[7597 JQスタンダード] 東京貴宝 日足 時系列データ

[7597 JQスタンダード] 東京貴宝 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-162965.002965.002965.002965.007002075500
2017-10-1300
2017-10-1200
2017-10-1100
2017-10-1000
2017-10-062965.002965.002965.002965.00100296500
2017-10-052965.002965.002965.002965.00100296500
2017-10-0400
2017-10-0300
2017-10-0200
2017-09-2900
2017-09-282712.002712.002712.002712.00100271200
2017-09-272710.002710.002710.002710.00300813000
2017-09-26282.00283.00275.00275.0080002250000
2017-09-2500
2017-09-2200
2017-09-2100
2017-09-20290.00290.00290.00290.001000290000
2017-09-19298.00298.00290.00290.0090002674000
2017-09-15294.00294.00293.00293.002000587000
2017-09-1400
2017-09-1300
2017-09-1200
2017-09-11288.00288.00288.00288.001000288000
2017-09-08287.00287.00287.00287.002000574000
2017-09-0700
2017-09-06289.00289.00289.00289.001000289000
2017-09-0500
2017-09-0400
2017-09-01286.00286.00286.00286.001000286000
2017-08-3100
2017-08-3000
2017-08-2900
2017-08-2800
2017-08-25290.00290.00290.00290.001000290000
2017-08-2400
2017-08-2300
2017-08-22287.00290.00287.00290.003000866000
2017-08-2100
2017-08-1800
2017-08-1700
2017-08-16295.00295.00295.00295.0070002065000
2017-08-15287.00290.00287.00290.003000866000
2017-08-1400
2017-08-1000
2017-08-09288.00288.00280.00284.00100002837000
2017-08-0800
2017-08-0700
2017-08-0400
2017-08-03288.00288.00288.00288.003000864000
2017-08-0200
2017-08-01288.00288.00288.00288.003000864000
2017-07-3100
2017-07-28289.00289.00289.00289.001000289000
2017-07-27289.00289.00289.00289.001000289000
2017-07-26291.00291.00289.00289.0040001158000
2017-07-2500
2017-07-24288.00288.00288.00288.0040001152000
2017-07-2100
2017-07-20294.00294.00292.00292.002000586000
2017-07-19295.00295.00295.00295.001000295000
2017-07-18294.00294.00294.00294.0070002058000
2017-07-14300.00300.00293.00294.0050001487000
2017-07-13288.00300.00286.00300.00150004337000
2017-07-12286.00286.00286.00286.002000572000
2017-07-1100
2017-07-10283.00283.00283.00283.001000283000
2017-07-0700
2017-07-0600
2017-07-0500
2017-07-0400
2017-07-03285.00285.00285.00285.002000570000
2017-06-3000
2017-06-29283.00283.00280.00280.003000843000
2017-06-2800
2017-06-27283.00283.00283.00283.001000283000
2017-06-2600
2017-06-23284.00284.00280.00280.0060001692000
2017-06-2200
2017-06-2100
2017-06-20284.00284.00284.00284.002000568000
2017-06-19283.00284.00283.00284.002000567000
2017-06-16280.00280.00280.00280.001000280000
2017-06-15285.00285.00285.00285.0090002565000
2017-06-1400
2017-06-13285.00285.00285.00285.002000570000
2017-06-1200
2017-06-0900
2017-06-0800
2017-06-0700
2017-06-0600
2017-06-05285.00285.00285.00285.001000285000
2017-06-02285.00285.00285.00285.002000570000
2017-06-01277.00285.00277.00285.0050001411000
2017-05-3100
2017-05-30272.00277.00272.00277.002000549000
2017-05-2900
2017-05-26277.00277.00277.00277.001000277000
2017-05-2500
2017-05-24272.00280.00272.00274.00170004634000
2017-05-23280.00280.00280.00280.001000280000
2017-05-2200
2017-05-1900
2017-05-1800
2017-05-17286.00289.00286.00289.003000861000
2017-05-16289.00290.00286.00286.00120003466000
2017-05-15285.00285.00285.00285.001000285000
2017-05-12280.00280.00280.00280.001000280000
2017-05-1100
2017-05-10281.00281.00281.00281.001000281000
2017-05-09281.00281.00281.00281.001000281000
2017-05-08281.00281.00280.00280.002000561000
2017-05-0200
2017-05-0100
2017-04-2800
2017-04-27270.00278.00270.00277.0040001103000
2017-04-26281.00281.00278.00278.002000559000
2017-04-2500
2017-04-2400
2017-04-21275.00278.00275.00278.003000828000
2017-04-2000
2017-04-1900
2017-04-1800
2017-04-17281.00281.00281.00281.0080002248000
2017-04-1400
2017-04-1300
2017-04-1200
2017-04-11274.00281.00274.00281.0040001103000
2017-04-1000
2017-04-0700
2017-04-0600
2017-04-0500
2017-04-0400
2017-04-0300
2017-03-3100
2017-03-3000
2017-03-29277.00277.00277.00277.002000554000
2017-03-2800
2017-03-27283.00283.00277.00277.002000560000
2017-03-2400
2017-03-23275.00275.00275.00275.001000275000
2017-03-2200
2017-03-2100
2017-03-17275.00275.00275.00275.0040001100000
2017-03-16283.00283.00283.00283.0070001981000
2017-03-15275.00279.00275.00278.003000832000
2017-03-1400
2017-03-13275.00275.00275.00275.001000275000
2017-03-1000
2017-03-0900
2017-03-08271.00275.00271.00275.003000817000
2017-03-0700
2017-03-0600
2017-03-0300
2017-03-02275.00275.00275.00275.001000275000
2017-03-0100
2017-02-2800
2017-02-2700
2017-02-24273.00273.00273.00273.001000273000
2017-02-2300
2017-02-2200
2017-02-2100
2017-02-2000
2017-02-1700
2017-02-16273.00273.00273.00273.001000273000
2017-02-15291.00291.00265.00273.007100019176000
2017-02-1400
2017-02-1300
2017-02-1000
2017-02-0900
2017-02-0800
2017-02-0700
2017-02-0600
2017-02-0300
2017-02-02291.00291.00291.00291.002000582000
2017-02-0100
2017-01-3100
2017-01-3000
2017-01-2700
2017-01-2600
2017-01-25298.00298.00298.00298.001000298000
2017-01-24298.00298.00298.00298.001000298000
2017-01-2300
2017-01-2000
2017-01-1900
2017-01-1800
2017-01-1700
2017-01-16299.00299.00299.00299.0080002392000
2017-01-1300
2017-01-1200
2017-01-1100
2017-01-1000
2017-01-0600
2017-01-0500
2017-01-0400
2016-12-3000
2016-12-2900
2016-12-2800
2016-12-2700
2016-12-2600
2016-12-2200
2016-12-2100
2016-12-2000
2016-12-19300.00300.00300.00300.001000300000
2016-12-16294.00294.00294.00294.0070002058000
2016-12-15286.00290.00286.00290.00120003447000
2016-12-1400
2016-12-1300
2016-12-12281.00281.00281.00281.003000843000
2016-12-0900
2016-12-08288.00288.00288.00288.003000864000
2016-12-0700
2016-12-0600
2016-12-0500
2016-12-0200
2016-12-0100
2016-11-30283.00283.00283.00283.001000283000
2016-11-2900
2016-11-28287.00287.00287.00287.002000574000
2016-11-2500
2016-11-2400
2016-11-2200
2016-11-2100
2016-11-1800
2016-11-1700
2016-11-1600
2016-11-15287.00287.00287.00287.0080002296000
2016-11-14280.00287.00280.00287.0060001687000
2016-11-1100
2016-11-1000
2016-11-0900
2016-11-08290.00290.00282.00282.0040001144000
2016-11-0700
2016-11-0400
2016-11-02275.00275.00275.00275.001000275000
2016-11-0100
2016-10-3100
2016-10-28280.00280.00280.00280.003000840000
2016-10-27288.00288.00285.00285.0040001145000
2016-10-26295.00295.00295.00295.001000295000
2016-10-25295.00295.00295.00295.001000295000
2016-10-2400
2016-10-2100
2016-10-2000
2016-10-1900
2016-10-18296.00296.00288.00290.00100002946000
2016-10-17290.00296.00290.00291.0070002054000
2016-10-1400
2016-10-1300
2016-10-1200

   ※ 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