[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 
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
2016-10-11285.00290.00285.00290.0050001439000
2016-10-0700
2016-10-0600
2016-10-0500
2016-10-04285.00285.00285.00285.001000285000
2016-10-0300
2016-09-3000
2016-09-2900
2016-09-2800
2016-09-27285.00285.00285.00285.001000285000
2016-09-2600
2016-09-2300
2016-09-21280.00280.00280.00280.0050001400000
2016-09-2000
2016-09-1600
2016-09-15292.00293.00292.00292.00100002922000
2016-09-14286.00293.00286.00292.003000871000
2016-09-1300
2016-09-1200
2016-09-0900
2016-09-0800
2016-09-0700
2016-09-0600
2016-09-0500
2016-09-0200
2016-09-0100
2016-08-3100
2016-08-3000
2016-08-2900
2016-08-2600
2016-08-2500
2016-08-2400
2016-08-2300
2016-08-2200
2016-08-1900
2016-08-1800
2016-08-1700
2016-08-16294.00294.00294.00294.0080002352000
2016-08-15281.00289.00281.00289.0050001437000
2016-08-1200
2016-08-1000
2016-08-0900
2016-08-0800
2016-08-0500
2016-08-0400
2016-08-0300
2016-08-02280.00280.00280.00280.002000560000
2016-08-0100
2016-07-29281.00281.00281.00281.001000281000
2016-07-2800
2016-07-2700
2016-07-26288.00288.00288.00288.001000288000
2016-07-2500
2016-07-2200
2016-07-2100
2016-07-2000
2016-07-1900
2016-07-15284.00284.00284.00284.0070001988000
2016-07-1400
2016-07-1300
2016-07-1200
2016-07-1100
2016-07-0800
2016-07-0700
2016-07-06284.00284.00284.00284.001000284000
2016-07-05273.00283.00273.00280.0080002239000
2016-07-04266.00268.00266.00268.003000802000
2016-07-0100
2016-06-30260.00260.00260.00260.001000260000
2016-06-2900
2016-06-28260.00260.00260.00260.0040001040000
2016-06-27265.00265.00265.00265.001000265000
2016-06-24289.00289.00289.00289.001000289000
2016-06-2300
2016-06-2200
2016-06-2100
2016-06-2000
2016-06-1700
2016-06-1600
2016-06-15289.00289.00289.00289.0080002312000
2016-06-1400
2016-06-13289.00289.00289.00289.001000289000
2016-06-1000
2016-06-0900
2016-06-0800
2016-06-0700
2016-06-06283.00290.00283.00290.003000856000
2016-06-0300
2016-06-0200
2016-06-0100
2016-05-3100
2016-05-3000
2016-05-2700
2016-05-2600
2016-05-2500
2016-05-2400
2016-05-2300
2016-05-2000
2016-05-1900
2016-05-1800
2016-05-1700
2016-05-16291.00291.00291.00291.0080002328000
2016-05-13291.00291.00291.00291.001000291000
2016-05-1200
2016-05-1100
2016-05-1000
2016-05-0900
2016-05-0600
2016-05-0200
2016-04-2800
2016-04-2700
2016-04-26283.00283.00283.00283.002000566000
2016-04-25273.00279.00273.00279.002000552000
2016-04-2200
2016-04-2100
2016-04-20297.00297.00272.00272.0060001717000
2016-04-1900
2016-04-1800
2016-04-15289.00289.00289.00289.0070002023000
2016-04-14282.00297.00282.00297.003000869000
2016-04-1300
2016-04-12274.00274.00274.00274.001000274000
2016-04-1100
2016-04-0800
2016-04-0700
2016-04-06266.00266.00266.00266.001000266000
2016-04-0500
2016-04-0400
2016-04-0100
2016-03-3100
2016-03-3000
2016-03-2900
2016-03-2800
2016-03-2500
2016-03-2400
2016-03-2300
2016-03-2200
2016-03-1800
2016-03-1700
2016-03-16272.00272.00272.00272.001000272000
2016-03-15288.00288.00288.00288.0070002016000
2016-03-14288.00288.00288.00288.001000288000
2016-03-11280.00280.00280.00280.001000280000
2016-03-10273.00273.00273.00273.001000273000
2016-03-0900
2016-03-0800
2016-03-07267.00268.00265.00265.0060001599000
2016-03-0400
2016-03-0300
2016-03-02274.00274.00274.00274.001000274000
2016-03-0100
2016-02-29266.00266.00266.00266.001000266000
2016-02-26258.00258.00258.00258.001000258000
2016-02-2500
2016-02-2400
2016-02-2300
2016-02-22251.00251.00251.00251.001000251000
2016-02-1900
2016-02-1800
2016-02-1700
2016-02-1600
2016-02-15266.00266.00257.00257.00140003695000
2016-02-1200
2016-02-1000
2016-02-0900
2016-02-0800
2016-02-0500
2016-02-04271.00271.00265.00265.003000807000
2016-02-03279.00279.00279.00279.001000279000
2016-02-0200
2016-02-0100
2016-01-29279.00279.00279.00279.001000279000
2016-01-28280.00288.00280.00288.003000848000
2016-01-27280.00280.00280.00280.001000280000
2016-01-26283.00283.00283.00283.001000283000
2016-01-25272.00280.00272.00279.0040001103000
2016-01-22267.00275.00267.00271.0050001347000
2016-01-2100
2016-01-2000
2016-01-1900
2016-01-1800
2016-01-15285.00285.00285.00285.0070001995000
2016-01-1400
2016-01-1300
2016-01-1200
2016-01-0800
2016-01-0700
2016-01-0600
2016-01-05285.00285.00285.00285.001000285000
2016-01-0400
2015-12-30282.00282.00282.00282.001000282000
2015-12-2900
2015-12-28280.00280.00280.00280.002000560000
2015-12-25296.00296.00296.00296.001000296000
2015-12-2400
2015-12-2200
2015-12-2100
2015-12-1800
2015-12-1700
2015-12-16296.00296.00296.00296.0090002664000
2015-12-15293.00293.00291.00291.0050001461000
2015-12-14287.00290.00287.00290.002000577000
2015-12-11291.00291.00291.00291.001000291000
2015-12-10292.00292.00292.00292.001000292000
2015-12-09294.00294.00294.00294.001000294000
2015-12-08294.00294.00294.00294.0070002058000
2015-12-07294.00295.00294.00294.0050001471000
2015-12-04296.00296.00296.00296.002000592000
2015-12-0300
2015-12-0200

   ※ 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