[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 
2017-12-13574.00575.00571.00575.0028001606500
2017-12-12570.00574.00570.00574.0036002057400
2017-12-11567.00571.00567.00570.0028001595100
2017-12-08567.00569.00567.00569.0022001248200
2017-12-07567.00571.00567.00571.0045002560100
2017-12-06570.00570.00566.00567.0039002217700
2017-12-05570.00571.00570.00570.001100627100
2017-12-04570.00572.00569.00570.0054003079000
2017-12-01570.00570.00566.00570.0090005114300
2017-11-30574.00574.00569.00570.0054003088600
2017-11-29575.00576.00572.00572.0066003789600
2017-11-28585.00585.00572.00572.001840010660100
2017-11-27586.00594.00586.00594.002280013405600
2017-11-24586.00591.00585.00590.00137008045100
2017-11-22589.00592.00589.00591.0072004250000
2017-11-21589.00592.00588.00592.0056003305100
2017-11-20585.00593.00585.00590.00156009198600
2017-11-17590.00590.00586.00586.0043002527700
2017-11-16585.00590.00585.00586.001850010829700
2017-11-15587.00589.00585.00585.00122007151800
2017-11-14586.00590.00586.00587.0039002291200
2017-11-13585.00592.00585.00588.0087005119100
2017-11-10584.00587.00584.00587.0036002107700
2017-11-09584.00586.00583.00584.0064003737200
2017-11-08583.00584.00582.00583.0033001923000
2017-11-07580.00584.00579.00580.0063003660000
2017-11-06579.00583.00579.00579.00108006266700
2017-11-02577.00582.00577.00580.0023001332600
2017-11-01577.00582.00576.00577.0079004572000
2017-10-31581.00581.00574.00575.00125007229700
2017-10-30580.00583.00578.00581.0072004183600
2017-10-27579.00582.00579.00582.00102005916900
2017-10-26576.00577.00571.00576.00129007421000
2017-10-25580.00580.00569.00569.002320013296400
2017-10-24574.00577.00574.00577.0046002643200
2017-10-23580.00580.00572.00574.0090005188700
2017-10-20570.00585.00570.00570.00140008007700
2017-10-19600.00606.00554.00569.004740027391400
2017-10-18608.00611.00596.00601.005110030893000
2017-10-17593.00610.00587.00603.004080024570100
2017-10-16600.00609.00575.00593.005470032745100
2017-10-13560.00593.00560.00593.005700032933000
2017-10-12565.00565.00551.00557.001930010775700
2017-10-11569.00573.00564.00568.0090005117500
2017-10-10562.00570.00562.00565.00111006287500
2017-10-06562.00564.00561.00561.0042002359100
2017-10-05565.00565.00560.00560.001400786700
2017-10-04560.00567.00555.00561.00112006264500
2017-10-03559.00560.00554.00557.0064003570100
2017-10-02559.00559.00549.00555.00144007967800
2017-09-29547.00550.00547.00549.0041002250000
2017-09-28546.00550.00546.00547.0069003773100
2017-09-27545.00546.00544.00546.00900490700
2017-09-26542.00546.00541.00541.0090004882400
2017-09-25543.00545.00543.00545.0020001089300
2017-09-22545.00545.00541.00541.0038002063600
2017-09-21546.00546.00544.00546.0060003272900
2017-09-20536.00547.00536.00546.002490013508700
2017-09-19536.00537.00535.00536.0042002252600
2017-09-15536.00536.00533.00533.00600320300
2017-09-14535.00537.00535.00535.0020001070800
2017-09-13535.00539.00535.00536.001400752600
2017-09-12536.00536.00533.00533.0028001495600
2017-09-11530.00533.00530.00533.001800956700
2017-09-08529.00529.00529.00529.0053002803700
2017-09-07529.00529.00529.00529.00400211600
2017-09-06529.00529.00529.00529.0059003121100
2017-09-05530.00530.00528.00528.0038002010100
2017-09-04530.00530.00529.00529.0053002807500
2017-09-01532.00532.00530.00530.0063003340400
2017-08-31530.00532.00529.00532.0051002702900
2017-08-30529.00530.00529.00529.0046002434600
2017-08-29529.00530.00529.00529.0019001005200
2017-08-28532.00532.00530.00530.0026001381200
2017-08-25530.00532.00530.00530.0022001167000
2017-08-24530.00530.00530.00530.0028001484000
2017-08-23528.00530.00528.00528.0040002113100
2017-08-22529.00529.00527.00527.002360012437700
2017-08-21530.00530.00527.00527.0042002221800
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

   ※ 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。 

Twitter