[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 
2016-12-09809.00809.00809.00809.0020001618000
2016-12-0800
2016-12-0700
2016-12-06790.00800.00790.00799.0030002389000
2016-12-0500
2016-12-02790.00790.00790.00790.001000790000
2016-12-0100
2016-11-3000
2016-11-2900
2016-11-2800
2016-11-25790.00790.00790.00790.001000790000
2016-11-2400
2016-11-22775.00775.00775.00775.001000775000
2016-11-2100
2016-11-18785.00785.00785.00785.001000785000
2016-11-17780.00783.00780.00783.0030002343000
2016-11-1600
2016-11-1500
2016-11-1400
2016-11-1100
2016-11-10780.00780.00780.00780.001000780000
2016-11-09783.00783.00780.00780.0020001563000
2016-11-08777.00789.00776.00776.0040003119000
2016-11-07786.00786.00785.00785.0020001571000
2016-11-04786.00792.00786.00792.0020001578000
2016-11-02813.00813.00798.00798.0020001611000
2016-11-01809.00809.00809.00809.001000809000
2016-10-31800.00800.00800.00800.001000800000
2016-10-2800
2016-10-2700
2016-10-2600
2016-10-25800.00800.00800.00800.001000800000
2016-10-2400
2016-10-2100
2016-10-20801.00801.00801.00801.001000801000
2016-10-1900
2016-10-18813.00813.00813.00813.001000813000
2016-10-1700
2016-10-14810.00810.00801.00801.0020001611000
2016-10-1300
2016-10-1200
2016-10-1100
2016-10-0700
2016-10-0600
2016-10-05791.00791.00791.00791.001000791000
2016-10-04805.00805.00805.00805.001000805000
2016-10-0300
2016-09-30827.00827.00827.00827.0020001654000
2016-09-29800.00800.00800.00800.001000800000
2016-09-2800
2016-09-2700
2016-09-2600
2016-09-23805.00805.00805.00805.001000805000
2016-09-21805.00816.00805.00805.0050004047000
2016-09-20818.00818.00818.00818.001000818000
2016-09-16805.00805.00805.00805.001000805000
2016-09-1500
2016-09-14805.00805.00805.00805.001000805000
2016-09-1300
2016-09-1200
2016-09-0900
2016-09-0800
2016-09-0700
2016-09-0600
2016-09-05805.00805.00805.00805.001000805000
2016-09-0200
2016-09-01809.00815.00809.00815.0020001624000
2016-08-31800.00800.00800.00800.0020001600000
2016-08-3000
2016-08-2900
2016-08-2600
2016-08-25815.00815.00811.00811.0020001626000
2016-08-2400
2016-08-2300
2016-08-22801.00801.00801.00801.001000801000
2016-08-1900
2016-08-18814.00814.00814.00814.001000814000
2016-08-17800.00800.00800.00800.0060004800000
2016-08-16875.00875.00875.00875.001000875000
2016-08-15875.00875.00875.00875.001000875000
2016-08-1200
2016-08-1000
2016-08-09799.00800.00799.00800.0030002398000
2016-08-08799.00799.00795.00795.0020001594000
2016-08-0500
2016-08-0400
2016-08-03795.00795.00795.00795.001000795000
2016-08-0200
2016-08-01799.00799.00799.00799.001000799000
2016-07-2900
2016-07-2800
2016-07-2700
2016-07-2600
2016-07-25799.00799.00799.00799.0020001598000
2016-07-2200
2016-07-21796.00796.00795.00795.0020001591000
2016-07-2000
2016-07-19809.00809.00800.00800.0020001609000
2016-07-15786.00795.00786.00795.0050003948000
2016-07-1400
2016-07-1300
2016-07-1200
2016-07-1100
2016-07-08827.00827.00827.00827.0020001654000
2016-07-0700
2016-07-0600
2016-07-05816.00816.00816.00816.001000816000
2016-07-0400
2016-07-01830.00830.00830.00830.001000830000
2016-06-3000
2016-06-2900
2016-06-2800
2016-06-2700
2016-06-24832.00832.00832.00832.001000832000
2016-06-2300
2016-06-2200
2016-06-21819.00819.00819.00819.001000819000
2016-06-2000
2016-06-17834.00834.00834.00834.001000834000
2016-06-1600
2016-06-1500
2016-06-1400
2016-06-1300
2016-06-1000
2016-06-0900
2016-06-0800
2016-06-0700
2016-06-0600
2016-06-0300
2016-06-0200
2016-06-01824.00824.00824.00824.001000824000
2016-05-3100
2016-05-3000
2016-05-2700
2016-05-2600
2016-05-25812.00812.00812.00812.001000812000
2016-05-2400
2016-05-2300
2016-05-20800.00800.00800.00800.001000800000
2016-05-1900
2016-05-18815.00815.00815.00815.001000815000
2016-05-1700
2016-05-16812.00812.00812.00812.001000812000
2016-05-13816.00816.00816.00816.0020001632000
2016-05-12822.00831.00820.00820.0040003303000
2016-05-11821.00821.00821.00821.001000821000
2016-05-10831.00831.00831.00831.001000831000
2016-05-0900
2016-05-06845.00845.00845.00845.001000845000
2016-05-0200
2016-04-2800
2016-04-2700
2016-04-2600
2016-04-25835.00835.00835.00835.001000835000
2016-04-2200
2016-04-21822.00822.00822.00822.001000822000
2016-04-20822.00822.00822.00822.001000822000
2016-04-1900
2016-04-18835.00835.00835.00835.001000835000
2016-04-15825.00825.00825.00825.001000825000
2016-04-14812.00812.00812.00812.001000812000
2016-04-1300
2016-04-12812.00825.00812.00825.0050004073000
2016-04-1100
2016-04-0800
2016-04-0700
2016-04-0600
2016-04-0500
2016-04-0400
2016-04-01875.00875.00850.00850.0020001725000
2016-03-31850.00864.00850.00864.0020001714000
2016-03-30850.00850.00850.00850.001000850000
2016-03-2900
2016-03-2800
2016-03-2500
2016-03-2400
2016-03-23851.00851.00851.00851.001000851000
2016-03-22874.00874.00874.00874.001000874000
2016-03-18859.00859.00859.00859.001000859000
2016-03-1700
2016-03-1600
2016-03-15846.00846.00846.00846.001000846000
2016-03-1400
2016-03-1100
2016-03-1000
2016-03-0900
2016-03-0800
2016-03-07833.00846.00833.00846.0020001679000
2016-03-04846.00846.00846.00846.001000846000
2016-03-03860.00861.00846.00846.0030002567000
2016-03-0200
2016-03-0100
2016-02-2900
2016-02-2600
2016-02-25877.00877.00877.00877.001000877000
2016-02-2400
2016-02-2300
2016-02-22833.00833.00833.00833.001000833000
2016-02-1900
2016-02-18848.00848.00848.00848.001000848000
2016-02-1700
2016-02-1600
2016-02-15818.00818.00818.00818.001000818000
2016-02-1200
2016-02-1000
2016-02-0900
2016-02-08848.00848.00848.00848.001000848000
2016-02-05815.00825.00815.00825.0040003270000
2016-02-0400
2016-02-03863.00863.00860.00860.0020001723000
2016-02-0200
2016-02-01885.00885.00885.00885.001000885000
2016-01-2900
2016-01-2800
2016-01-2700
2016-01-2600
2016-01-2500
2016-01-2200
2016-01-2100
2016-01-20859.00859.00859.00859.001000859000
2016-01-1900
2016-01-18874.00874.00874.00874.001000874000
2016-01-15866.00866.00851.00863.0040003446000
2016-01-14880.00880.00865.00865.0020001745000
2016-01-1300
2016-01-1200
2016-01-0800
2016-01-07886.00886.00886.00886.001000886000
2016-01-0600
2016-01-05900.00900.00900.00900.001000900000
2016-01-0400
2015-12-3000
2015-12-2900
2015-12-2800
2015-12-25900.00900.00900.00900.0020001800000
2015-12-2400
2015-12-2200
2015-12-2100
2015-12-18920.00920.00920.00920.001000920000
2015-12-1700
2015-12-1600
2015-12-1500
2015-12-1400
2015-12-1100
2015-12-1000
2015-12-09919.00919.00919.00919.001000919000
2015-12-0800
2015-12-0700
2015-12-04919.00919.00919.00919.0020001838000
2015-12-0300

   ※ 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