[7521 JQスタンダード] ムサシ 日足 時系列データ

[7521 JQスタンダード] ムサシ (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-081537.001537.001508.001510.001020015510200
2016-12-071515.001518.001510.001518.0051007713700
2016-12-061509.001511.001502.001510.0054008150000
2016-12-051490.001500.001490.001496.001130016856200
2016-12-021497.001497.001487.001487.00730010870100
2016-12-011494.001503.001492.001493.0061009127400
2016-11-301486.001501.001486.001492.00690010299800
2016-11-291492.001498.001484.001494.00700010449000
2016-11-281512.001512.001500.001500.0062009323000
2016-11-251509.001519.001503.001512.00840012693400
2016-11-241508.001508.001488.001500.00710010672000
2016-11-221478.001496.001478.001495.00910013508900
2016-11-211482.001487.001480.001485.001050015578100
2016-11-181470.001496.001465.001477.002550037572500
2016-11-171479.001479.001463.001470.001150016898000
2016-11-161471.001472.001461.001470.001480021725700
2016-11-151471.001471.001465.001471.0061008966400
2016-11-141500.001508.001465.001471.001230018214600
2016-11-111480.001480.001461.001471.0062009109500
2016-11-101450.001510.001450.001480.001400020688600
2016-11-091516.001517.001395.001443.002930041719800
2016-11-081511.001525.001503.001510.0049007416100
2016-11-071519.001519.001510.001510.0015002273700
2016-11-041518.001519.001510.001519.0048007271400
2016-11-021566.001566.001530.001530.00670010389000
2016-11-011558.001559.001555.001558.0014002180600
2016-10-311557.001566.001555.001558.0015002338600
2016-10-281566.001568.001559.001566.0053008296300
2016-10-271555.001568.001555.001567.0027004221900
2016-10-261570.001570.001553.001553.0054008443900
2016-10-251567.001567.001550.001550.0036005612900
2016-10-241567.001567.001546.001547.0037005762700
2016-10-211534.001548.001530.001541.0057008743800
2016-10-201523.001542.001523.001541.0060009182800
2016-10-191525.001550.001525.001531.0031004753000
2016-10-181550.001550.001542.001549.00600926800
2016-10-171541.001551.001541.001549.0027004175100
2016-10-141549.001561.001545.001547.0026004027700
2016-10-131550.001555.001542.001551.00850013198700
2016-10-121540.001568.001535.001555.001760027228000
2016-10-111515.001519.001503.001519.001960029589400
2016-10-071478.001493.001478.001485.0019002817700
2016-10-061477.001492.001473.001479.00680010047600
2016-10-051480.001480.001477.001479.0039005769200
2016-10-041481.001495.001475.001480.00940013902300
2016-10-031466.001505.001466.001486.001100016362100
2016-09-301460.001473.001458.001465.0045006579500
2016-09-291460.001460.001453.001458.0033004810800
2016-09-281452.001468.001452.001468.0012001759000
2016-09-271454.001454.001454.001454.00200290800
2016-09-261470.001479.001450.001454.0039005691600
2016-09-231468.001468.001451.001455.0033004831100
2016-09-211454.001454.001440.001454.0042006092000
2016-09-201469.001477.001432.001469.0039005711100
2016-09-161469.001480.001454.001470.0029004245900
2016-09-151465.001469.001465.001469.0025003672100
2016-09-141447.001484.001447.001480.0014002062100
2016-09-131465.001485.001456.001456.0033004866100
2016-09-121452.001484.001452.001471.0023003384300
2016-09-091457.001482.001457.001482.007001032200
2016-09-081475.001485.001461.001470.0020002945500
2016-09-071454.001495.001454.001460.0024003532300
2016-09-061482.001484.001467.001484.0014002074700
2016-09-0500
2016-09-021476.001482.001476.001482.0014002073600
2016-09-011460.001484.001460.001476.0018002655000
2016-08-311452.001485.001420.001456.00880012726600
2016-08-301487.001487.001467.001467.0010001480700
2016-08-291495.001495.001450.001453.0024003548800
2016-08-261485.001485.001431.001482.0012001763600
2016-08-251495.001498.001471.001478.0022003270100
2016-08-241475.001484.001410.001466.0036005242400
2016-08-231494.001494.001465.001471.0026003863000
2016-08-221428.001468.001401.001465.0024003440000
2016-08-191430.001442.001424.001442.008001144100
2016-08-181441.001442.001413.001442.00600861800
2016-08-171391.001456.001391.001456.0041005889200
2016-08-161412.001440.001400.001400.0023003252100
2016-08-151442.001458.001415.001415.0035005033500
2016-08-121516.001516.001457.001457.00810012142100
2016-08-101464.001476.001445.001469.0038005555700
2016-08-091433.001444.001410.001444.009001280700
2016-08-081418.001442.001418.001433.0028004013900
2016-08-051388.001424.001383.001418.0066009268900
2016-08-041410.001422.001401.001409.0035004934000
2016-08-031410.001421.001410.001421.0015002119300
2016-08-021415.001423.001410.001413.0025003535000
2016-08-011410.001428.001410.001416.0014001983400
2016-07-291427.001433.001412.001419.0031004405800
2016-07-281435.001435.001410.001424.0034004830600
2016-07-271425.001440.001401.001425.001030014686300
2016-07-261442.001442.001429.001429.00200287100
2016-07-251457.001457.001431.001442.001220017698400
2016-07-221465.001465.001452.001457.0038005536800
2016-07-211489.001489.001460.001470.0019002799600
2016-07-201480.001482.001453.001474.0045006611700
2016-07-191453.001460.001453.001453.0027003931200
2016-07-151510.001510.001450.001452.00720010530400
2016-07-141500.001506.001460.001465.001240018434500
2016-07-131408.001464.001408.001457.00690010021700
2016-07-121389.001420.001379.001408.00730010186600
2016-07-111386.001406.001386.001386.0041005734300
2016-07-081436.001450.001400.001400.00710010080100
2016-07-071450.001450.001426.001450.00810011731400
2016-07-061450.001453.001436.001450.0038005500300
2016-07-051451.001451.001448.001450.0041005945000
2016-07-041490.001490.001449.001462.001090015950000
2016-07-011466.001489.001450.001455.0050007295800
2016-06-301498.001498.001463.001489.0043006372100
2016-06-291433.001518.001431.001462.0048007093400
2016-06-281470.001470.001410.001439.0065009373700
2016-06-271377.001491.001377.001491.001750024968900
2016-06-241498.001521.001290.001350.002550035177000
2016-06-231460.001523.001452.001500.002000029669700
2016-06-221511.001531.001470.001475.002450036607800
2016-06-211560.001560.001503.001505.002800042913100
2016-06-201500.001522.001484.001519.00860012959500
2016-06-171513.001515.001475.001483.001130016910400
2016-06-161558.001558.001500.001513.001440022157300
2016-06-151559.001596.001517.001528.004580071251600
2016-06-141535.001560.001530.001555.001730026596800
2016-06-131580.001580.001550.001550.00900014050500
2016-06-101593.001593.001568.001574.0042006640900
2016-06-091615.001615.001591.001600.0036005772600
2016-06-081626.001626.001589.001615.00860013805100
2016-06-071550.001610.001548.001600.001710027010800
2016-06-061590.001590.001531.001552.002090032692200
2016-06-031630.001630.001581.001596.002520040479500
2016-06-021651.001660.001630.001634.001430023433800
2016-06-011668.001681.001651.001651.002290038111400
2016-05-311659.001685.001632.001685.002830046837100
2016-05-301711.001760.001678.001684.005620096304200
2016-05-271661.001696.001661.001696.001450024352100
2016-05-261685.001689.001650.001652.001570026193800
2016-05-251740.001740.001700.001700.002980051057600
2016-05-241759.001767.001715.001717.004420076971800
2016-05-231715.001740.001697.001719.002050035170800
2016-05-201750.001759.001678.001715.004490077263300
2016-05-191730.001750.001708.001725.002230038617600
2016-05-181690.001725.001662.001700.003950066996800
2016-05-171644.001689.001644.001689.002080034682300
2016-05-161633.001677.001633.001633.0053008726500
2016-05-131650.001650.001625.001632.00950015527700
2016-05-121645.001645.001645.001645.00400658000
2016-05-111649.001649.001626.001632.0056009155800
2016-05-101632.001650.001632.001640.0028004594200
2016-05-091632.001653.001628.001632.0059009650600
2016-05-061660.001660.001622.001632.0036005881100
2016-05-021651.001679.001650.001675.0045007484500
2016-04-281680.001689.001671.001680.0042007061000
2016-04-271683.001683.001668.001680.00720012067400
2016-04-261689.001689.001666.001672.0035005856000
2016-04-251670.001690.001670.001687.001430023987800
2016-04-221660.001684.001652.001670.00820013661500
2016-04-211630.001669.001620.001669.001260020614900
2016-04-201651.001651.001636.001637.002030033385400
2016-04-191710.001710.001675.001675.001020017235700
2016-04-181730.001730.001690.001710.00910015535600
2016-04-151725.001730.001715.001730.0035006030200
2016-04-141730.001739.001712.001720.0033005702600
2016-04-131735.001735.001695.001730.00670011454700
2016-04-121702.001732.001695.001719.0035005999400
2016-04-111720.001720.001687.001720.0042007142600
2016-04-081689.001725.001681.001725.00990016879700
2016-04-071710.001735.001700.001729.00660011311300
2016-04-061756.001756.001715.001740.0046007959100
2016-04-051770.001770.001720.001758.00900015718200
2016-04-041790.001790.001750.001765.00840014875300
2016-04-011750.001773.001743.001750.001890033151900
2016-03-311752.001753.001730.001752.00940016418200
2016-03-301695.001782.001695.001735.001220021167000
2016-03-291679.001719.001672.001699.001170019801600
2016-03-281672.001672.001650.001655.00770012831400
2016-03-251624.001632.001614.001632.00830013466100
2016-03-241682.001684.001620.001635.001530025221200
2016-03-231679.001698.001677.001682.001210020360700
2016-03-221681.001687.001643.001680.001310021959900
2016-03-181621.001651.001621.001641.002550041635700
2016-03-171620.001620.001601.001606.001530024612000
2016-03-161647.001647.001610.001617.001180019124500
2016-03-151628.001645.001628.001644.00940015426100
2016-03-141626.001635.001623.001628.00700011390000
2016-03-111627.001627.001613.001623.0052008395900
2016-03-101639.001639.001618.001630.0061009890400
2016-03-091618.001640.001618.001631.0020003267400
2016-03-081646.001646.001616.001633.00630010258400
2016-03-071640.001645.001620.001636.0054008830500
2016-03-041680.001682.001596.001605.004600074271000
2016-03-031683.001700.001682.001682.00680011457600
2016-03-021681.001689.001680.001681.0041006896000
2016-03-011655.001665.001655.001655.0016002650800
2016-02-291670.001698.001670.001676.0044007379300
2016-02-261628.001660.001628.001660.0045007431000
2016-02-251615.001638.001615.001627.0016002595200
2016-02-241606.001621.001604.001613.0056009004400
2016-02-231614.001614.001606.001606.0039006289600
2016-02-221607.001618.001606.001614.0036005801600
2016-02-1900
2016-02-181620.001620.001601.001607.0040006447100
2016-02-171601.001611.001590.001603.0028004490300
2016-02-161606.001606.001601.001601.0010001603000
2016-02-151620.001620.001585.001606.00750012014900
2016-02-121602.001620.001581.001620.001160018553000
2016-02-101620.001642.001601.001640.00770012529800
2016-02-091620.001643.001610.001612.0047007593800
2016-02-081628.001629.001621.001627.0019003089600
2016-02-051630.001630.001620.001625.0034005519700
2016-02-041623.001640.001620.001633.0019003096700
2016-02-031621.001630.001611.001623.0054008733900
2016-02-021631.001650.001615.001618.0016002608000
2016-02-011625.001660.001610.001631.0060009793000
2016-01-291601.001610.001600.001606.0041006581400
2016-01-281595.001608.001595.001595.0047007507700
2016-01-271598.001598.001594.001595.00740011816500
2016-01-261596.001616.001596.001597.0051008160800
2016-01-251595.001660.001592.001597.001820029074500
2016-01-221600.001612.001595.001595.001550024812200
2016-01-211619.001650.001610.001610.0030004881900
2016-01-201595.001648.001595.001609.0060009702200
2016-01-191596.001660.001596.001608.0039006338500
2016-01-181650.001698.001580.001585.00980016082500
2016-01-151720.001789.001691.001700.0039006725300
2016-01-141761.001830.001661.001720.00890015578900
2016-01-131747.001768.001721.001721.0031005414500
2016-01-121798.001839.001785.001785.00790014325500
2016-01-081741.001825.001731.001798.00860015400100
2016-01-071830.001870.001750.001778.001170021381900
2016-01-061843.001843.001750.001820.001600028900100
2016-01-051720.001900.001720.001847.001220021811800
2016-01-041648.001710.001621.001710.001040017489000
2015-12-301650.001650.001635.001646.0028004605200
2015-12-291600.001612.001599.001612.0033005285500
2015-12-281590.001600.001590.001600.0015002393000
2015-12-251603.001603.001595.001600.0016002561800
2015-12-241614.001614.001600.001603.0041006594400
2015-12-221615.001645.001613.001614.0031005040600
2015-12-211615.001632.001613.001613.0017002751000
2015-12-181622.001622.001614.001616.0017002749100
2015-12-171636.001640.001620.001622.0020003257500
2015-12-161649.001649.001618.001640.0024003932000
2015-12-151642.001649.001614.001617.0050008185900
2015-12-141650.001659.001610.001610.00850013939700
2015-12-111615.001620.001615.001615.00760012284700
2015-12-101584.001590.001584.001584.008001268700
2015-12-091580.001588.001580.001584.0011001741000
2015-12-081600.001600.001580.001580.0023003670200
2015-12-071583.001623.001583.001584.0018002859800
2015-12-041585.001598.001582.001598.0034005391700
2015-12-031595.001605.001510.001540.0044006913300
2015-12-021604.001634.001597.001600.0028004483700

   ※ 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