[7501 JQスタンダード] ティムコ 日足 時系列データ

[7501 JQスタンダード] ティムコ (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-18529.00529.00526.00527.001700898200
2017-08-17530.00530.00524.00525.0034001790300
2017-08-16530.00530.00522.00524.0051002683100
2017-08-15533.00533.00521.00528.00115006054400
2017-08-14534.00534.00529.00529.0041002183000
2017-08-10533.00534.00529.00534.0040002128300
2017-08-09534.00534.00530.00533.0038002023000
2017-08-08537.00537.00534.00534.0085004546200
2017-08-07534.00536.00531.00534.0055002937000
2017-08-04527.00532.00526.00530.0086004535800
2017-08-03534.00534.00530.00530.0043002287900
2017-08-02537.00537.00530.00534.0061003247500
2017-08-01537.00537.00533.00533.0044002355500
2017-07-31535.00535.00530.00533.0078004146700
2017-07-28539.00539.00530.00535.00101005385500
2017-07-27535.00540.00535.00540.00108005802600
2017-07-26534.00535.00531.00534.0054002879400
2017-07-25531.00537.00529.00533.0078004144800
2017-07-24537.00537.00531.00534.00133007094700
2017-07-21530.00535.00529.00531.0046002444700
2017-07-20524.00530.00524.00530.0026001373800
2017-07-19522.00530.00520.00520.0088004602800
2017-07-18522.00523.00521.00523.00900470000
2017-07-14530.00530.00520.00521.00134006989400
2017-07-13530.00533.00527.00530.0083004390700
2017-07-12530.00540.00525.00536.002330012418100
2017-07-11529.00534.00525.00530.0076004024400
2017-07-10527.00528.00522.00526.00157008262000
2017-07-07532.00532.00526.00528.0044002327700
2017-07-06532.00533.00528.00529.0078004130700
2017-07-05530.00534.00525.00528.0093004914400
2017-07-04531.00542.00527.00528.002130011344600
2017-07-03539.00540.00531.00531.00118006304100
2017-06-30519.00562.00517.00532.0011610062608400
2017-06-29520.00523.00520.00523.0097005049700
2017-06-28519.00525.00519.00523.0063003293500
2017-06-27520.00522.00519.00519.0034001769300
2017-06-26524.00524.00512.00513.00143007398700
2017-06-23542.00542.00513.00516.005500028913300
2017-06-22544.00548.00534.00542.002860015421100
2017-06-21563.00563.00532.00544.0010570057838300
2017-06-20595.00602.00591.00592.002380014144000
2017-06-19675.00675.00585.00591.00318100202555000
2017-06-16561.00588.00559.00585.003560020519400
2017-06-15559.00613.00557.00569.0011030063930700
2017-06-14523.00561.00520.00554.006130033198600
2017-06-13499.00533.00499.00520.003000015684900
2017-06-12499.00500.00494.00497.001400695100
2017-06-09504.00504.00490.00499.0059002930800
2017-06-08504.00504.00504.00504.00300151200
2017-06-07512.00512.00496.00504.0077003892500
2017-06-06521.00527.00516.00516.0028001457200
2017-06-05529.00529.00520.00521.0040002102800
2017-06-02510.00531.00510.00530.00121006317900
2017-06-01505.00510.00504.00504.001500760400
2017-05-31503.00504.00503.00503.0028001408500
2017-05-30515.00519.00515.00515.0024001239500
2017-05-29505.00519.00505.00515.0065003291500
2017-05-26495.00500.00495.00500.0024001197300
2017-05-25497.00499.00495.00499.00800397300
2017-05-24494.00497.00494.00497.001900940100
2017-05-23494.00494.00494.00494.00400197600
2017-05-22493.00494.00491.00493.0024001182800
2017-05-19489.00490.00489.00490.0020097900
2017-05-18490.00490.00490.00490.0010049000
2017-05-17491.00492.00490.00490.00400196400
2017-05-16493.00493.00491.00491.00900442500
2017-05-15492.00492.00492.00492.00600295200
2017-05-12491.00491.00490.00490.001800882200
2017-05-11489.00490.00489.00490.00500244900
2017-05-10490.00490.00488.00488.0028001371100
2017-05-09491.00494.00491.00494.0023001132300
2017-05-08489.00490.00489.00490.0021001027700
2017-05-02489.00489.00489.00489.00800391200
2017-05-01489.00489.00486.00486.001800877200
2017-04-28489.00489.00489.00489.0020097800
2017-04-27487.00487.00487.00487.0020097400
2017-04-26486.00489.00486.00489.00500244200
2017-04-25488.00489.00487.00489.0033001610200
2017-04-24485.00492.00485.00487.0030001466300
2017-04-21482.00485.00482.00485.0020096700
2017-04-20482.00482.00482.00482.00300144600
2017-04-19480.00480.00480.00480.0010048000
2017-04-18487.00487.00480.00481.001200577300
2017-04-17486.00486.00482.00482.001200579500
2017-04-14481.00485.00481.00485.00500240900
2017-04-13480.00481.00480.00481.0025001200200
2017-04-12487.00490.00480.00480.0032001550500
2017-04-11488.00488.00483.00483.00900436800
2017-04-10483.00488.00483.00488.00500242700
2017-04-07483.00484.00483.00483.00400193300
2017-04-06484.00484.00484.00484.0020096800
2017-04-05490.00491.00485.00485.0028001366200
2017-04-04490.00490.00490.00490.0020098000
2017-04-03486.00491.00486.00487.00500244500
2017-03-31486.00489.00486.00486.00600291900
2017-03-30487.00487.00486.00486.0020097300
2017-03-29486.00486.00486.00486.0020097200
2017-03-28485.00487.00485.00487.00700340500
2017-03-27490.00490.00486.00486.00500244600
2017-03-24491.00491.00488.00488.00800391600
2017-03-23486.00486.00486.00486.00300145800
2017-03-22488.00493.00486.00486.0022001077400
2017-03-21491.00491.00491.00491.001300638300
2017-03-17487.00489.00486.00489.00800389400
2017-03-16488.00488.00487.00487.0036001756700
2017-03-15488.00489.00488.00488.001400683600
2017-03-14490.00490.00487.00487.00400195200
2017-03-13486.00490.00486.00490.0022001073100
2017-03-10490.00490.00482.00489.0048002331600
2017-03-09490.00490.00490.00490.0020098000
2017-03-08488.00490.00482.00489.0090004368900
2017-03-07489.00489.00488.00488.0038001858100
2017-03-06491.00492.00488.00488.00800391800
2017-03-03487.00487.00487.00487.001100535700
2017-03-02490.00492.00487.00492.001300636500
2017-03-01488.00488.00486.00488.0023001119200
2017-02-28488.00488.00488.00488.001000488000
2017-02-27491.00491.00487.00488.0056002728200
2017-02-24491.00492.00485.00492.001400681300
2017-02-23493.00493.00485.00485.0060002930700
2017-02-22489.00490.00488.00489.001600782600
2017-02-21491.00491.00490.00490.0020098100
2017-02-20489.00492.00489.00492.0020098100
2017-02-17491.00491.00487.00489.0033001611000
2017-02-16491.00494.00489.00489.0029001426700
2017-02-15494.00494.00490.00490.0020098400
2017-02-14493.00493.00491.00491.001400687700
2017-02-13491.00493.00490.00490.00900442200
2017-02-10490.00490.00488.00489.00400195700
2017-02-09490.00490.00490.00490.0010049000
2017-02-08490.00490.00488.00488.0020097800
2017-02-07488.00490.00488.00490.00600293400
2017-02-06486.00488.00486.00488.0020097400
2017-02-03486.00486.00485.00485.00900436900
2017-02-02485.00487.00485.00486.001500728200
2017-02-01487.00489.00485.00485.0097004708300
2017-01-31491.00493.00491.00491.001100540300
2017-01-30490.00492.00490.00491.001400686600
2017-01-27489.00489.00489.00489.0046002249400
2017-01-26487.00487.00485.00487.0036001749300
2017-01-25489.00490.00487.00487.0038001855400
2017-01-24491.00491.00490.00490.001300637500
2017-01-23491.00495.00491.00492.0021001035600
2017-01-20499.00499.00489.00489.0083004115800
2017-01-19488.00491.00486.00491.0045002199300
2017-01-18487.00489.00485.00489.0074003599600
2017-01-17489.00492.00488.00489.001500734800
2017-01-16490.00490.00488.00488.001300636700
2017-01-13490.00490.00490.00490.00300147000
2017-01-12491.00493.00490.00492.0027001329300
2017-01-11489.00493.00489.00491.0025001230200
2017-01-10491.00491.00489.00489.0027001325500
2017-01-06489.00493.00489.00490.0034001670600
2017-01-05490.00491.00488.00488.002000979800
2017-01-04488.00489.00487.00488.00900439300
2016-12-30488.00488.00487.00487.00900438400
2016-12-29485.00487.00485.00485.00900436900
2016-12-28482.00485.00482.00485.0022001065500
2016-12-27485.00485.00481.00481.0044002129100
2016-12-26484.00486.00484.00485.001700823300
2016-12-22483.00487.00483.00485.0048002325700
2016-12-21487.00487.00483.00483.001700824700
2016-12-20486.00488.00485.00488.001900924800
2016-12-19486.00487.00486.00486.001100534800
2016-12-16486.00487.00486.00486.0029001409900
2016-12-15485.00487.00483.00486.002180010576600
2016-12-14483.00485.00483.00485.00700338300
2016-12-13485.00485.00483.00483.0053002569100
2016-12-12485.00487.00483.00485.0067003245900
2016-12-09489.00489.00483.00484.0054002626200
2016-12-08486.00486.00483.00483.00119005782200
2016-12-07483.00486.00483.00486.0033001597900
2016-12-06483.00483.00481.00483.00800385400
2016-12-05479.00480.00479.00480.00600287500
2016-12-02482.00484.00482.00482.001900916500
2016-12-01480.00480.00480.00480.0027001296000
2016-11-30484.00484.00478.00479.0040001923700
2016-11-29480.00482.00480.00481.001500721200
2016-11-28478.00482.00476.00479.0088004224700
2016-11-25493.00493.00491.00493.0066003246500
2016-11-24495.00496.00490.00492.0094004626400
2016-11-22496.00496.00491.00492.0048002365000
2016-11-21493.00495.00492.00492.0022001085000
2016-11-18495.00495.00494.00495.00700346300
2016-11-17496.00496.00495.00495.001600793500
2016-11-16492.00496.00490.00496.0044002175600
2016-11-15495.00495.00492.00492.001000493500
2016-11-14494.00496.00494.00495.001100544800
2016-11-11490.00496.00490.00494.0047002307000
2016-11-10497.00514.00478.00490.003980019645000
2016-11-09497.00497.00478.00482.002060010006100
2016-11-08488.00494.00488.00492.0024001179500
2016-11-07488.00490.00488.00488.00900439900
2016-11-04485.00488.00480.00488.0030001448100
2016-11-02488.00488.00482.00486.0038001838500
2016-11-01489.00495.00487.00488.0048002361200
2016-10-31494.00494.00484.00484.0046002249700
2016-10-28490.00490.00487.00489.002000975900
2016-10-27492.00492.00487.00491.0026001276900
2016-10-26481.00486.00480.00486.001600771500
2016-10-25480.00480.00479.00479.0037001773400
2016-10-24478.00479.00478.00479.00700334800
2016-10-21477.00479.00477.00478.001100526200
2016-10-20480.00480.00476.00478.0024001148700
2016-10-19477.00480.00477.00478.00600287000
2016-10-18476.00480.00475.00480.0030001438700
2016-10-17474.00476.00473.00476.00400189700
2016-10-14470.00478.00470.00477.0061002868500
2016-10-13476.00479.00475.00475.0027001283800
2016-10-12480.00480.00479.00480.0029001391200
2016-10-11477.00480.00477.00480.00800383100
2016-10-07475.00478.00474.00478.00300142700
2016-10-06475.00479.00474.00475.0037001759800
2016-10-05472.00476.00472.00475.001400664200
2016-10-04477.00477.00472.00472.001700805400
2016-10-03478.00478.00474.00476.001300618100
2016-09-30477.00479.00471.00478.0030001427000
2016-09-29472.00477.00472.00477.00800378600
2016-09-28474.00480.00471.00474.0067003191700
2016-09-27467.00470.00467.00470.0090004213900
2016-09-26470.00470.00470.00470.0040001880000
2016-09-23466.00470.00466.00470.001300609800
2016-09-21471.00471.00467.00469.00151007070700
2016-09-20473.00473.00473.00473.0010047300
2016-09-16473.00481.00473.00475.001700812300
2016-09-15474.00481.00474.00481.001800859500
2016-09-14471.00474.00471.00474.0033001556200
2016-09-13471.00471.00471.00471.0010047100
2016-09-1200
2016-09-09471.00478.00470.00477.0030001419100
2016-09-08473.00473.00473.00473.00600283800
2016-09-07476.00482.00472.00473.0090004285300
2016-09-06474.00478.00474.00474.0026001241100
2016-09-05474.00474.00473.00474.001400663500
2016-09-02477.00479.00477.00478.0032001530500
2016-09-01475.00478.00475.00477.0026001237200
2016-08-31470.00475.00470.00475.0026001232000
2016-08-30474.00474.00467.00467.0027001274900
2016-08-29474.00475.00471.00474.001100521000
2016-08-26472.00473.00466.00473.00300141100
2016-08-25473.00473.00473.00473.0020094600
2016-08-24468.00473.00468.00473.00500234900
2016-08-23470.00476.00470.00476.001200564600
2016-08-22471.00477.00467.00477.00800376900
2016-08-19466.00467.00464.00467.0086004007400
2016-08-18472.00472.00470.00472.001300613200
2016-08-17473.00473.00464.00473.0061002867100
2016-08-16470.00473.00468.00473.001500703200
2016-08-15470.00473.00469.00469.00900423100

   ※ 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