[7590 JQスタンダード] タカショー 日足 時系列データ

[7590 JQスタンダード] タカショー (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-05418.00420.00418.00420.00112004685400
2016-12-02417.00418.00416.00416.00138005755900
2016-12-01419.00420.00417.00417.002880012068200
2016-11-30418.00420.00417.00420.00198008277000
2016-11-29416.00418.00415.00418.002410010035000
2016-11-28416.00418.00415.00417.00160006662100
2016-11-25417.00417.00415.00416.002420010064700
2016-11-24418.00420.00416.00417.003150013169600
2016-11-22420.00420.00417.00417.00136005690200
2016-11-21418.00419.00418.00419.00105004395200
2016-11-18417.00419.00417.00419.0063002632600
2016-11-17417.00419.00417.00417.00111004634200
2016-11-16418.00419.00417.00419.0098004095900
2016-11-15419.00419.00417.00417.00107004467400
2016-11-14417.00420.00417.00419.00139005807500
2016-11-11419.00420.00418.00420.0076003180800
2016-11-10417.00420.00415.00418.00152006345800
2016-11-09418.00419.00412.00412.00166006890700
2016-11-08418.00419.00416.00419.0043001795900
2016-11-07414.00420.00414.00420.0067002785200
2016-11-04415.00421.00413.00413.00201008345200
2016-11-02428.00431.00415.00418.003770015877100
2016-11-01429.00435.00427.00430.00108004641800
2016-10-31428.00430.00425.00429.0074003161500
2016-10-28422.00429.00421.00429.00109004637100
2016-10-27422.00424.00419.00423.0043001816400
2016-10-26421.00422.00419.00422.0068002861300
2016-10-25423.00423.00419.00419.0073003074400
2016-10-24423.00423.00419.00419.0089003743300
2016-10-21423.00423.00416.00422.00168007046900
2016-10-20426.00426.00423.00423.0058002456200
2016-10-19425.00425.00423.00423.0065002761000
2016-10-18425.00426.00422.00424.0064002712400
2016-10-17420.00425.00420.00424.00137005778200
2016-10-14417.00420.00417.00420.0071002969500
2016-10-13417.00418.00417.00417.0052002171000
2016-10-12415.00418.00415.00417.001900791800
2016-10-11416.00417.00415.00415.0044001828000
2016-10-07415.00419.00412.00415.0064002656200
2016-10-06411.00416.00410.00416.0065002683200
2016-10-05411.00412.00410.00410.0061002506200
2016-10-04411.00411.00409.00409.0072002954400
2016-10-03412.00412.00410.00411.0041001686500
2016-09-30410.00412.00409.00410.0051002092900
2016-09-29412.00412.00410.00411.0058002384000
2016-09-28413.00413.00408.00410.0045001846700
2016-09-27413.00413.00407.00408.0078003201300
2016-09-26410.00410.00407.00407.0096003922600
2016-09-23407.00410.00407.00410.0052002121300
2016-09-21412.00413.00405.00413.0083003400800
2016-09-20416.00416.00413.00414.0078003238500
2016-09-16416.00419.00416.00417.002300959800
2016-09-15417.00418.00414.00417.00128005331000
2016-09-14415.00416.00414.00415.0041001701800
2016-09-13410.00415.00409.00415.0088003622700
2016-09-12408.00410.00407.00410.00138005645000
2016-09-09404.00409.00404.00408.00164006663100
2016-09-08405.00405.00403.00404.0052002103900
2016-09-07402.00407.00402.00405.00187007530300
2016-09-06408.00409.00406.00407.0038001548000
2016-09-05405.00408.00403.00407.0092003726800
2016-09-02407.00407.00404.00406.0060002431600
2016-09-01402.00407.00402.00407.00109004409500
2016-08-31404.00405.00402.00402.0077003108700
2016-08-30406.00407.00403.00406.00108004368900
2016-08-29409.00409.00406.00406.00230009367000
2016-08-26410.00411.00408.00409.0041001676300
2016-08-25408.00412.00408.00409.0066002703500
2016-08-24406.00412.00406.00408.00151006182500
2016-08-23403.00408.00403.00406.00192007775500
2016-08-22403.00406.00401.00403.006130024744300
2016-08-19419.00420.00418.00419.0067002804400
2016-08-18419.00422.00418.00419.00100004193100
2016-08-17420.00420.00418.00419.0047001971200
2016-08-16425.00425.00419.00419.00115004840700
2016-08-15423.00426.00422.00423.0035001484700
2016-08-12424.00424.00422.00423.0045001906700
2016-08-10421.00424.00420.00424.002300969900
2016-08-09418.00422.00418.00420.001800755300
2016-08-08418.00419.00416.00417.0077003212800
2016-08-05415.00418.00415.00418.0073003037600
2016-08-04419.00419.00416.00417.00130005420600
2016-08-03419.00420.00418.00418.0080003351000
2016-08-02421.00422.00418.00418.002750011559400
2016-08-01421.00424.00420.00421.00222009341800
2016-07-29421.00423.00420.00420.00157006606900
2016-07-28423.00423.00421.00423.00109004599000
2016-07-27427.00427.00422.00424.002360010002300
2016-07-26430.00430.00426.00427.002340010026200
2016-07-25432.00432.00430.00431.00147006335700
2016-07-22432.00432.00431.00431.0056002416200
2016-07-21432.00432.00430.00432.00115004960700
2016-07-20430.00434.00429.00433.00135005819400
2016-07-19442.00442.00420.00429.003770016238200
2016-07-15443.00443.00440.00442.002270010034700
2016-07-14445.00448.00442.00445.003010013366100
2016-07-13448.00449.00446.00446.003000013434600
2016-07-12448.00449.00447.00447.002600011647700
2016-07-11445.00449.00444.00447.004720021077200
2016-07-08446.00447.00443.00444.00159007081300
2016-07-07440.00446.00438.00446.00175007745100
2016-07-06438.00439.00435.00439.00125005457400
2016-07-05433.00438.00433.00437.00108004700600
2016-07-04433.00435.00432.00435.00116005028800
2016-07-01433.00433.00430.00433.00147006349000
2016-06-30431.00433.00431.00431.00161006953300
2016-06-29430.00435.00430.00431.0063002719400
2016-06-28430.00431.00425.00430.00157006733600
2016-06-27431.00435.00430.00430.00164007076700
2016-06-24439.00439.00430.00432.00182007887300
2016-06-23438.00440.00436.00439.00142006226900
2016-06-22439.00439.00437.00438.0042001837600
2016-06-21440.00440.00437.00439.00117005135900
2016-06-20438.00441.00437.00438.0099004344800
2016-06-17437.00439.00435.00438.00124005419300
2016-06-16439.00439.00435.00437.0094004110600
2016-06-15436.00442.00435.00439.00113004948300
2016-06-14441.00441.00438.00439.00159006998400
2016-06-13442.00450.00440.00441.00175007760800
2016-06-10443.00444.00441.00442.00169007479400
2016-06-09445.00445.00443.00443.0037001644200
2016-06-08444.00444.00442.00443.0060002657100
2016-06-07444.00445.00442.00442.00121005362400
2016-06-06445.00445.00443.00444.0049002177400
2016-06-03444.00445.00444.00444.00115005110900
2016-06-02446.00446.00444.00444.00106004718700
2016-06-01448.00448.00446.00446.0071003175500
2016-05-31448.00449.00447.00448.0066002958500
2016-05-30445.00448.00445.00448.0050002231500
2016-05-27446.00447.00445.00446.0023001025200
2016-05-26444.00447.00444.00446.0051002270700
2016-05-25443.00446.00443.00445.0092004086300
2016-05-24438.00447.00437.00443.00224009854300
2016-05-23448.00448.00445.00448.00133005946700
2016-05-20447.00447.00443.00446.0071003162200
2016-05-19445.00446.00445.00446.001700757300
2016-05-18444.00445.00443.00445.00126005596100
2016-05-17445.00445.00443.00444.0070003111500
2016-05-16444.00447.00443.00445.0065002889700
2016-05-13443.00445.00443.00444.0044001951700
2016-05-12444.00445.00443.00444.0055002443700
2016-05-11445.00446.00444.00445.00138006140800
2016-05-10445.00446.00445.00445.00178007925200
2016-05-09446.00446.00443.00445.0083003690500
2016-05-06443.00446.00443.00445.0053002353600
2016-05-02444.00445.00442.00445.00107004744400
2016-04-28448.00448.00444.00444.0091004060400
2016-04-27449.00449.00444.00447.00106004721900
2016-04-26448.00448.00445.00447.0027001206300
2016-04-25447.00448.00445.00448.0095004241300
2016-04-22450.00450.00447.00447.0038001703400
2016-04-21449.00450.00446.00450.00104004660300
2016-04-20449.00449.00446.00449.0075003362300
2016-04-19446.00448.00445.00446.0076003390700
2016-04-18445.00445.00442.00444.0060002665500
2016-04-15444.00446.00443.00443.0049002177400
2016-04-14443.00444.00442.00444.0063002790600
2016-04-13444.00444.00441.00442.0067002963900
2016-04-12439.00441.00438.00441.0051002243700
2016-04-11438.00439.00438.00438.0049002147000
2016-04-08436.00438.00432.00438.0086003738400
2016-04-07438.00442.00436.00436.0084003678400
2016-04-06442.00442.00435.00438.0070003070700
2016-04-05444.00444.00440.00441.0087003838500
2016-04-04446.00446.00441.00444.0093004113800
2016-04-01449.00449.00441.00441.0080003563200
2016-03-31446.00448.00445.00445.0077003440000
2016-03-30448.00449.00445.00445.0083003702600
2016-03-29447.00450.00446.00448.0076003407000
2016-03-28450.00450.00446.00447.0089003991300
2016-03-25447.00455.00445.00450.002370010658000
2016-03-24446.00447.00443.00445.0053002360800
2016-03-23445.00446.00444.00446.0063002802600
2016-03-22449.00449.00445.00447.0095004242500
2016-03-18450.00450.00441.00446.0097004322600
2016-03-17445.00446.00442.00442.00109004842800
2016-03-16446.00447.00445.00446.0087003880500
2016-03-15447.00448.00445.00446.00162007228800
2016-03-14447.00451.00447.00447.00156006988600
2016-03-11446.00447.00445.00447.0087003882300
2016-03-10441.00444.00441.00444.0075003318300
2016-03-09442.00443.00439.00439.0089003920100
2016-03-08447.00447.00425.00441.005910025802700
2016-03-07461.00461.00444.00450.006400028908200
2016-03-04461.00463.00458.00461.00139006399900
2016-03-03460.00465.00453.00460.003270015016000
2016-03-02461.00470.00460.00465.003060014229400
2016-03-01459.00460.00457.00458.0085003899900
2016-02-29452.00459.00452.00455.00121005495600
2016-02-26450.00460.00450.00452.00158007161100
2016-02-25447.00451.00444.00448.002420010818400
2016-02-24445.00451.00445.00447.00110004915600
2016-02-23454.00454.00451.00451.00104004714200
2016-02-22457.00457.00453.00455.0077003501200
2016-02-19440.00460.00439.00457.002790012600000
2016-02-18433.00448.00433.00443.00147006469900
2016-02-17430.00433.00428.00428.00146006273400
2016-02-16430.00436.00429.00430.00198008546100
2016-02-15429.00435.00418.00428.004850020573400
2016-02-12439.00439.00418.00421.004260018306100
2016-02-10452.00453.00447.00447.003890017506800
2016-02-09454.00456.00450.00451.00205009265400
2016-02-08450.00460.00450.00460.00207009408600
2016-02-05466.00466.00450.00452.007530034460100
2016-02-04470.00473.00465.00467.003480016301800
2016-02-03475.00475.00469.00470.002750012961600
2016-02-02477.00477.00474.00475.00102004848700
2016-02-01479.00480.00472.00474.002360011226000
2016-01-29470.00474.00469.00474.00179008418100
2016-01-28470.00474.00469.00470.002590012193600
2016-01-27480.00480.00469.00471.006010028523700
2016-01-26475.00489.00473.00489.006280029959800
2016-01-25469.00482.00468.00475.008490040253900
2016-01-22461.00469.00459.00459.007210033281700
2016-01-21468.00472.00460.00460.008240038342500
2016-01-20493.00493.00477.00480.006400030889300
2016-01-19495.00495.00481.00484.006180030282300
2016-01-18466.00500.00466.00492.00244600117183200
2016-01-15542.00544.00540.00544.007840042481900
2016-01-14540.00543.00533.00543.0011650062664700
2016-01-13544.00544.00540.00543.006700036335600
2016-01-12543.00543.00537.00538.006820036855900
2016-01-08537.00544.00536.00544.006030032496400
2016-01-07539.00541.00537.00538.006490034952400
2016-01-06542.00545.00538.00539.009940053806200
2016-01-05539.00546.00539.00542.009130049561800
2016-01-04538.00545.00538.00542.0012430067184900
2015-12-30540.00540.00533.00538.0010740057629600
2015-12-29537.00541.00537.00540.005520029736500
2015-12-28531.00536.00530.00536.005750030666400
2015-12-25531.00531.00529.00530.004260022581700
2015-12-24530.00531.00529.00530.006240033060900
2015-12-22529.00531.00528.00530.002970015722300
2015-12-21530.00530.00528.00530.002930015520800
2015-12-18529.00530.00527.00529.003160016714500
2015-12-17527.00529.00524.00526.002700014224100
2015-12-16525.00527.00524.00525.002060010818100
2015-12-15527.00528.00522.00524.003010015804100
2015-12-14528.00528.00524.00526.004350022890100
2015-12-11529.00530.00528.00528.00179009468400
2015-12-10528.00529.00527.00528.002150011353900
2015-12-09529.00530.00528.00528.002280012070300
2015-12-08529.00530.00527.00528.00147007771300
2015-12-07529.00530.00527.00527.00188009930400
2015-12-04526.00531.00524.00526.004580024199100
2015-12-03524.00526.00524.00526.002570013495600
2015-12-02524.00526.00523.00524.002290012012800
2015-12-01525.00525.00523.00524.002660013955000
2015-11-30524.00525.00522.00525.002580013514200
2015-11-27524.00524.00522.00524.00175009161300

   ※ 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