[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 
2017-07-25308.00319.00307.00315.002895000910541000
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
2016-10-1383.0085.0079.0080.001466000120223000
2016-10-1283.0084.0081.0082.0019100015600000
2016-10-1183.0084.0081.0083.0046900038846000
2016-10-0781.0082.0078.0081.0085300068439000
2016-10-0681.0082.0080.0081.0016700013528000
2016-10-0582.0083.0081.0081.0016700013672000
2016-10-0483.0083.0080.0082.0030200024538000
2016-10-0386.0087.0082.0082.0096200080367000
2016-09-3084.0088.0083.0084.001944000166446000
2016-09-2980.0087.0080.0084.001803000150365000
2016-09-2879.0082.0078.0080.0076700061741000
2016-09-2776.0079.0073.0079.0079700060880000
2016-09-2678.0080.0076.0077.0049400038497000
2016-09-2378.0080.0077.0079.0041600032834000
2016-09-2175.0079.0075.0079.0047300036446000
2016-09-2075.0075.0074.0075.00960007151000
2016-09-1674.0075.0073.0075.0021300015735000
2016-09-1575.0075.0073.0074.001210008937000
2016-09-1475.0075.0072.0074.0034800025770000
2016-09-1376.0077.0075.0076.0019300014689000
2016-09-1274.0076.0074.0076.0021500016032000
2016-09-0973.0077.0073.0077.0059600044929000
2016-09-0873.0074.0072.0073.0023300017023000
2016-09-0772.0074.0072.0072.0030700022241000
2016-09-0676.0076.0070.0073.00136000098378000
2016-09-0580.0080.0075.0076.0065100050671000
2016-09-0278.0079.0076.0079.0031500024513000
2016-09-0177.0078.0076.0078.0020000015459000
2016-08-3177.0078.0076.0078.001280009831000
2016-08-3077.0078.0075.0077.0016600012708000
2016-08-2975.0078.0075.0077.0047300036177000
2016-08-2677.0077.0074.0075.00980007376000
2016-08-2575.0076.0073.0076.0016700012469000
2016-08-2473.0075.0072.0075.0014500010627000
2016-08-2373.0074.0068.0073.0076100054147000
2016-08-2274.0075.0072.0073.0036300026745000
2016-08-1975.0077.0074.0074.0026700020128000
2016-08-1877.0077.0075.0075.0027700020985000
2016-08-1777.0079.0076.0077.0013200010172000
2016-08-1676.0078.0076.0077.0027800021410000
2016-08-1577.0077.0075.0076.0013600010366000
2016-08-1275.0077.0074.0077.0013400010124000
2016-08-1075.0076.0073.0076.0037700028094000
2016-08-0975.0079.0074.0074.0091100068971000
2016-08-0876.0077.0072.0072.0091800068208000
2016-08-0584.0086.0075.0077.002457000198195000
2016-08-0482.0086.0081.0084.001671000140420000
2016-08-0382.0084.0080.0083.0089000072639000
2016-08-0281.0084.0079.0083.001360000111591000
2016-08-0182.0084.0078.0080.002709000218735000
2016-07-2978.0083.0077.0080.0094100074859000
2016-07-2877.0081.0076.0079.0056800044758000
2016-07-2777.0079.0076.0078.0044700034658000
2016-07-2681.0083.0074.0079.002308000181742000
2016-07-2578.0080.0075.0077.00118200091377000
2016-07-2276.0079.0074.0076.002656000202522000
2016-07-2169.0083.0068.0081.006813000527154000
2016-07-2066.0067.0066.0067.0030100019975000

   ※ 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