[7519 JQスタンダード] 五洋インテックス 日足 時系列データ

[7519 JQスタンダード] 五洋インテックス (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-15784.00789.00755.00765.00190000147032000
2017-12-14781.00795.00779.00788.004300033938000
2017-12-13779.00797.00775.00787.0010000078680000
2017-12-12784.00788.00765.00770.0012400096056000
2017-12-11790.00799.00784.00786.008300065532000
2017-12-08785.00810.00780.00787.00172000136582000
2017-12-07774.00798.00773.00778.009700075905000
2017-12-06771.00794.00761.00766.00143000110060000
2017-12-05790.00790.00760.00780.00131000101633000
2017-12-04833.00833.00800.00800.00175000142594000
2017-12-01821.00846.00814.00833.00179000148176000
2017-11-30811.00845.00799.00833.00335000271190000
2017-11-29800.00825.00796.00806.00191000154685000
2017-11-28825.00839.00791.00801.00287000232286000
2017-11-27900.00920.00820.00825.00692000593670000
2017-11-24806.00890.00794.00890.00546000455755000
2017-11-22738.00819.00738.00800.00448000353567000
2017-11-21709.00737.00690.00737.00234000166546000
2017-11-20693.00715.00689.00715.0012300086526000
2017-11-17685.00750.00681.00693.00350000247903000
2017-11-16650.00685.00650.00675.0014300096343000
2017-11-15680.00683.00652.00655.00170000113226000
2017-11-14677.00695.00659.00695.00291000195789000
2017-11-13723.00724.00684.00692.00337000237628000
2017-11-10671.00721.00657.00721.00297000202619000
2017-11-09655.00726.00640.00690.001154000800375000
2017-11-08649.00655.00616.00626.00503000316417000
2017-11-07670.00689.00637.00637.00740000489795000
2017-11-06777.00778.00640.00640.001142000801442000
2017-11-02771.00809.00769.00790.00342000269335000
2017-11-01746.00822.00736.00783.001124000863984000
2017-10-311121.001121.00821.00821.0018250001801682000
2017-10-30875.00996.00868.00971.00963000920758000
2017-10-27875.00875.00791.00847.00606000503217000
2017-10-261000.001000.00846.00897.00787000710186000
2017-10-25995.001038.00977.001015.00530000531158000
2017-10-24999.001019.00968.00983.00368000362026000
2017-10-231007.001027.00985.001003.00455000457134000
2017-10-20990.001011.00931.00996.00614000596666000
2017-10-19928.001020.00928.00995.00537000524909000
2017-10-18935.00937.00907.00931.00247000229161000
2017-10-17900.00944.00895.00929.00332000304060000
2017-10-16899.00932.00881.00893.00569000514403000
2017-10-13813.00875.00813.00860.00413000351395000
2017-10-12785.00820.00757.00815.00388000309422000
2017-10-11785.00811.00732.00790.001093000844541000
2017-10-10613.00710.00613.00710.00309000210918000
2017-10-06631.00631.00593.00610.00188000114445000
2017-10-05672.00677.00626.00631.00306000198198000
2017-10-04652.00682.00648.00673.00201000133521000
2017-10-03650.00661.00646.00654.0012800083563000
2017-10-02647.00667.00646.00659.0011700076494000
2017-09-29629.00657.00612.00645.00302000190447000
2017-09-28662.00662.00626.00629.00419000268863000
2017-09-27696.00696.00645.00662.00329000220792000
2017-09-26718.00729.00691.00702.00317000224808000
2017-09-25707.00752.00699.00724.00523000379532000
2017-09-22693.00700.00659.00697.00210000142626000
2017-09-21721.00737.00671.00690.001034000722461000
2017-09-20600.00710.00585.00710.0042910002774887000
2017-09-19610.00610.00610.00610.0011500070150000
2017-09-15760.00768.00760.00760.00780000592817000
2017-09-141091.001099.00910.00910.0010380001014765000
2017-09-131089.001240.001082.001210.0011960001379633000
2017-09-121075.001090.001039.001088.00478000510796000
2017-09-111010.001076.001006.001045.00620000649940000
2017-09-08984.001007.00963.00998.00718000713846000
2017-09-07913.00995.00902.00990.00993000940224000
2017-09-06880.00936.00865.00906.00575000523185000
2017-09-05900.00908.00861.00888.00651000578309000
2017-09-04920.00946.00891.00920.00415000383611000
2017-09-01940.00948.00859.00920.00728000668416000
2017-08-31871.00930.00830.00930.001017000910205000
2017-08-30749.00897.00749.00873.0019260001615464000
2017-08-29776.00789.00736.00756.001119000841835000
2017-08-28748.00808.00724.00799.0019560001503964000
2017-08-25636.00723.00623.00723.0019070001292834000
2017-08-24632.00632.00606.00632.00846000533047000
2017-08-23510.00534.00505.00532.00721000377403000
2017-08-22504.00507.00502.00503.0015400077613000
2017-08-21507.00514.00503.00505.0014700074617000
2017-08-18503.00510.00503.00505.0019600098959000
2017-08-17501.00507.00498.00498.00200000100222000
2017-08-16504.00515.00503.00503.00242000122688000
2017-08-15513.00518.00501.00514.00379000192965000
2017-08-14520.00520.00508.00517.00278000142876000
2017-08-10516.00523.00507.00515.00428000219259000
2017-08-09475.00529.00475.00526.00861000435917000
2017-08-08490.00494.00470.00485.00428000206956000
2017-08-07505.00514.00491.00494.00415000206404000
2017-08-04506.00520.00506.00507.00291000149227000
2017-08-03522.00524.00510.00512.00320000165388000
2017-08-02491.00521.00491.00510.00628000320566000
2017-08-01510.00518.00494.00494.00478000240578000
2017-07-31502.00524.00501.00510.00493000251036000
2017-07-28514.00533.00500.00506.00446000230092000
2017-07-27531.00542.00504.00508.001123000583916000
2017-07-26533.00560.00528.00550.0022610001241059000
2017-07-25528.00554.00512.00525.0024750001335519000
2017-07-24500.00524.00498.00521.001317000676830000
2017-07-21495.00510.00465.00497.00532000261779000
2017-07-20449.00497.00426.00497.001165000540264000
2017-07-19500.00524.00440.00454.0023270001151139000
2017-07-18474.00495.00468.00493.001122000540119000
2017-07-14446.00465.00441.00462.00950000431502000
2017-07-13431.00450.00430.00438.00491000215300000
2017-07-12436.00450.00432.00439.00578000254316000
2017-07-11425.00458.00421.00441.00993000439151000
2017-07-10438.00448.00414.00427.001144000492687000
2017-07-07374.00430.00374.00430.001210000488883000
2017-07-06411.00415.00352.00382.001501000590342000
2017-07-05399.00429.00385.00419.001648000674749000
2017-07-04369.00397.00360.00397.001838000701035000
2017-07-03354.00354.00323.00351.00896000305212000
2017-06-30350.00369.00318.00356.001685000584192000
2017-06-29310.00349.00306.00349.002592000835573000
2017-06-28274.00305.00273.00303.001978000570035000
2017-06-27240.00270.00240.00270.001153000292544000
2017-06-26244.00281.00236.00244.003378000879673000
2017-06-23222.00252.00216.00249.001439000339166000
2017-06-22204.00222.00203.00221.001145000245897000
2017-06-21200.00206.00190.00202.0032800066099000
2017-06-20210.00211.00205.00206.00510000105659000
2017-06-19190.00205.00189.00205.00607000120744000
2017-06-16186.00198.00181.00191.001053000196367000
2017-06-15193.00205.00188.00189.00931000180513000
2017-06-14220.00229.00190.00206.002266000482580000
2017-06-13201.00224.00198.00213.002286000475104000
2017-06-12179.00204.00179.00193.001999000381237000
2017-06-09168.00176.00167.00176.0055100093851000
2017-06-08162.00174.00162.00166.00891000150410000
2017-06-07154.00169.00154.00164.001424000233073000
2017-06-06158.00158.00153.00154.0024600038058000
2017-06-05155.00159.00154.00158.0022100034725000
2017-06-02155.00155.00152.00155.0023200035613000
2017-06-01158.00158.00154.00155.0020700032285000
2017-05-31149.00156.00147.00156.0043700066819000
2017-05-30150.00152.00149.00149.0019200028809000
2017-05-29151.00155.00146.00152.0041600062496000
2017-05-26152.00160.00151.00152.001254000194804000
2017-05-25141.00151.00141.00150.001227000179960000
2017-05-24139.00144.00138.00141.001022000143122000
2017-05-23142.00143.00134.00139.001961000269221000
2017-05-22137.00169.00137.00145.00122890001885052000
2017-05-19127.00129.00127.00129.0015700020101000
2017-05-18124.00128.00123.00126.0030200037885000
2017-05-17123.00127.00122.00126.0034100042830000
2017-05-16122.00122.00120.00122.0017300020932000
2017-05-15122.00123.00121.00122.0013600016582000
2017-05-12120.00122.00120.00121.00280003380000
2017-05-11121.00122.00119.00120.00680008164000
2017-05-10122.00123.00121.00122.00730008901000
2017-05-09120.00123.00117.00122.0025100030191000
2017-05-08120.00122.00120.00121.00670008105000
2017-05-02120.00122.00120.00120.008600010345000
2017-05-01118.00120.00118.00119.00590007002000
2017-04-28122.00122.00119.00120.0018900022802000
2017-04-27123.00123.00121.00123.0011600014107000
2017-04-26126.00126.00123.00123.009900012266000
2017-04-25122.00126.00122.00126.0012700015767000
2017-04-24127.00127.00121.00121.0043800054511000
2017-04-21128.00129.00127.00129.0019900025409000
2017-04-20128.00129.00126.00128.0021100026918000
2017-04-19126.00129.00125.00128.0025300032194000
2017-04-18126.00128.00126.00128.0028900036589000
2017-04-17126.00128.00125.00125.0068700086621000
2017-04-14122.00127.00122.00126.0061800076753000
2017-04-13123.00126.00121.00126.0027300033583000
2017-04-12118.00126.00115.00126.0058200070345000
2017-04-11125.00125.00122.00123.00720008883000
2017-04-10124.00125.00123.00125.0013300016448000
2017-04-07121.00125.00119.00125.0046200056434000
2017-04-06124.00124.00118.00120.0018700022561000
2017-04-05123.00126.00121.00124.0022500027642000
2017-04-04130.00131.00121.00122.0056100070332000
2017-04-03131.00131.00129.00129.0034200044376000
2017-03-31130.00133.00130.00132.0031800041751000
2017-03-30130.00132.00127.00131.00956000124117000
2017-03-29125.00132.00125.00130.0043400055882000
2017-03-28125.00126.00123.00124.0010600013144000
2017-03-27126.00126.00122.00126.0014500018004000
2017-03-24126.00127.00123.00126.00780009764000
2017-03-23125.00126.00124.00125.00790009866000
2017-03-22126.00127.00124.00126.0022500028182000
2017-03-21127.00132.00127.00128.0029500038127000
2017-03-17129.00129.00126.00128.0028700036471000
2017-03-16128.00129.00128.00129.0016600021308000
2017-03-15130.00130.00127.00128.0025400032697000
2017-03-14131.00132.00130.00130.0016600021657000
2017-03-13133.00134.00131.00131.0015000019879000
2017-03-10135.00135.00132.00133.0016700022299000
2017-03-09129.00135.00129.00135.0041400054954000
2017-03-08130.00131.00129.00129.0016600021549000
2017-03-07131.00132.00129.00129.0018600024296000
2017-03-06132.00133.00130.00130.0016400021490000
2017-03-03130.00133.00130.00131.0023800031216000
2017-03-02131.00131.00124.00130.0076900098145000
2017-03-01133.00135.00130.00131.0049900065923000
2017-02-28136.00136.00132.00133.0049000065626000
2017-02-27132.00136.00129.00134.0048700064403000
2017-02-24131.00138.00129.00130.00827000109127000
2017-02-23128.00135.00122.00134.001987000251965000
2017-02-22121.00134.00120.00128.005185000670823000
2017-02-21115.00122.00115.00120.001233000146787000
2017-02-20114.00115.00114.00115.009500010883000
2017-02-17115.00115.00113.00114.00680007748000
2017-02-16114.00115.00113.00114.0014000015963000
2017-02-15115.00116.00114.00114.0012700014632000
2017-02-14117.00117.00114.00115.0014500016738000
2017-02-13118.00118.00115.00116.0026700031145000
2017-02-10114.00116.00113.00114.0024400027945000
2017-02-09111.00115.00110.00114.0022100024977000
2017-02-08110.00112.00109.00111.00720007935000
2017-02-07111.00112.00109.00110.0014800016280000
2017-02-06113.00113.00109.00111.0027400030255000
2017-02-03111.00113.00109.00112.0027400030254000
2017-02-02115.00115.00111.00111.0050700057344000
2017-02-01116.00119.00113.00114.0082800095898000
2017-01-31118.00120.00115.00115.0049200057766000
2017-01-30113.00121.00112.00120.0077000090369000
2017-01-27112.00114.00111.00114.0021900024542000
2017-01-26110.00113.00109.00112.0036400040610000
2017-01-25110.00114.00109.00110.0077100085422000
2017-01-24116.00117.00108.00112.001706000191062000
2017-01-23104.00126.00104.00116.007346000850976000
2017-01-20107.00107.00103.00105.0014400015046000
2017-01-19106.00107.00105.00106.0011100011785000
2017-01-18105.00105.00102.00104.0019400020074000
2017-01-17109.00109.00104.00104.0018300019381000
2017-01-16106.00109.00106.00109.0015200016389000
2017-01-13103.00106.00103.00105.00430004479000
2017-01-12107.00107.00104.00105.0018600019531000
2017-01-11108.00109.00107.00108.00820008831000
2017-01-10109.00109.00105.00108.0012300013256000
2017-01-06108.00113.00107.00109.0039600043446000
2017-01-05104.00108.00104.00108.0016200017364000
2017-01-04102.00104.00102.00103.00380003901000
2016-12-30102.00102.00100.00100.00580005848000
2016-12-29102.00102.00102.00102.00160001632000
2016-12-28102.00104.00102.00102.00780007982000
2016-12-27102.00103.00102.00103.0011100011378000
2016-12-26105.00105.00101.00102.0016400016928000
2016-12-22106.00107.00105.00107.00340003618000
2016-12-21106.00112.00106.00107.0034400037370000
2016-12-20104.00105.00104.00105.00380003970000
2016-12-19104.00104.00103.00104.00170001766000
2016-12-16107.00107.00102.00104.0012900013492000
2016-12-15107.00107.00105.00107.00240002553000
2016-12-14107.00108.00106.00107.00400004281000
2016-12-13107.00108.00106.00108.0012700013575000

   ※ 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