[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 
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
2016-08-12470.00470.00469.00469.00300140800
2016-08-10468.00478.00468.00469.0035001654300
2016-08-09470.00474.00470.00474.001500709100
2016-08-08473.00473.00468.00470.00117005479300
2016-08-05472.00472.00472.00472.001000472000
2016-08-04476.00484.00465.00473.00186008800400
2016-08-03478.00478.00473.00476.001000477100
2016-08-02473.00482.00469.00474.001600761900
2016-08-01478.00478.00473.00473.00300142400
2016-07-29471.00485.00464.00485.0042002010400
2016-07-28464.00465.00464.00465.00800371300
2016-07-27467.00472.00466.00466.00900420200
2016-07-26466.00472.00466.00467.001100513900
2016-07-25468.00473.00465.00466.0027001260900
2016-07-22462.00462.00462.00462.0020092400
2016-07-21460.00460.00460.00460.002100966000
2016-07-20456.00465.00456.00465.0052002389400
2016-07-19463.00463.00461.00463.0024001111000
2016-07-15463.00468.00460.00468.001800837100
2016-07-14456.00459.00451.00459.0029001318000
2016-07-13460.00464.00455.00455.0053002440000
2016-07-12460.00467.00460.00460.001000461600
2016-07-11468.00468.00468.00468.00300140400
2016-07-0800
2016-07-0700
2016-07-06460.00460.00460.00460.0010046000
2016-07-05463.00463.00460.00460.0020092300
2016-07-04455.00463.00455.00463.00300137300
2016-07-01455.00460.00455.00460.00900413500
2016-06-30457.00460.00457.00460.00500229300
2016-06-29460.00460.00459.00459.00800367300
2016-06-28454.00455.00453.00453.00900409200
2016-06-27450.00455.00450.00455.002200994100
2016-06-24470.00470.00455.00455.0095004349800
2016-06-23457.00464.00457.00464.001600732000
2016-06-22451.00464.00450.00457.0040001828000
2016-06-21456.00457.00450.00450.0058002630200
2016-06-20452.00457.00452.00456.0047002129300
2016-06-17460.00460.00460.00460.00300138000
2016-06-16455.00462.00453.00462.00800365500
2016-06-15461.00469.00451.00458.0047002149300
2016-06-14464.00470.00463.00468.001600746200
2016-06-13465.00469.00463.00468.0040001864800
2016-06-1000
2016-06-09467.00468.00465.00468.001300606900
2016-06-08470.00470.00470.00470.001200564000
2016-06-07470.00470.00468.00468.0020093800
2016-06-06470.00470.00462.00462.0049002283700
2016-06-03466.00471.00466.00470.001600746500
2016-06-02478.00478.00465.00469.0055002585800
2016-06-01472.00475.00470.00472.0074003487900
2016-05-31476.00476.00470.00470.0023001086200
2016-05-30479.00479.00470.00477.001400663900
2016-05-27478.00482.00476.00481.001700810900
2016-05-26475.00477.00474.00477.0064003040700
2016-05-25475.00475.00473.00473.0023001091800
2016-05-24475.00475.00472.00475.001300616300
2016-05-23476.00480.00475.00476.0050002385000
2016-05-20485.00485.00479.00479.001700820000
2016-05-19480.00481.00480.00481.001200576100
2016-05-18480.00480.00480.00480.001100528000
2016-05-17480.00482.00480.00482.00600289000
2016-05-16482.00482.00482.00482.0010048200
2016-05-13479.00482.00479.00482.001200576100
2016-05-12480.00485.00480.00485.001100528500
2016-05-11487.00487.00479.00483.0024001156200
2016-05-10480.00482.00480.00482.0032001536200
2016-05-09480.00488.00480.00484.001900917200
2016-05-06480.00481.00480.00481.001600768600
2016-05-02484.00484.00480.00482.001700821500
2016-04-28484.00485.00483.00483.001300630100
2016-04-27481.00484.00481.00483.001100530800
2016-04-26485.00485.00483.00484.00900435600
2016-04-25484.00485.00484.00485.001400677900
2016-04-22485.00485.00483.00484.00600290600
2016-04-21483.00483.00483.00483.0010048300
2016-04-20484.00484.00480.00480.00700337800
2016-04-19483.00483.00480.00480.00900433200
2016-04-18475.00480.00475.00478.001000478800
2016-04-15480.00480.00478.00478.00900431400
2016-04-14475.00480.00475.00478.0045002144400
2016-04-13479.00481.00478.00481.001600766700
2016-04-12475.00488.00475.00488.0034001633200
2016-04-11475.00477.00475.00475.00700332800
2016-04-08475.00479.00473.00478.001300618600
2016-04-07476.00476.00475.00476.001000475800
2016-04-06476.00482.00476.00482.001400667800
2016-04-05481.00481.00478.00480.0022001056700
2016-04-04483.00484.00480.00484.00500240800
2016-04-01490.00490.00483.00483.00600291900
2016-03-31481.00483.00481.00482.00700337800
2016-03-30485.00485.00483.00483.00400193800
2016-03-29483.00484.00483.00484.00300145000
2016-03-28489.00493.00488.00488.0029001420300
2016-03-25487.00488.00484.00488.0025001217900
2016-03-24480.00480.00480.00480.001600768000
2016-03-23480.00480.00480.00480.0010048000
2016-03-22475.00483.00475.00478.0026001245000
2016-03-18484.00484.00476.00479.001400668400
2016-03-17482.00482.00480.00480.0021001012000
2016-03-16483.00483.00483.00483.0020096600
2016-03-15483.00483.00475.00482.0024001151300
2016-03-14473.00482.00471.00482.002100996700
2016-03-11479.00479.00471.00471.00800378100
2016-03-10478.00480.00473.00473.0051002439900
2016-03-09483.00486.00477.00477.0033001592900
2016-03-08490.00490.00475.00483.0050002396300
2016-03-07489.00489.00480.00482.001800867400
2016-03-04484.00489.00477.00489.0028001354300
2016-03-03488.00490.00488.00490.001000489500
2016-03-02488.00489.00488.00489.00300146600
2016-03-01483.00483.00483.00483.0020096600
2016-02-29475.00493.00470.00477.00112005323800
2016-02-26485.00510.00473.00488.002090010265900
2016-02-25465.00465.00465.00465.0020093000
2016-02-24461.00461.00461.00461.00300138300
2016-02-23456.00460.00450.00459.0023001046700
2016-02-22449.00457.00449.00456.0034001533500
2016-02-19459.00459.00450.00451.001300591200
2016-02-18457.00457.00455.00456.001000455900
2016-02-17457.00459.00456.00456.00500228500
2016-02-16457.00466.00457.00457.0044002040600
2016-02-15456.00458.00450.00458.001200546000
2016-02-12475.00476.00446.00446.00203009387300
2016-02-10482.00491.00480.00489.00154007431400
2016-02-09487.00493.00481.00481.0079003824000
2016-02-08510.00510.00487.00494.002570012692400
2016-02-05525.00530.00490.00502.003520017834800
2016-02-04531.00557.00525.00538.006390034609800
2016-02-03521.00543.00511.00513.002700014145000
2016-02-02525.00560.00519.00519.007930042499200
2016-02-01496.00526.00496.00519.00172008907100
2016-01-29494.00496.00485.00485.0054002658600
2016-01-28483.00490.00479.00481.0022001061800
2016-01-27483.00484.00483.00483.001800869900
2016-01-26480.00495.00480.00483.001400675900
2016-01-25480.00491.00480.00480.0022001073900
2016-01-22479.00483.00477.00478.0031001484300
2016-01-21478.00481.00477.00477.0021001005000
2016-01-20489.00490.00481.00481.001700825000
2016-01-19483.00484.00482.00483.0088004250100
2016-01-18490.00499.00482.00483.0089004343000
2016-01-15502.00503.00502.00503.00200100500
2016-01-14502.00502.00500.00500.001800902000
2016-01-13501.00510.00501.00510.00500253200
2016-01-12517.00517.00498.00498.0057002875900
2016-01-08517.00517.00517.00517.001400723800
2016-01-07516.00521.00516.00517.0043002237400
2016-01-06514.00516.00514.00516.001100566800
2016-01-05511.00516.00511.00514.001600822000
2016-01-04518.00521.00516.00516.00900466400
2015-12-30525.00525.00515.00517.001100571900
2015-12-29521.00522.00519.00522.00600312600
2015-12-28512.00519.00512.00516.0028001441500
2015-12-25522.00522.00518.00519.001800935500
2015-12-24527.00527.00521.00522.0034001788500
2015-12-22524.00525.00517.00517.0050002601700
2015-12-21522.00527.00520.00521.0023001199600
2015-12-18528.00530.00521.00522.0032001679900
2015-12-17527.00528.00525.00528.001500791200
2015-12-16525.00529.00523.00523.0022001154200
2015-12-15528.00530.00523.00528.0032001682600
2015-12-14528.00528.00524.00525.001500787300
2015-12-11530.00531.00525.00525.0032001694200
2015-12-10530.00530.00524.00528.001200632600
2015-12-09528.00530.00527.00530.0036001902800
2015-12-08526.00528.00523.00525.0091004777000
2015-12-07538.00538.00523.00525.00177009330400
2015-12-04540.00544.00533.00533.0043002314400
2015-12-03533.00539.00531.00539.0030001606300
2015-12-02530.00539.00525.00534.00137007262900
2015-12-01541.00543.00531.00531.00112006000200
2015-11-30545.00545.00536.00536.0089004813100
2015-11-27549.00550.00545.00546.0060003281500
2015-11-26545.00552.00545.00547.00123006734000

   ※ 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