[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 
2017-01-20107.00107.00103.00105.0014400015046000
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
2016-12-12112.00121.00107.00109.0043600048800000
2016-12-09111.00111.00108.00109.00310003396000
2016-12-08110.00111.00109.00110.00760008359000
2016-12-07111.00111.00107.00110.00660007180000
2016-12-06113.00113.00109.00109.0037800041967000
2016-12-05107.00110.00105.00108.0037800040744000
2016-12-02105.00106.00104.00105.00950009975000
2016-12-01106.00106.00105.00105.00420004444000
2016-11-30105.00106.00104.00106.0011000011528000
2016-11-29105.00106.00103.00105.0014000014639000
2016-11-2899.00105.0098.00104.0023700024278000
2016-11-2598.00100.0098.0099.0010300010231000
2016-11-24100.00101.0098.0099.0020300020217000
2016-11-22103.00104.00100.00101.00800008103000
2016-11-21103.00105.00102.00104.00670006933000
2016-11-18101.00104.00101.00102.0019100019467000
2016-11-17100.00103.00100.00102.00730007378000
2016-11-1698.00100.0098.00100.00430004282000
2016-11-1598.0098.0097.0098.00350003420000
2016-11-1498.0099.0097.0098.00560005464000
2016-11-1195.0097.0095.0097.0010600010131000
2016-11-1095.0096.0094.0095.0015500014700000
2016-11-09100.00100.0086.0090.0050100046344000
2016-11-08103.00103.00100.00100.0011400011494000
2016-11-07101.00103.00100.00103.0010700010813000
2016-11-04102.00103.00101.00101.0017100017371000
2016-11-02108.00108.00103.00104.0016200017035000
2016-11-01107.00108.00106.00108.00930009894000
2016-10-31104.00108.00104.00106.00680007166000
2016-10-28109.00110.00105.00107.0024100025882000
2016-10-27113.00113.00109.00110.0010600011705000
2016-10-26113.00113.00110.00112.0012000013359000
2016-10-25117.00117.00112.00113.0022400025502000
2016-10-24117.00118.00116.00116.00350004097000
2016-10-21119.00119.00117.00117.0010200011975000
2016-10-20118.00119.00118.00119.00750008902000
2016-10-19119.00120.00117.00119.0011300013364000
2016-10-18118.00120.00116.00119.0012600014850000
2016-10-17119.00119.00115.00117.0015400017940000
2016-10-14118.00119.00118.00119.00520006186000
2016-10-13118.00121.00116.00119.0026000030746000
2016-10-12118.00127.00116.00119.0069600084396000
2016-10-11118.00120.00118.00120.00630007513000
2016-10-07120.00120.00116.00117.0014200016714000
2016-10-06121.00123.00119.00120.0012400014960000
2016-10-05124.00125.00122.00123.0015400019017000
2016-10-04120.00125.00119.00124.0042900052773000
2016-10-03120.00120.00115.00119.0012100014310000
2016-09-30120.00120.00117.00120.00820009691000
2016-09-29116.00121.00113.00120.0022200026074000
2016-09-28115.00116.00114.00116.00320003681000
2016-09-27116.00116.00114.00116.0010500012064000
2016-09-26120.00121.00115.00118.0021900025937000
2016-09-23121.00123.00121.00122.0018600022628000
2016-09-21121.00124.00119.00123.0029400035695000
2016-09-20119.00123.00117.00122.0050900061421000
2016-09-16119.00122.00116.00119.0034900041542000
2016-09-15113.00120.00110.00120.0027800031857000
2016-09-14112.00115.00111.00113.0012900014575000
2016-09-13113.00114.00113.00113.00370004185000
2016-09-12112.00115.00112.00114.00230002611000
2016-09-09114.00115.00113.00115.00180002053000
2016-09-08113.00115.00111.00115.00660007444000
2016-09-07114.00117.00113.00115.00320003683000
2016-09-06114.00117.00114.00116.00170001961000
2016-09-05116.00116.00115.00116.00250002894000
2016-09-02119.00120.00115.00116.0015900018559000
2016-09-01116.00120.00115.00119.0019800023243000
2016-08-31110.00116.00110.00116.0010000011374000
2016-08-30112.00112.00109.00110.00170001881000
2016-08-29114.00114.00110.00112.00460005149000
2016-08-26114.00115.00113.00114.00310003514000
2016-08-25115.00117.00114.00114.009000010363000
2016-08-24112.00117.00111.00117.0013000014871000
2016-08-23107.00115.00107.00112.00560006211000
2016-08-22107.00108.00107.00108.004000429000
2016-08-19109.00110.00107.00107.00330003573000
2016-08-18107.00108.00106.00108.00510005460000
2016-08-17103.00108.00103.00108.00750007879000
2016-08-16102.00104.00102.00103.00820008467000
2016-08-15107.00107.00101.00102.0011500011938000
2016-08-12109.00109.00105.00105.0012700013515000
2016-08-10112.00112.00108.00109.00610006704000
2016-08-09111.00113.00110.00110.00760008465000
2016-08-08110.00120.00109.00110.0048800055193000
2016-08-05127.00130.00124.00125.0031100039582000
2016-08-04124.00129.00122.00127.0059800074684000
2016-08-03115.00121.00115.00121.0023300027523000
2016-08-02117.00118.00114.00117.00840009761000
2016-08-01117.00117.00115.00117.00390004511000
2016-07-29116.00118.00114.00117.0011000012712000
2016-07-28118.00118.00115.00118.0018500021582000
2016-07-27114.00118.00114.00118.008900010309000
2016-07-26119.00119.00110.00116.0018100020921000
2016-07-25110.00119.00110.00119.0038500044449000
2016-07-22107.00111.00107.00110.00740008053000
2016-07-21105.00110.00104.00110.0017300018612000
2016-07-20105.00105.00101.00105.00360003727000
2016-07-19105.00105.00102.00104.00370003827000
2016-07-15104.00105.00103.00105.00220002275000
2016-07-14103.00105.00103.00104.00510005280000
2016-07-13106.00106.00103.00104.00380003953000
2016-07-12104.00106.00103.00104.00690007175000
2016-07-11102.00104.00102.00103.00350003593000
2016-07-08102.00102.0098.00102.00670006746000
2016-07-07103.00103.00100.00102.00670006832000
2016-07-06103.00103.00101.00102.00470004800000
2016-07-05104.00105.00103.00104.00600006210000
2016-07-04104.00105.00104.00105.00340003558000
2016-07-01103.00105.00103.00104.00720007479000
2016-06-30103.00106.00102.00103.00780008107000
2016-06-29101.00104.00101.00104.00840008591000
2016-06-2894.00100.0093.0099.00990009536000
2016-06-2791.0097.0091.0095.0011700011037000
2016-06-24104.00105.0090.0095.0044400042082000
2016-06-2399.00101.0099.0099.00550005493000
2016-06-22102.00103.00100.00101.00510005149000
2016-06-21101.00104.0099.00103.00760007721000
2016-06-20100.00102.0099.00102.0011100011196000
2016-06-1797.0099.0096.0099.001010009901000
2016-06-16103.00103.0092.0095.0032000031182000
2016-06-1595.00102.0095.00101.0086600084951000
2016-06-14119.00124.0094.0095.001201000123779000
2016-06-13127.00127.00120.00122.009800012123000
2016-06-10127.00131.00118.00129.0026700033074000
2016-06-09132.00133.00127.00128.0014200018499000
2016-06-08132.00135.00131.00133.008500011273000
2016-06-07136.00136.00131.00135.00580007740000
2016-06-06132.00136.00132.00136.00340004537000
2016-06-03134.00138.00132.00136.0016300021866000
2016-06-02137.00139.00132.00134.0017100023097000
2016-06-01144.00147.00140.00142.0017100024413000
2016-05-31144.00148.00142.00145.0038600055987000
2016-05-30138.00145.00133.00144.0029100040681000
2016-05-27133.00138.00133.00135.0017100023157000
2016-05-26133.00134.00130.00132.0012200016109000
2016-05-25140.00140.00131.00133.0020700028001000
2016-05-24141.00146.00139.00142.0022300031795000
2016-05-23146.00147.00139.00144.0037700054228000
2016-05-20144.00148.00139.00147.0046500066439000
2016-05-19131.00142.00131.00140.0043300059583000
2016-05-18127.00140.00123.00131.0048500064090000
2016-05-17120.00131.00118.00129.0031700039448000
2016-05-16129.00132.00117.00117.0040300049332000
2016-05-13140.00140.00120.00131.00948000122891000
2016-05-12146.00155.00142.00145.00947000139208000
2016-05-11144.00147.00138.00142.00828000117965000
2016-05-10140.00146.00138.00143.001031000145867000
2016-05-09130.00138.00129.00138.001198000159501000
2016-05-06120.00132.00120.00126.001589000199824000
2016-05-02121.00121.00111.00117.0070900083363000
2016-04-28108.00111.00108.00111.0023600025782000
2016-04-27109.00110.00107.00108.009600010407000
2016-04-26111.00111.00105.00109.0017500018878000
2016-04-25111.00112.00109.00110.0011000012205000
2016-04-22109.00112.00108.00112.0010800011825000
2016-04-21109.00110.00108.00109.00900009859000
2016-04-20108.00108.00107.00108.00700007558000
2016-04-19107.00114.00106.00108.0034300037400000
2016-04-18109.00109.00104.00105.00830008786000
2016-04-15110.00110.00107.00108.00700007650000
2016-04-14107.00111.00106.00108.0013800014993000
2016-04-13107.00107.00104.00106.00600006355000
2016-04-12104.00106.00103.00105.00640006717000
2016-04-11105.00105.00101.00104.00590006062000
2016-04-0899.00105.0098.00105.009900010104000
2016-04-07100.00102.0094.00101.0026100025126000
2016-04-06100.00102.0096.0097.001010009944000
2016-04-05107.00108.00101.00101.0024100025358000
2016-04-04106.00108.00106.00107.00840008960000
2016-04-01113.00113.00105.00107.0031500033791000
2016-03-31111.00114.00110.00114.0014000015679000
2016-03-30107.00114.00106.00111.0038000041613000
2016-03-29107.00109.00105.00107.0022700024185000
2016-03-28108.00112.00105.00108.0091800098680000
2016-03-25108.00122.00108.00122.001713000201264000
2016-03-24105.00111.00104.00109.0013500014626000
2016-03-23105.00107.00104.00105.00820008677000
2016-03-22107.00109.00106.00106.0010400011214000
2016-03-18102.00106.00101.00106.0018600019207000
2016-03-17112.00114.00103.00106.0068600074360000
2016-03-16111.00117.00111.00114.0031500035831000
2016-03-15118.00118.00111.00112.0047600054467000
2016-03-14117.00120.00112.00117.0078000090329000
2016-03-11110.00116.00106.00114.00930000103227000
2016-03-10111.00132.00107.00114.006718000791508000
2016-03-0990.00105.0089.00104.001036000102260000
2016-03-0890.0092.0089.0090.00990008938000
2016-03-0791.0092.0090.0090.0017600015976000
2016-03-0491.0091.0087.0090.0024500021812000
2016-03-0389.0090.0088.0090.001060009467000
2016-03-0290.0092.0089.0090.00860007766000
2016-03-0188.0090.0086.0088.0015700013725000
2016-02-2992.0095.0087.0087.0021500019533000
2016-02-2692.0096.0091.0092.0039700037044000
2016-02-2587.0096.0087.0091.0036200033434000
2016-02-2485.0089.0085.0089.00390003352000
2016-02-2389.0093.0085.0088.0011800010610000
2016-02-2288.0090.0087.0090.00270002393000
2016-02-1986.0088.0086.0087.00230001999000
2016-02-1884.0090.0084.0088.001030008948000
2016-02-1782.0085.0079.0083.001020008283000
2016-02-1680.0085.0080.0085.001150009518000
2016-02-1579.0082.0075.0080.0025000019536000
2016-02-1281.0081.0073.0075.0028400021940000
2016-02-1091.0092.0078.0086.0039700033790000
2016-02-0990.0094.0089.0092.0036200032865000
2016-02-0888.00106.0087.0094.001180000115205000
2016-02-0593.0095.0087.0090.0029600026793000
2016-02-0498.0098.0094.0096.0015200014440000
2016-02-0397.0098.0094.0098.0017000016357000
2016-02-0298.00103.0098.00100.0027700027756000
2016-02-0198.00101.0097.00100.0014600014511000
2016-01-2995.0097.0093.0096.0010600010031000
2016-01-2893.0098.0093.0095.00780007446000
2016-01-2796.0097.0094.0095.00920008775000
2016-01-2693.0096.0091.0093.0027100025218000
2016-01-2593.0098.0090.0098.0028700026905000
2016-01-2289.0092.0087.0092.0023200020702000
2016-01-2191.0094.0080.0081.0073600064069000
2016-01-20100.00101.0088.0090.0054000050464000
2016-01-19100.00102.0098.00101.0024100024166000
2016-01-1896.00100.0095.0098.0036800035638000
2016-01-15114.00114.00100.00103.0053600056818000
2016-01-14111.00114.00105.00112.0087600095786000

   ※ 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