[7612 JQスタンダード] Nuts 日足 時系列データ

[7612 JQスタンダード] Nuts (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-18178.00203.00178.00192.003599000693963000
2017-10-17174.00177.00174.00176.0043700076639000
2017-10-16171.00175.00170.00174.0037800065246000
2017-10-13170.00177.00169.00171.00617000105659000
2017-10-12170.00176.00168.00174.00725000124483000
2017-10-11178.00180.00170.00170.00776000134542000
2017-10-10181.00185.00176.00178.00604000108132000
2017-10-06184.00186.00171.00176.001791000317447000
2017-10-05186.00189.00183.00186.00591000109736000
2017-10-04191.00192.00187.00187.00617000116705000
2017-10-03195.00196.00189.00192.00523000100809000
2017-10-02198.00198.00194.00195.0039400076904000
2017-09-29198.00199.00195.00198.0024800048812000
2017-09-28197.00200.00194.00198.0036100071048000
2017-09-27196.00202.00196.00198.0036000071541000
2017-09-26199.00199.00188.00195.00827000160859000
2017-09-25196.00203.00193.00195.0048700096087000
2017-09-22202.00202.00192.00196.00791000155109000
2017-09-21204.00207.00200.00201.00755000153315000
2017-09-20207.00208.00202.00205.0042700087539000
2017-09-19206.00214.00206.00207.00764000160238000
2017-09-15204.00209.00202.00207.00888000182300000
2017-09-14212.00217.00209.00209.001141000242857000
2017-09-13208.00214.00205.00210.00764000160874000
2017-09-12202.00210.00202.00208.001304000267560000
2017-09-11195.00218.00194.00210.002457000509672000
2017-09-08190.00198.00186.00191.001438000277575000
2017-09-07198.00200.00188.00192.001674000324228000
2017-09-06200.00203.00192.00198.002698000535535000
2017-09-05232.00232.00183.00200.0070070001417603000
2017-09-04262.00263.00226.00232.0046100001125266000
2017-09-01275.00275.00268.00272.001112000300453000
2017-08-31268.00279.00265.00274.001811000492738000
2017-08-30270.00273.00263.00265.00845000225711000
2017-08-29266.00273.00266.00270.00584000157646000
2017-08-28277.00280.00271.00274.00617000169303000
2017-08-25278.00283.00274.00274.001235000343724000
2017-08-24266.00284.00261.00274.002994000822110000
2017-08-23263.00265.00258.00258.00839000218226000
2017-08-22267.00267.00258.00265.001308000342463000
2017-08-21273.00274.00264.00265.001186000317943000
2017-08-18275.00280.00273.00274.00865000238641000
2017-08-17281.00286.00279.00281.00619000174591000
2017-08-16275.00294.00275.00283.001178000335104000
2017-08-15270.00280.00270.00275.00683000186337000
2017-08-14275.00275.00265.00269.001173000318664000
2017-08-10277.00283.00277.00281.00835000233608000
2017-08-09284.00286.00270.00283.001569000437470000
2017-08-08290.00290.00280.00287.001544000439839000
2017-08-07290.00293.00280.00284.001510000432890000
2017-08-04277.00300.00273.00286.0042430001218362000
2017-08-03282.00285.00271.00274.001333000370537000
2017-08-02270.00291.00269.00284.002029000573250000
2017-08-01280.00286.00263.00264.001964000530461000
2017-07-31270.00287.00270.00283.001241000343826000
2017-07-28299.00300.00270.00283.0039070001118217000
2017-07-27304.00307.00300.00303.001481000448750000
2017-07-26313.00319.00307.00308.001904000594959000
2017-07-25308.00319.00307.00315.002895000910541000
2017-07-24302.00315.00297.00307.002601000801318000
2017-07-21304.00310.00290.00310.002331000705605000
2017-07-20302.00303.00296.00298.001050000313745000
2017-07-19286.00300.00286.00297.001099000322243000
2017-07-18299.00308.00278.00286.0043160001269348000
2017-07-14297.00320.00297.00313.0084380002618506000
2017-07-13306.00313.00296.00298.002082000630051000
2017-07-12302.00307.00294.00303.001883000565413000
2017-07-11296.00320.00296.00303.0070990002192197000
2017-07-10259.00304.00259.00297.0085480002481794000
2017-07-07260.00269.00258.00262.001692000444200000
2017-07-06260.00280.00256.00264.002673000710746000
2017-07-05280.00290.00272.00273.001973000549241000
2017-07-04298.00306.00236.00280.0050090001428194000
2017-07-03295.00307.00289.00301.002484000740525000
2017-06-30311.00314.00296.00305.0042980001306846000
2017-06-29335.00365.00309.00319.00120360004099378000
2017-06-28317.00335.00314.00329.002724000887664000
2017-06-27328.00347.00319.00322.0060390002021365000
2017-06-26320.00333.00306.00317.0044930001440121000
2017-06-23320.00355.00291.00320.00118970003834071000
2017-06-22276.00350.00270.00334.00277830008897365000
2017-06-21252.00281.00248.00270.0071910001929905000
2017-06-20248.00257.00246.00253.002106000532536000
2017-06-19245.00249.00243.00246.001186000291505000
2017-06-16258.00259.00244.00244.002203000550434000
2017-06-15250.00256.00241.00255.002488000622099000
2017-06-14238.00252.00238.00251.002241000553133000
2017-06-13237.00243.00235.00236.00635000150826000
2017-06-12247.00248.00238.00239.001428000345824000
2017-06-09249.00254.00245.00250.001135000282656000
2017-06-08256.00256.00246.00248.001554000390352000
2017-06-07241.00260.00240.00255.002550000642156000
2017-06-06246.00251.00225.00242.002446000590032000
2017-06-05254.00262.00246.00248.003134000796127000
2017-06-02240.00256.00238.00254.0044280001096100000
2017-06-01238.00240.00235.00237.001151000272483000
2017-05-31234.00245.00230.00236.002735000652272000
2017-05-30230.00236.00226.00233.001202000276842000
2017-05-29239.00239.00231.00231.002517000589365000
2017-05-26205.00224.00203.00224.002496000536124000
2017-05-25202.00206.00197.00200.00810000163976000
2017-05-24202.00203.00196.00200.0040500080707000
2017-05-23204.00204.00198.00200.00536000107278000
2017-05-22208.00211.00203.00204.00728000150741000
2017-05-19203.00207.00199.00207.001224000248875000
2017-05-18189.00201.00188.00198.001111000218746000
2017-05-17186.00194.00183.00193.00735000139615000
2017-05-16178.00187.00173.00186.00845000152435000
2017-05-15184.00190.00184.00186.00661000122888000
2017-05-12183.00187.00179.00183.001290000235576000
2017-05-11203.00203.00178.00178.003336000632369000
2017-05-10210.00211.00197.00204.001374000281243000
2017-05-09218.00221.00209.00211.00931000199475000
2017-05-08214.00219.00213.00218.00677000146689000
2017-05-02208.00215.00208.00213.00691000146311000
2017-05-01207.00213.00207.00210.00711000148939000
2017-04-28215.00222.00210.00211.001166000250324000
2017-04-27226.00226.00216.00217.001340000295168000
2017-04-26233.00237.00226.00228.001220000281303000
2017-04-25248.00253.00235.00235.002517000614226000
2017-04-24243.00246.00236.00236.001130000272392000
2017-04-21238.00243.00234.00242.00767000182987000
2017-04-20238.00246.00236.00236.00778000186976000
2017-04-19229.00240.00228.00238.00633000149626000
2017-04-18235.00237.00224.00229.001230000284311000
2017-04-17206.00232.00203.00223.002211000478398000
2017-04-14229.00232.00208.00212.001535000341781000
2017-04-13230.00235.00227.00232.00856000197668000
2017-04-12244.00244.00235.00236.00926000220727000
2017-04-11244.00250.00241.00248.00664000163133000
2017-04-10238.00248.00238.00248.0038000092636000
2017-04-07238.00244.00230.00241.001027000243308000
2017-04-06249.00249.00236.00239.00820000198696000
2017-04-05244.00254.00240.00246.00797000195346000
2017-04-04257.00258.00240.00247.001720000428429000
2017-04-03262.00265.00257.00258.001153000300581000
2017-03-31257.00261.00252.00261.00989000255141000
2017-03-30260.00263.00256.00257.001230000318162000
2017-03-29248.00265.00248.00260.001895000488390000
2017-03-28242.00250.00242.00247.00601000147923000
2017-03-27252.00252.00242.00242.001378000339515000
2017-03-24233.00244.00232.00244.00768000183194000
2017-03-23235.00237.00227.00233.001643000380026000
2017-03-22232.00243.00231.00237.001440000340940000
2017-03-21240.00240.00230.00238.002821000660117000
2017-03-17251.00254.00244.00245.001719000427460000
2017-03-16258.00261.00253.00253.001410000362127000
2017-03-15272.00273.00253.00261.002554000672046000
2017-03-14246.00273.00246.00273.002732000714368000
2017-03-13255.00264.00254.00257.001995000515095000
2017-03-10252.00252.00239.00247.002313000567466000
2017-03-09263.00267.00249.00252.003246000832086000
2017-03-08277.00280.00266.00271.001856000507382000
2017-03-07278.00282.00275.00279.001586000441764000
2017-03-06279.00281.00275.00277.002055000571664000
2017-03-03284.00285.00279.00283.001372000386930000
2017-03-02280.00286.00277.00281.002947000829785000
2017-03-01271.00284.00264.00280.0041590001144408000
2017-02-28262.00283.00260.00267.0052010001421366000
2017-02-27271.00274.00260.00262.001869000498088000
2017-02-24260.00265.00259.00264.001250000326270000
2017-02-23262.00265.00258.00262.001660000432324000
2017-02-22267.00268.00261.00264.001078000284385000
2017-02-21270.00271.00261.00262.001820000482110000
2017-02-20263.00272.00259.00267.002192000582070000
2017-02-17277.00277.00270.00273.002048000559820000
2017-02-16281.00283.00277.00278.002376000664895000
2017-02-15284.00286.00272.00280.002812000789042000
2017-02-14268.00285.00267.00278.0057750001601007000
2017-02-13254.00267.00253.00267.001773000463600000
2017-02-10257.00259.00250.00254.001443000366936000
2017-02-09252.00262.00250.00255.002100000537685000
2017-02-08272.00272.00242.00258.0059880001540181000
2017-02-07273.00278.00262.00274.0045070001214264000
2017-02-06273.00290.00270.00280.0091550002547077000
2017-02-03250.00264.00250.00261.0043410001117580000
2017-02-02249.00255.00243.00249.003010000749806000
2017-02-01233.00258.00232.00242.0062100001524996000
2017-01-31224.00272.00222.00238.00170260004198700000
2017-01-30196.00235.00195.00229.00116880002561794000
2017-01-27211.00217.00207.00213.002946000625878000
2017-01-26216.00217.00205.00211.003902000823826000
2017-01-25195.00213.00192.00213.0063230001278537000
2017-01-24186.00196.00186.00194.002453000472177000
2017-01-23186.00193.00182.00188.001506000283631000
2017-01-20192.00193.00186.00187.001931000365572000
2017-01-19184.00197.00184.00191.004487000858697000
2017-01-18171.00189.00170.00188.002201000402010000
2017-01-17168.00175.00163.00172.001941000328304000
2017-01-16185.00186.00168.00175.001881000334388000
2017-01-13186.00186.00181.00185.00993000183080000
2017-01-12186.00189.00177.00188.001493000275791000
2017-01-11191.00194.00183.00186.002093000394457000
2017-01-10189.00194.00184.00190.004182000789187000
2017-01-06173.00191.00172.00184.0072570001319950000
2017-01-05168.00176.00165.00174.004243000725340000
2017-01-04165.00166.00160.00165.001430000233755000
2016-12-30167.00172.00165.00165.002563000429170000
2016-12-29166.00170.00161.00164.003380000556665000
2016-12-28160.00170.00159.00169.005742000944110000
2016-12-27146.00168.00144.00156.0099570001560288000
2016-12-26146.00147.00142.00146.001359000196061000
2016-12-22144.00149.00141.00145.003554000514351000
2016-12-21144.00152.00139.00147.0089840001300461000
2016-12-20132.00140.00128.00138.002632000353087000
2016-12-19133.00136.00131.00131.001268000168322000
2016-12-16131.00136.00129.00133.001637000217641000
2016-12-15130.00134.00122.00132.004027000513765000
2016-12-14143.00144.00129.00129.003494000475298000
2016-12-13129.00139.00128.00136.002265000305499000
2016-12-12126.00135.00125.00130.002703000350624000
2016-12-09128.00132.00122.00123.002453000308918000
2016-12-08122.00129.00122.00123.002352000293622000
2016-12-07129.00129.00120.00123.003974000495211000
2016-12-06141.00145.00136.00136.002204000308631000
2016-12-05156.00156.00135.00144.004337000625186000
2016-12-02170.00179.00152.00156.005838000972546000
2016-12-01161.00168.00153.00167.002580000409611000
2016-11-30169.00170.00151.00161.002671000428556000
2016-11-29181.00183.00166.00168.002816000483669000
2016-11-28184.00189.00172.00176.004512000811728000
2016-11-25179.00179.00160.00169.0064940001092206000
2016-11-24151.00195.00151.00187.00181550003260014000
2016-11-22141.00151.00141.00150.003768000553068000
2016-11-21142.00145.00139.00139.001874000265608000
2016-11-18137.00144.00135.00138.002366000332175000
2016-11-17134.00146.00132.00139.005135000719579000
2016-11-16130.00140.00128.00131.003123000419254000
2016-11-15127.00138.00121.00138.003088000397679000
2016-11-14136.00141.00129.00132.002765000371421000
2016-11-11129.00141.00126.00138.004952000663190000
2016-11-10125.00130.00122.00125.002241000283192000
2016-11-09121.00126.0098.00116.005982000685744000
2016-11-08134.00136.00127.00131.002169000285268000
2016-11-07130.00142.00125.00135.0074900001013651000
2016-11-04130.00136.00118.00123.005719000722342000
2016-11-02113.00137.00113.00134.00104220001279770000
2016-11-01108.00116.00104.00113.002809000311475000
2016-10-31104.00109.0094.00108.004737000485590000
2016-10-2894.00103.0094.00102.002211000218408000
2016-10-2795.0095.0092.0094.0097900091911000
2016-10-2693.0096.0091.0095.002871000268376000
2016-10-2586.0094.0086.0091.003447000310594000
2016-10-2484.0086.0084.0085.0097000082716000
2016-10-2186.0086.0083.0083.0066600055977000
2016-10-2083.0085.0083.0085.0061800052204000
2016-10-1982.0084.0081.0082.0028200023138000
2016-10-1881.0084.0081.0081.0080500065817000
2016-10-1781.0081.0077.0079.0036500028751000
2016-10-1481.0082.0079.0080.0020300016327000

   ※ 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