[7555 JQスタンダード] 大田花き 日足 時系列データ

[7555 JQスタンダード] 大田花き (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-1500
2017-12-1400
2017-12-13787.00787.00787.00787.001000787000
2017-12-12792.00792.00783.00783.0020001575000
2017-12-11792.00792.00792.00792.001000792000
2017-12-08804.00804.00797.00797.0030002405000
2017-12-07804.00804.00804.00804.001000804000
2017-12-0600
2017-12-05785.00790.00785.00789.0030002364000
2017-12-04791.00791.00791.00791.001000791000
2017-12-01793.00793.00791.00791.0020001584000
2017-11-30782.00786.00782.00785.0040003139000
2017-11-2900
2017-11-2800
2017-11-2700
2017-11-24783.00783.00776.00776.0040003113000
2017-11-2200
2017-11-21777.00783.00777.00783.0020001560000
2017-11-20783.00783.00783.00783.001000783000
2017-11-17783.00783.00783.00783.001000783000
2017-11-1600
2017-11-15783.00783.00783.00783.001000783000
2017-11-1400
2017-11-13776.00780.00776.00780.0030002332000
2017-11-1000
2017-11-0900
2017-11-08783.00783.00783.00783.001000783000
2017-11-0700
2017-11-06783.00783.00783.00783.001000783000
2017-11-0200
2017-11-01783.00783.00783.00783.001000783000
2017-10-31783.00783.00783.00783.001000783000
2017-10-3000
2017-10-2700
2017-10-26783.00783.00783.00783.001000783000
2017-10-2500
2017-10-2400
2017-10-23799.00799.00784.00784.0030002367000
2017-10-20780.00780.00780.00780.001000780000
2017-10-1900
2017-10-18785.00785.00785.00785.0020001570000
2017-10-17785.00785.00785.00785.001000785000
2017-10-1600
2017-10-13796.00796.00796.00796.001000796000
2017-10-12788.00799.00788.00799.0020001587000
2017-10-1100
2017-10-1000
2017-10-0600
2017-10-0500
2017-10-04784.00784.00784.00784.001000784000
2017-10-0300
2017-10-02799.00799.00799.00799.001000799000
2017-09-2900
2017-09-28775.00785.00775.00785.0020001560000
2017-09-27770.00784.00770.00784.0030002328000
2017-09-26790.00790.00783.00783.0040003148000
2017-09-25793.00808.00790.00790.0030002391000
2017-09-22785.00785.00782.00782.0020001567000
2017-09-21785.00785.00785.00785.001000785000
2017-09-2000
2017-09-19789.00789.00788.00788.0020001577000
2017-09-1500
2017-09-1400
2017-09-13781.00781.00781.00781.001000781000
2017-09-1200
2017-09-11781.00781.00781.00781.001000781000
2017-09-0800
2017-09-0700
2017-09-0600
2017-09-05790.00792.00790.00791.0050003955000
2017-09-0400
2017-09-01800.00800.00787.00787.0020001587000
2017-08-3100
2017-08-3000
2017-08-29800.00800.00800.00800.001000800000
2017-08-2800
2017-08-25790.00790.00790.00790.001000790000
2017-08-24782.00782.00782.00782.001000782000
2017-08-2300
2017-08-22786.00786.00786.00786.001000786000
2017-08-2100
2017-08-18790.00790.00790.00790.001000790000
2017-08-17790.00790.00790.00790.001000790000
2017-08-16790.00790.00790.00790.001000790000
2017-08-15793.00793.00793.00793.001000793000
2017-08-1400
2017-08-1000
2017-08-0900
2017-08-08783.00783.00783.00783.001000783000
2017-08-0700
2017-08-04782.00785.00782.00785.0020001567000
2017-08-03782.00782.00782.00782.001000782000
2017-08-0200
2017-08-01789.00789.00789.00789.001000789000
2017-07-3100
2017-07-2800
2017-07-2700
2017-07-2600
2017-07-25792.00792.00792.00792.0020001584000
2017-07-2400
2017-07-21786.00786.00786.00786.001000786000
2017-07-2000
2017-07-19792.00792.00792.00792.0020001584000
2017-07-1800
2017-07-14786.00786.00786.00786.0020001572000
2017-07-1300
2017-07-12780.00780.00780.00780.001000780000
2017-07-1100
2017-07-1000
2017-07-07793.00793.00793.00793.0050003965000
2017-07-06796.00796.00795.00795.0040003183000
2017-07-05788.00788.00788.00788.001000788000
2017-07-04777.00777.00777.00777.001000777000
2017-07-03778.00778.00777.00777.0040003111000
2017-06-30785.00785.00785.00785.001000785000
2017-06-2900
2017-06-2800
2017-06-27779.00779.00779.00779.001000779000
2017-06-2600
2017-06-23785.00785.00785.00785.001000785000
2017-06-22780.00785.00780.00785.0020001565000
2017-06-2100
2017-06-20781.00781.00780.00780.0020001561000
2017-06-19785.00785.00785.00785.0020001570000
2017-06-16785.00785.00785.00785.001000785000
2017-06-15789.00789.00789.00789.001000789000
2017-06-1400
2017-06-1300
2017-06-12780.00789.00780.00789.0020001569000
2017-06-09778.00778.00778.00778.001000778000
2017-06-08778.00778.00778.00778.0020001556000
2017-06-0700
2017-06-06777.00777.00777.00777.001000777000
2017-06-05777.00777.00777.00777.001000777000
2017-06-0200
2017-06-01777.00777.00777.00777.0020001554000
2017-05-31776.00777.00776.00777.0030002329000
2017-05-30777.00777.00777.00777.001000777000
2017-05-29774.00774.00774.00774.001000774000
2017-05-2600
2017-05-25777.00777.00777.00777.001000777000
2017-05-2400
2017-05-2300
2017-05-22775.00777.00775.00777.0020001552000
2017-05-19777.00777.00777.00777.001000777000
2017-05-18777.00777.00777.00777.001000777000
2017-05-17775.00788.00775.00788.0020001563000
2017-05-16789.00789.00789.00789.001000789000
2017-05-15775.00790.00775.00789.0070005502000
2017-05-1200
2017-05-1100
2017-05-10777.00777.00775.00775.0020001552000
2017-05-09769.00772.00769.00772.0020001541000
2017-05-0800
2017-05-02775.00775.00775.00775.001000775000
2017-05-01778.00778.00778.00778.001000778000
2017-04-28768.00778.00768.00778.0020001546000
2017-04-27768.00780.00768.00780.0020001548000
2017-04-26765.00765.00765.00765.001000765000
2017-04-25766.00775.00766.00775.0020001541000
2017-04-24775.00779.00764.00764.0060004646000
2017-04-21775.00775.00775.00775.001000775000
2017-04-20775.00775.00775.00775.001000775000
2017-04-19780.00780.00780.00780.001000780000
2017-04-18782.00782.00782.00782.0020001564000
2017-04-17788.00788.00782.00782.0020001570000
2017-04-14789.00789.00789.00789.001000789000
2017-04-13789.00789.00789.00789.0020001578000
2017-04-1200
2017-04-11779.00779.00779.00779.001000779000
2017-04-10779.00779.00779.00779.001000779000
2017-04-07779.00779.00779.00779.001000779000
2017-04-06779.00779.00779.00779.001000779000
2017-04-05788.00788.00788.00788.001000788000
2017-04-04788.00788.00788.00788.001000788000
2017-04-03792.00792.00792.00792.001000792000
2017-03-31795.00795.00792.00792.0020001587000
2017-03-30795.00795.00795.00795.001000795000
2017-03-29796.00796.00796.00796.0020001592000
2017-03-28800.00800.00800.00800.001000800000
2017-03-27799.00800.00799.00800.0030002398000
2017-03-24799.00799.00799.00799.001000799000
2017-03-2300
2017-03-22788.00805.00788.00804.0060004800000
2017-03-21799.00799.00793.00793.0030002385000
2017-03-17800.00800.00799.00799.0020001599000
2017-03-1600
2017-03-1500
2017-03-14800.00800.00800.00800.001000800000
2017-03-13807.00807.00807.00807.001000807000
2017-03-1000
2017-03-09808.00808.00808.00808.001000808000
2017-03-08809.00809.00809.00809.001000809000
2017-03-07800.00800.00800.00800.0020001600000
2017-03-0600
2017-03-03810.00810.00810.00810.001000810000
2017-03-0200
2017-03-01800.00804.00800.00800.0030002404000
2017-02-2800
2017-02-2700
2017-02-24800.00800.00800.00800.0030002400000
2017-02-2300
2017-02-2200
2017-02-21809.00810.00809.00810.0030002428000
2017-02-20800.00800.00800.00800.001000800000
2017-02-17798.00798.00798.00798.001000798000
2017-02-1600
2017-02-15798.00798.00798.00798.001000798000
2017-02-1400
2017-02-1300
2017-02-1000
2017-02-09795.00795.00795.00795.001000795000
2017-02-08795.00795.00795.00795.001000795000
2017-02-0700
2017-02-06800.00800.00800.00800.001400011200000
2017-02-03795.00795.00795.00795.001000795000
2017-02-0200
2017-02-01803.00803.00803.00803.001000803000
2017-01-3100
2017-01-3000
2017-01-2700
2017-01-2600
2017-01-25793.00793.00793.00793.001000793000
2017-01-2400
2017-01-2300
2017-01-20793.00793.00793.00793.001000793000
2017-01-1900
2017-01-18805.00805.00805.00805.001000805000
2017-01-17795.00800.00795.00800.0020001595000
2017-01-16795.00795.00795.00795.0020001590000
2017-01-1300
2017-01-1200
2017-01-1100
2017-01-1000
2017-01-0600
2017-01-05787.00799.00787.00798.0030002384000
2017-01-0400
2016-12-30795.00795.00795.00795.001000795000
2016-12-29795.00795.00795.00795.001000795000
2016-12-2800
2016-12-2700
2016-12-26785.00785.00785.00785.001000785000
2016-12-22793.00794.00793.00794.0020001587000
2016-12-2100
2016-12-20790.00790.00790.00790.0020001580000
2016-12-1900
2016-12-16799.00799.00795.00795.0020001594000
2016-12-15790.00790.00790.00790.001000790000
2016-12-1400
2016-12-1300

   ※ 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。 

Twitter