[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 
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
2016-04-21752.00758.00752.00758.0043003245700
2016-04-20743.00752.00742.00752.00116008671600
2016-04-19734.00742.00734.00742.0070005171000
2016-04-18727.00737.00726.00734.0027001971400
2016-04-15733.00735.00733.00734.0017001247500
2016-04-14730.00733.00725.00733.0019001385000
2016-04-13730.00733.00722.00733.001200876200
2016-04-12730.00730.00728.00729.0017001239100
2016-04-11728.00733.00727.00727.001200874900
2016-04-08718.00727.00717.00727.0042003033200
2016-04-07710.00723.00699.00723.0028001999400
2016-04-06724.00724.00688.00710.0041002861100
2016-04-05717.00730.00706.00716.0025001780600
2016-04-04718.00718.00695.00709.0017001211300
2016-04-01710.00730.00695.00730.0047003334300
2016-03-31695.00735.00690.00735.00116008225300
2016-03-30680.00697.00672.00695.0046003169300
2016-03-29660.00678.00660.00674.0026001731300
2016-03-28673.00673.00667.00667.0018001203500
2016-03-25685.00685.00665.00665.0081005481000
2016-03-24662.00670.00662.00665.00900600100
2016-03-23667.00668.00658.00658.001200797200
2016-03-22662.00677.00661.00662.0054003601700
2016-03-18660.00660.00654.00654.0016001050200
2016-03-17660.00662.00655.00660.0033002175300
2016-03-16660.00660.00660.00660.00400264000
2016-03-15651.00663.00646.00651.0019001240000
2016-03-14650.00658.00645.00658.0042002732500
2016-03-11645.00648.00637.00640.0045002887700
2016-03-10645.00648.00643.00645.0020001291400
2016-03-09644.00645.00644.00645.00800515600
2016-03-08650.00654.00644.00644.0041002653800
2016-03-07655.00656.00649.00649.0025001630400
2016-03-04655.00665.00648.00653.0049003228800
2016-03-03645.00648.00645.00648.0029001877500
2016-03-02634.00644.00624.00644.0055003496200
2016-03-0100
2016-02-29630.00631.00622.00622.0041002559800
2016-02-26620.00626.00617.00626.001400868500
2016-02-25615.00619.00611.00616.0053003259600
2016-02-24606.00615.00606.00615.0021001283400
2016-02-23601.00619.00601.00610.0042002560600
2016-02-22629.00630.00599.00599.002060012540000
2016-02-19628.00628.00628.00628.00300188400
2016-02-18615.00625.00615.00625.0035002176100
2016-02-17633.00633.00625.00625.0016001005400
2016-02-16636.00636.00616.00627.0044002765200
2016-02-15602.00630.00602.00626.0087005321300
2016-02-12625.00634.00598.00603.00115007061500
2016-02-10657.00661.00633.00639.0065004215700
2016-02-09694.00714.00660.00662.00127008555500
2016-02-08719.00727.00690.00707.0066004685900
2016-02-05711.00720.00711.00720.001740012507900
2016-02-04713.00720.00713.00720.00700500100
2016-02-03714.00720.00714.00720.0021001508300
2016-02-02721.00739.00721.00729.0039002850100
2016-02-01732.00732.00724.00725.0025001820600
2016-01-29725.00725.00725.00725.0010072500
2016-01-28725.00730.00716.00716.0076005487400
2016-01-27720.00729.00720.00720.0032002310400
2016-01-26727.00727.00708.00719.0050003564600
2016-01-25725.00736.00716.00727.001690012236500
2016-01-22729.00744.00725.00740.001690012453500
2016-01-21750.00750.00740.00744.0035002610600
2016-01-20761.00762.00746.00751.0054004057200
2016-01-19750.00759.00750.00754.0021001582700
2016-01-18761.00761.00742.00750.001560011687000
2016-01-15779.00779.00755.00762.002020015419800
2016-01-14786.00786.00770.00779.0024001867200
2016-01-13779.00782.00770.00782.00900700000
2016-01-12772.00779.00771.00774.0024001855800
2016-01-08787.00787.00773.00774.0046003583700
2016-01-07787.00790.00778.00787.0045003526000
2016-01-06790.00790.00786.00787.0019001496300
2016-01-05789.00793.00789.00790.001200948600
2016-01-04789.00797.00786.00789.001310010346200
2015-12-30790.00791.00789.00790.0044003476300
2015-12-29790.00791.00790.00790.0015001185200
2015-12-28790.00791.00788.00790.0047003712800
2015-12-25789.00790.00789.00790.001440011363600
2015-12-24803.00803.00788.00790.0091007243300
2015-12-22800.00804.00798.00803.0078006241600
2015-12-21806.00806.00792.00798.0029002313700
2015-12-18812.00812.00801.00801.0041003314000
2015-12-17790.00807.00790.00798.0051004070500
2015-12-16788.00789.00788.00789.0024001892000
2015-12-15789.00789.00779.00788.0027002115900
2015-12-14790.00792.00782.00790.0051004015600
2015-12-11796.00796.00792.00792.0013001032300
2015-12-10810.00810.00797.00797.0076006149700
2015-12-09798.00798.00797.00797.00800637700
2015-12-08798.00798.00795.00798.0019001514200
2015-12-07795.00798.00793.00798.0050003976600
2015-12-04795.00797.00792.00795.0039003097500
2015-12-03798.00799.00796.00796.0021001675900
2015-12-02798.00800.00798.00798.0018001437100
2015-12-01798.00799.00798.00799.00900718600
2015-11-30797.00799.00796.00796.0018001434200
2015-11-27798.00798.00796.00796.00600478000
2015-11-26799.00799.00792.00798.0015001191100

   ※ 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