[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 
2017-02-24491.00492.00485.00492.001400681300
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
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

   ※ 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