[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 
2017-05-25427.00428.00426.00426.0096004096000
2017-05-24430.00430.00425.00426.00123005257800
2017-05-23429.00430.00428.00429.0091003901800
2017-05-22427.00429.00425.00429.00109004661900
2017-05-19427.00427.00425.00425.0092003916900
2017-05-18427.00428.00425.00428.00185007896000
2017-05-17429.00429.00427.00429.00116004965400
2017-05-16427.00429.00427.00428.00121005173600
2017-05-15427.00428.00426.00427.00157006702100
2017-05-12427.00428.00426.00427.00104004437800
2017-05-11425.00426.00425.00426.00114004847900
2017-05-10423.00425.00422.00425.00136005755700
2017-05-09422.00423.00422.00422.0094003970400
2017-05-08422.00424.00420.00423.00195008228700
2017-05-02420.00421.00418.00421.0071002977200
2017-05-01421.00421.00418.00420.0071002976500
2017-04-28419.00421.00417.00418.00102004279100
2017-04-27418.00419.00416.00418.0064002676300
2017-04-26417.00418.00415.00418.0045001878600
2017-04-25418.00418.00415.00415.0044001834700
2017-04-24415.00417.00415.00416.0048001995800
2017-04-21417.00417.00414.00416.0043001790400
2017-04-20413.00415.00413.00415.0056002314900
2017-04-19415.00415.00413.00413.0044001820500
2017-04-18415.00415.00412.00413.0027001116800
2017-04-17412.00415.00411.00412.0087003588600
2017-04-14414.00414.00412.00412.0064002641400
2017-04-13414.00414.00412.00413.0056002313600
2017-04-12414.00414.00411.00414.00192007923500
2017-04-11414.00417.00413.00414.0070002900500
2017-04-10414.00416.00413.00414.00120004968000
2017-04-07414.00415.00412.00413.00219009063100
2017-04-06415.00416.00414.00415.00124005144800
2017-04-05416.00417.00415.00416.00132005484200
2017-04-04420.00420.00415.00416.00107004455900
2017-04-03417.00417.00416.00416.0081003374400
2017-03-31416.00420.00416.00417.00142005924800
2017-03-30418.00418.00415.00416.0060002500000
2017-03-29415.00417.00415.00417.0096003993900
2017-03-28415.00417.00415.00416.0075003117600
2017-03-27417.00417.00415.00415.0074003081800
2017-03-24416.00417.00415.00416.0044001830500
2017-03-23415.00416.00415.00416.0091003779100
2017-03-22418.00418.00415.00415.00212008816200
2017-03-21418.00418.00417.00418.0086003592100
2017-03-17417.00419.00416.00418.00212008846800
2017-03-16421.00421.00418.00419.00164006879900
2017-03-15424.00424.00420.00421.00166007000900
2017-03-14422.00425.00422.00424.002490010546900
2017-03-13421.00423.00420.00421.0076003201900
2017-03-10420.00421.00419.00420.00181007600800
2017-03-09422.00422.00419.00420.00191008023200
2017-03-08423.00423.00421.00422.00157006626800
2017-03-07425.00427.00422.00423.003720015792600
2017-03-06430.00432.00425.00425.008440036167400
2017-03-03425.00429.00420.00425.008560036321400
2017-03-02418.00419.00418.00418.0038001588600
2017-03-01417.00418.00417.00418.0076003170100
2017-02-28417.00418.00416.00417.0075003127900
2017-02-27417.00417.00416.00416.0068002832600
2017-02-24419.00419.00416.00416.0078003252400
2017-02-23416.00419.00416.00419.0093003875500
2017-02-22415.00417.00415.00417.0096003993400
2017-02-21417.00417.00415.00415.00176007318700
2017-02-20416.00417.00415.00416.0081003365700
2017-02-17416.00417.00415.00415.00100004154700
2017-02-16417.00419.00416.00417.0061002543100
2017-02-15417.00418.00415.00416.00206008586100
2017-02-14420.00420.00418.00420.00139005822600
2017-02-13416.00418.00416.00418.0081003376200
2017-02-10414.00416.00414.00416.00106004397600
2017-02-09414.00415.00414.00414.0039001616700
2017-02-08414.00415.00414.00415.0082003395800
2017-02-07415.00421.00414.00415.002690011180800
2017-02-06415.00415.00414.00415.0080003315500
2017-02-03415.00416.00414.00414.0054002242100
2017-02-02416.00417.00415.00416.00159006610700
2017-02-01416.00417.00415.00416.00144005988600
2017-01-31416.00417.00415.00416.00144005988500
2017-01-30416.00419.00416.00416.00154006418800
2017-01-27417.00418.00415.00416.003760015660600
2017-01-26418.00419.00416.00419.003840016046800
2017-01-25420.00420.00416.00417.003040012711400
2017-01-24417.00418.00416.00417.00139005797400
2017-01-23420.00420.00417.00417.002620010964400
2017-01-20429.00429.00419.00421.006080025670700
2017-01-19422.00425.00419.00424.00208008781700
2017-01-18422.00428.00418.00422.0012450052585400
2017-01-17445.00450.00445.00447.006690029899900
2017-01-16449.00450.00447.00448.004320019369700
2017-01-13445.00451.00445.00449.004530020254100
2017-01-12453.00453.00447.00447.005430024417400
2017-01-11445.00452.00445.00450.005250023522800
2017-01-10440.00445.00440.00445.006060026772900
2017-01-06439.00441.00437.00438.004320018950600
2017-01-05437.00439.00436.00439.003530015450000
2017-01-04433.00437.00433.00437.004210018300700
2016-12-30432.00435.00432.00433.003520015268300
2016-12-29435.00436.00432.00434.002900012592500
2016-12-28435.00439.00434.00436.004290018728200
2016-12-27434.00435.00432.00434.004870021105500
2016-12-26431.00434.00430.00434.004830020851700
2016-12-22431.00431.00430.00430.002630011323500
2016-12-21432.00432.00430.00430.00176007582300
2016-12-20430.00431.00429.00430.00145006235700
2016-12-19427.00430.00426.00429.002380010181700
2016-12-16428.00430.00427.00428.002580011053200
2016-12-15429.00435.00427.00428.002650011399500
2016-12-14427.00431.00426.00429.00232009944200
2016-12-13427.00428.00425.00426.00157006688000
2016-12-12425.00427.00424.00426.00234009952500
2016-12-09420.00425.00420.00425.00224009463300
2016-12-08422.00423.00418.00420.002680011271900
2016-12-07420.00425.00420.00422.00236009965000
2016-12-06420.00420.00417.00419.00187007827800
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

   ※ 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