[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 
2017-04-271670.001670.001655.001667.0014002332000
2017-04-261670.001670.001668.001670.008001335800
2017-04-251680.001680.001668.001668.0011001846800
2017-04-241688.001688.001665.001668.0022003705300
2017-04-211662.001669.001660.001668.0011001829600
2017-04-201662.001662.001662.001662.00300498600
2017-04-191629.001678.001629.001662.0014002340000
2017-04-181623.001642.001614.001629.0043006989100
2017-04-171645.001645.001645.001645.00100164500
2017-04-141648.001648.001620.001645.0021003418700
2017-04-131626.001650.001614.001648.0019003094300
2017-04-121674.001674.001626.001626.0040006584100
2017-04-111688.001688.001658.001676.00500833800
2017-04-101690.001690.001656.001688.00500836900
2017-04-071698.001698.001662.001690.0018003033900
2017-04-061699.001699.001648.001680.0049008170500
2017-04-051700.001700.001670.001699.0053008976600
2017-04-041718.001718.001682.001700.0023003928300
2017-04-031714.001718.001692.001718.0038006485600
2017-03-311719.001719.001704.001710.0017002906800
2017-03-301720.001720.001709.001709.006001030000
2017-03-291725.001725.001709.001720.0036006191200
2017-03-281712.001720.001704.001713.0032005478600
2017-03-271701.001710.001691.001707.0029004933600
2017-03-241679.001694.001679.001693.0034005720700
2017-03-231701.001708.001673.001679.0051008622700
2017-03-221679.001700.001679.001700.0048008139000
2017-03-211676.001691.001676.001679.00620010424700
2017-03-171670.001700.001660.001674.0046007777200
2017-03-161652.001670.001644.001670.0017002822500
2017-03-151674.001675.001657.001669.0015002500800
2017-03-141691.001691.001673.001674.0017002862700
2017-03-131701.001704.001690.001690.0035005945400
2017-03-101691.001691.001687.001687.0010001689600
2017-03-091689.001690.001688.001690.0011001858200
2017-03-081682.001685.001682.001685.00200336700
2017-03-071679.001700.001672.001682.00940015926000
2017-03-061686.001688.001658.001687.0019003187000
2017-03-031666.001668.001632.001646.00720011861600
2017-03-021679.001683.001661.001679.0046007687600
2017-03-011704.001704.001670.001679.0038006419900
2017-02-281701.001712.001700.001704.0040006810000
2017-02-271730.001730.001712.001712.006001036200
2017-02-241714.001723.001710.001712.00740012695500
2017-02-231730.001730.001715.001722.00660011369700
2017-02-221721.001734.001721.001730.001720029682300
2017-02-211728.001728.001717.001717.0016002755300
2017-02-201700.001729.001694.001717.001010017206200
2017-02-171680.001706.001680.001699.0039006570600
2017-02-161707.001731.001700.001717.00960016523500
2017-02-151679.001713.001678.001713.001040017622900
2017-02-141661.001692.001661.001679.0051008569500
2017-02-131667.001671.001652.001661.0040006642500
2017-02-101680.001680.001656.001668.00760012678600
2017-02-091646.001700.001646.001672.001630027533900
2017-02-081621.001669.001621.001646.001830030048000
2017-02-071606.001647.001606.001636.0051008288800
2017-02-061623.001623.001600.001606.0043006911600
2017-02-031610.001627.001610.001623.0012001944600
2017-02-021617.001620.001610.001610.0037005971900
2017-02-011616.001618.001608.001617.0029004682300
2017-01-311606.001617.001606.001617.0015002421400
2017-01-301606.001623.001606.001606.00680010997000
2017-01-271612.001612.001606.001606.0015002411400
2017-01-261610.001622.001600.001612.0037005949100
2017-01-251625.001625.001603.001610.0031005006300
2017-01-241600.001600.001591.001598.0030004788300
2017-01-231576.001605.001576.001596.001320021077300
2017-01-201553.001675.001547.001575.001250020207100
2017-01-191550.001553.001544.001553.0042006511500
2017-01-181549.001549.001541.001548.0029004480500
2017-01-171541.001550.001537.001540.0045006938500
2017-01-161550.001550.001542.001550.0040006194700
2017-01-131539.001545.001538.001539.00860013236100
2017-01-121550.001550.001546.001548.0052008052100
2017-01-111550.001550.001544.001548.001640025380000
2017-01-101544.001546.001535.001545.00900013875100
2017-01-061540.001541.001526.001535.001140017472300
2017-01-051527.001540.001526.001532.001880028778800
2017-01-041543.001543.001529.001535.00670010273800
2016-12-301531.001531.001527.001527.0032004892400
2016-12-291525.001531.001525.001531.0025003819500
2016-12-281530.001539.001528.001539.0032004904300
2016-12-271536.001536.001526.001528.0026003973500
2016-12-261530.001537.001529.001536.0039005969900
2016-12-221544.001544.001530.001530.0024003684500
2016-12-211537.001550.001531.001544.0042006493800
2016-12-201535.001538.001525.001537.0044006745600
2016-12-191543.001544.001520.001525.0064009770100
2016-12-161565.001565.001542.001554.00740011539600
2016-12-151557.001557.001525.001535.001260019400200
2016-12-141557.001560.001543.001557.001050016306900
2016-12-131550.001558.001535.001558.001310020278100
2016-12-121533.001545.001527.001532.001170017954900
2016-12-091499.001537.001499.001532.002500038072400
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

   ※ 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