[7539 JQスタンダード] アイナボホールディングス 日足 時系列データ

[7539 JQスタンダード] アイナボホールディングス (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-28823.00841.00823.00831.0029002411300
2017-04-27814.00821.00814.00820.0019001554700
2017-04-26814.00819.00814.00819.00500408000
2017-04-25812.00824.00811.00813.0068005544300
2017-04-24819.00819.00814.00817.0072005886900
2017-04-21796.00816.00796.00814.001420011485000
2017-04-20793.00797.00793.00795.0045003571700
2017-04-19783.00797.00783.00793.0033002608700
2017-04-18778.00782.00778.00780.0036002803200
2017-04-17776.00776.00762.00770.001400010808600
2017-04-14770.00778.00767.00776.0075005803300
2017-04-13781.00781.00760.00776.001780013742200
2017-04-12802.00806.00787.00788.00111008866800
2017-04-11821.00821.00811.00812.0050004083200
2017-04-10827.00831.00827.00827.0034002812600
2017-04-07824.00831.00821.00831.0070005789100
2017-04-06837.00844.00825.00825.0085007092200
2017-04-05835.00849.00835.00845.001290010848800
2017-04-04822.00845.00821.00844.002050017114800
2017-04-03865.00865.00841.00848.0057004876100
2017-03-31873.00873.00856.00866.0099008590900
2017-03-30864.00869.00863.00867.0064005540900
2017-03-29867.00875.00860.00872.00102008836400
2017-03-28876.00886.00876.00881.0095008380600
2017-03-27871.00884.00865.00878.0099008669300
2017-03-24875.00875.00867.00871.0050004361900
2017-03-23867.00879.00867.00871.0056004885800
2017-03-22878.00884.00878.00878.0034002990700
2017-03-21855.00886.00850.00886.002220019339900
2017-03-17860.00860.00846.00848.0062005291400
2017-03-16863.00865.00860.00864.0018001552600
2017-03-15862.00867.00861.00864.0064005525200
2017-03-14861.00867.00860.00861.0043003712900
2017-03-13846.00862.00846.00857.0044003761700
2017-03-10864.00865.00853.00853.001760015167400
2017-03-09845.00858.00844.00858.001190010116400
2017-03-08849.00857.00840.00840.003690031337400
2017-03-07826.00849.00819.00849.001820015212500
2017-03-06824.00826.00823.00826.0045003709300
2017-03-03821.00824.00821.00821.0020001646100
2017-03-02823.00824.00820.00820.00600493300
2017-03-01820.00824.00813.00823.0064005244700
2017-02-28817.00822.00817.00820.0019001558400
2017-02-27824.00824.00817.00817.001410011598600
2017-02-24825.00826.00820.00824.0060004945800
2017-02-23815.00825.00814.00825.00117009584600
2017-02-22816.00819.00813.00814.0075006114800
2017-02-21802.00822.00802.00819.001600013013500
2017-02-20799.00800.00794.00799.0047003753400
2017-02-17793.00799.00791.00794.001760013964800
2017-02-16795.00800.00786.00793.00108008619500
2017-02-15789.00800.00781.00794.00107008486800
2017-02-14792.00792.00775.00784.0047003667100
2017-02-13790.00793.00774.00779.00118009225800
2017-02-10789.00795.00780.00782.00111008723100
2017-02-09805.00805.00794.00796.001290010313400
2017-02-08758.00830.00757.00794.007070056262100
2017-02-07758.00763.00751.00760.002110015999100
2017-02-06752.00758.00750.00758.0058004372500
2017-02-03742.00751.00742.00751.0087006484600
2017-02-02742.00745.00740.00742.0045003337000
2017-02-01739.00780.00739.00742.003070022874100
2017-01-31742.00751.00732.00739.001960014539700
2017-01-30740.00746.00739.00739.001810013403200
2017-01-27747.00747.00733.00740.00115008521100
2017-01-26750.00754.00743.00749.0032002398000
2017-01-25737.00754.00730.00750.001970014654600
2017-01-24732.00732.00729.00732.0029002120300
2017-01-23734.00735.00731.00732.0029002124900
2017-01-20734.00735.00729.00732.0045003291900
2017-01-19731.00734.00730.00732.001100805500
2017-01-18731.00734.00731.00734.0092006729700
2017-01-17734.00734.00728.00733.001540011258200
2017-01-16731.00736.00731.00734.0077005650400
2017-01-13729.00733.00729.00731.0027001973000
2017-01-12731.00731.00728.00729.0023001677100
2017-01-11729.00733.00728.00728.0047003429800
2017-01-10736.00736.00727.00727.0096007023000
2017-01-06725.00732.00725.00731.0026001896600
2017-01-05728.00730.00725.00729.0050003639900
2017-01-04721.00725.00720.00724.0064004617900
2016-12-30720.00721.00718.00719.0031002231000
2016-12-29719.00722.00718.00719.0039002804900
2016-12-28724.00724.00719.00721.0052003749300
2016-12-27724.00726.00723.00723.0026001882800
2016-12-26727.00727.00722.00723.0067004853500
2016-12-22727.00730.00727.00727.00132009600200
2016-12-21730.00734.00727.00734.00134009786300
2016-12-20731.00731.00728.00730.0025001823800
2016-12-19732.00734.00728.00731.0049003581000
2016-12-16736.00736.00727.00731.0065004747500
2016-12-15732.00744.00732.00736.0034002499500
2016-12-14723.00734.00723.00732.0061004437900
2016-12-13725.00728.00721.00723.0026001881600
2016-12-12731.00731.00718.00722.0095006873300
2016-12-09736.00737.00727.00729.001550011356900
2016-12-08724.00726.00719.00724.0060004338000
2016-12-07722.00723.00720.00720.0028002020000
2016-12-06716.00721.00716.00718.0045003230300
2016-12-05714.00715.00714.00714.001300928700
2016-12-02717.00721.00712.00716.0066004730000
2016-12-01714.00717.00713.00713.0057004076800
2016-11-30710.00717.00710.00714.0033002355400
2016-11-29715.00715.00710.00710.0044003133200
2016-11-28713.00717.00712.00714.0053003786400
2016-11-25719.00719.00711.00712.0069004943100
2016-11-24714.00715.00711.00711.0038002709900
2016-11-22710.00714.00710.00710.0020001422900
2016-11-21708.00714.00708.00710.0098006969900
2016-11-18710.00710.00707.00707.0018001274500
2016-11-17712.00712.00709.00710.0054003842000
2016-11-16700.00720.00700.00712.001880013428800
2016-11-15696.00703.00696.00700.0074005179400
2016-11-14691.00700.00691.00694.0043002994500
2016-11-11696.00700.00691.00691.0076005287700
2016-11-10716.00717.00685.00699.001630011408400
2016-11-09712.00713.00699.00708.0058004084400
2016-11-08716.00719.00708.00719.0065004647400
2016-11-07714.00717.00712.00716.0021001502600
2016-11-04720.00720.00709.00709.0049003486700
2016-11-02718.00724.00718.00720.0014001009900
2016-11-01717.00725.00717.00719.0031002231500
2016-10-31721.00722.00717.00717.0032002307500
2016-10-28720.00725.00719.00721.001200865400
2016-10-27719.00725.00719.00719.0025001803300
2016-10-26722.00723.00720.00720.00800577300
2016-10-25730.00730.00718.00720.0046003338200
2016-10-24710.00716.00710.00716.0065004645400
2016-10-21712.00714.00710.00710.0031002207400
2016-10-20711.00714.00710.00712.0025001780600
2016-10-19708.00711.00708.00711.0032002269200
2016-10-18706.00708.00706.00707.0016001131100
2016-10-17708.00711.00708.00709.001100780900
2016-10-14707.00709.00707.00708.00300212400
2016-10-13709.00709.00705.00707.001200849400
2016-10-12703.00705.00703.00705.00900633800
2016-10-11708.00709.00702.00703.0076005349000
2016-10-07709.00709.00699.00701.00132009263900
2016-10-06711.00711.00709.00709.001000709800
2016-10-05718.00718.00706.00706.00600429000
2016-10-04703.00710.00703.00708.0022001556700
2016-10-03705.00720.00694.00703.0058004101800
2016-09-30703.00706.00700.00705.0015001056100
2016-09-29701.00706.00701.00706.0039002750400
2016-09-28697.00709.00697.00701.0032002241200
2016-09-27713.00713.00706.00712.0080005691700
2016-09-26716.00717.00710.00714.0075005347300
2016-09-23708.00712.00707.00711.001460010348400
2016-09-21703.00710.00701.00708.0048003386300
2016-09-20704.00708.00703.00707.0045003177100
2016-09-16704.00705.00703.00704.0018001266500
2016-09-15704.00704.00703.00703.00300211100
2016-09-14704.00704.00704.00704.00200140800
2016-09-13705.00705.00704.00705.001000704600
2016-09-12703.00704.00702.00704.0023001617300
2016-09-09704.00706.00703.00704.0019001338400
2016-09-08703.00704.00703.00704.001000703500
2016-09-07692.00701.00692.00701.0041002843100
2016-09-06701.00703.00701.00703.00900631800
2016-09-05700.00705.00699.00699.0048003367200
2016-09-02699.00700.00699.00700.0023001608100
2016-09-01694.00699.00694.00698.0045003135500
2016-08-31696.00696.00695.00695.00400278200
2016-08-30695.00696.00695.00696.00800556400
2016-08-29696.00696.00691.00692.0066004579900
2016-08-26690.00694.00690.00694.0023001593900
2016-08-25689.00692.00687.00688.0067004615600
2016-08-24691.00697.00690.00697.0028001940400
2016-08-23692.00692.00692.00692.00500346000
2016-08-22690.00695.00689.00692.0024001663200
2016-08-19692.00692.00686.00686.0016001104000
2016-08-18692.00693.00692.00693.001100761300
2016-08-17695.00700.00691.00695.0045003124000
2016-08-16707.00708.00698.00698.0069004837800
2016-08-15712.00712.00708.00708.0017001207600
2016-08-12701.00703.00701.00703.00200140400
2016-08-10710.00710.00697.00702.0086006070600
2016-08-09705.00711.00705.00710.0061004309100
2016-08-08686.00725.00686.00715.001830012800100
2016-08-05685.00685.00670.00680.00120008131700
2016-08-04685.00685.00681.00681.0033002258600
2016-08-03688.00688.00681.00681.0061004157800
2016-08-02680.00690.00680.00688.0053003630900
2016-08-01676.00680.00676.00680.001300881300
2016-07-29680.00680.00675.00675.0036002436700
2016-07-28681.00681.00680.00680.00500340200
2016-07-27682.00684.00680.00680.00800545800
2016-07-26684.00684.00675.00681.001400950000
2016-07-25690.00690.00681.00682.0060004117500
2016-07-22687.00689.00685.00689.00800549300
2016-07-21683.00683.00678.00683.0019001292000
2016-07-20685.00685.00675.00683.0019001291800
2016-07-19675.00685.00675.00684.0048003268300
2016-07-15674.00675.00672.00672.0021001413600
2016-07-14668.00676.00668.00674.0072004848900
2016-07-13665.00669.00660.00669.0053003514800
2016-07-12660.00664.00658.00658.0028001850100
2016-07-11665.00665.00653.00655.0071004669000
2016-07-08651.00656.00651.00653.0038002485300
2016-07-07663.00670.00650.00663.00135008882900
2016-07-06680.00682.00660.00662.0088005883900
2016-07-05703.00707.00680.00680.00119008242700
2016-07-04715.00715.00703.00703.0028001980900
2016-07-01710.00711.00700.00708.0094006635900
2016-06-30709.00709.00709.00709.0010070900
2016-06-29710.00710.00698.00700.0017001197400
2016-06-28698.00708.00696.00698.0015001049800
2016-06-27685.00712.00680.00706.0045003144200
2016-06-24733.00734.00663.00677.002810020033900
2016-06-23705.00718.00705.00718.0028001995800
2016-06-22702.00710.00698.00705.0062004353300
2016-06-21703.00707.00703.00707.0020001410500
2016-06-20705.00705.00690.00703.0036002501500
2016-06-17705.00715.00695.00695.0043003012500
2016-06-16703.00712.00695.00695.0040002808500
2016-06-15702.00712.00692.00692.0091006393000
2016-06-14710.00717.00698.00717.002190015577200
2016-06-13716.00720.00713.00720.0020001431700
2016-06-10726.00731.00713.00716.0093006671900
2016-06-09734.00734.00726.00733.002830020755300
2016-06-08738.00738.00725.00734.002800020462400
2016-06-07740.00740.00730.00731.0015001102900
2016-06-06737.00745.00737.00745.00800592100
2016-06-03738.00738.00737.00737.0054003985000
2016-06-02737.00740.00735.00738.0014001031600
2016-06-01740.00740.00724.00737.0042003069900
2016-05-31737.00745.00737.00745.0042003108400
2016-05-30728.00738.00728.00738.0023001677900
2016-05-27733.00742.00714.00742.0038002773500
2016-05-26730.00743.00726.00733.0044003217200
2016-05-25746.00746.00734.00744.0037002746800
2016-05-24723.00734.00723.00734.0014001020400
2016-05-23743.00743.00721.00734.0024001749600
2016-05-20722.00730.00721.00730.0042003034700
2016-05-19710.00722.00710.00722.00400285200
2016-05-18706.00715.00705.00715.0076005371000
2016-05-17719.00730.00713.00715.0025001790600
2016-05-16731.00731.00711.00711.0044003153800
2016-05-13752.00752.00729.00729.0023001691300
2016-05-12732.00750.00732.00745.0079005837600
2016-05-11718.00745.00718.00725.0021001535400
2016-05-10720.00720.00720.00720.0010072000
2016-05-09754.00754.00720.00720.0027001986000
2016-05-06775.00775.00762.00762.00200153700
2016-05-02769.00792.00754.00780.0022001688200
2016-04-28777.00791.00767.00791.001440011246100
2016-04-27773.00777.00770.00777.0021001623800
2016-04-26774.00774.00762.00773.0031002383600
2016-04-25775.00775.00767.00774.0033002553500
2016-04-22755.00771.00755.00771.0042003213700

   ※ 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