
2016-01-122059.002059.002000.002025.0028005659100
2016-01-082030.002049.002030.002049.006001221900
2016-01-072059.002059.002006.002030.0017003466900
2016-01-062050.002060.002040.002059.0010002052000
2016-01-052037.002065.002037.002065.0028005745700
2016-01-042070.002070.002030.002036.006001231100
2015-12-302023.002023.002022.002022.00400809000
2015-12-292018.002020.002001.002015.009001815000
2015-12-282020.002020.001999.001999.0015003014300
2015-12-252000.002000.001990.002000.006001197800
2015-12-241999.002000.001980.001989.0019003790800
2015-12-222000.002000.001999.001999.006001199700
2015-12-211980.001999.001966.001980.0022004345000
2015-12-182002.002019.001981.001981.0021004188100
2015-12-172024.002026.002010.002015.0027005450600
2015-12-161995.002015.001995.002015.005001000100
2015-12-151996.001996.001992.001992.0016003193200
2015-12-142002.002002.001980.001991.0022004390400
2015-12-112006.002019.002006.002007.0013002616000
2015-12-102019.002025.002005.002005.0018003622400
2015-12-092019.002020.002019.002019.0011002221000
2015-12-082019.002026.002018.002026.0026005255200
2015-12-072015.002018.002015.002018.0020004032900
2015-12-042008.002015.002008.002015.0016003218000
2015-12-032006.002015.002005.002015.005001003900
2015-12-022014.002015.002006.002015.0021004227600
2015-12-012015.002015.002001.002012.0019003820500
2015-11-302012.002012.002000.002000.007001407200
2015-11-272003.002012.002001.002012.008001605800
2015-11-262013.002013.002012.002012.0011002214000

   ※ 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