[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 
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
2016-07-1965.0067.0064.0066.0024600016150000
2016-07-1568.0068.0065.0065.0026800017887000
2016-07-1470.0071.0068.0068.0037900026255000
2016-07-1370.0071.0068.0071.0037800026269000
2016-07-1270.0070.0069.0070.0018300012752000
2016-07-1170.0072.0068.0069.0022900015921000
2016-07-0869.0071.0069.0071.0018700013067000
2016-07-0772.0073.0069.0069.0031900022566000
2016-07-0673.0073.0070.0072.0052900037702000
2016-07-0576.0076.0071.0075.0072200052726000
2016-07-0474.0077.0073.0076.0056400042158000
2016-07-0169.0074.0068.0073.0074400052750000
2016-06-3068.0069.0065.0067.0028500019090000
2016-06-2965.0068.0064.0067.0036800024386000
2016-06-2862.0065.0061.0064.0024100015125000
2016-06-2757.0063.0057.0063.0033400020154000
2016-06-2466.0068.0051.0058.0096100057321000
2016-06-2365.0068.0064.0066.0025600016862000
2016-06-2265.0065.0063.0064.0016600010686000
2016-06-2166.0066.0063.0066.0040400026247000
2016-06-2066.0067.0065.0065.0030300019990000
2016-06-1767.0067.0065.0066.0016800011171000
2016-06-1667.0069.0066.0067.0066200044333000
2016-06-1565.0067.0065.0066.0020700013594000
2016-06-1470.0070.0065.0067.00116300078137000
2016-06-1369.0072.0069.0070.0092300064860000
2016-06-1067.0070.0065.0068.0094000063494000
2016-06-0968.0069.0067.0068.0027300018509000
2016-06-0867.0069.0066.0069.0073900049864000
2016-06-0769.0071.0067.0067.00105100072177000
2016-06-0674.0074.0068.0068.001543000109737000
2016-06-0369.0070.0068.0070.0047800032924000
2016-06-0270.0073.0065.0068.003282000225132000
2016-06-0164.0071.0063.0070.004010000268093000
2016-05-3160.0067.0060.0061.002692000169050000
2016-05-3057.0061.0057.0061.0063400037687000
2016-05-2761.0061.0058.0058.00109900065092000
2016-05-2664.0064.0059.0061.00142900087533000
2016-05-2559.0066.0058.0063.004632000287070000
2016-05-2455.0061.0055.0060.003071000179991000
2016-05-2351.0055.0051.0055.0085500045846000
2016-05-2049.0052.0049.0052.0038900019747000
2016-05-1948.0050.0048.0050.0043200020957000
2016-05-1851.0052.0047.0047.00128800064062000
2016-05-1754.0055.0051.0051.0084100044403000
2016-05-1654.0056.0053.0054.0091800049684000
2016-05-1359.0061.0054.0054.002294000132188000
2016-05-1253.0060.0052.0058.00144600081758000
2016-05-1156.0056.0051.0052.002367000125226000
2016-05-1058.0059.0055.0056.00164000093238000
2016-05-0958.0062.0056.0058.002577000152544000
2016-05-0662.0064.0056.0058.005310000311107000
2016-05-0253.0060.0053.0058.005863000329115000
2016-04-2850.0062.0049.0050.0011289000630124000
2016-04-2742.0065.0041.0050.00314760001682198000
2016-04-2641.0041.0039.0040.0034800013902000
2016-04-2540.0042.0039.0040.0062000025481000
2016-04-2240.0041.0040.0040.001870007485000
2016-04-2139.0043.0038.0040.00198400080840000
2016-04-2040.0040.0038.0039.0056600022096000
2016-04-1938.0040.0037.0040.0040100015382000
2016-04-1839.0039.0037.0037.001900007227000
2016-04-1540.0040.0038.0039.0043800017119000
2016-04-1440.0041.0040.0040.0062600025287000
2016-04-1340.0041.0039.0040.0037400014945000
2016-04-1240.0041.0039.0039.0061200024424000
2016-04-1140.0041.0038.0039.00137600053957000
2016-04-0837.0052.0037.0039.0010704000463119000
2016-04-0736.0037.0035.0036.0074800027027000
2016-04-0633.0039.0032.0037.00182100064394000
2016-04-0535.0035.0033.0033.0035300012110000
2016-04-0435.0037.0035.0035.002370008472000
2016-04-0135.0036.0034.0035.002310008077000
2016-03-3135.0036.0035.0035.00870003047000
2016-03-3036.0036.0035.0035.00330001164000
2016-03-2934.0035.0034.0035.0031300010914000
2016-03-2836.0036.0034.0035.0028600010041000
2016-03-2536.0037.0036.0036.001250004502000
2016-03-2437.0037.0036.0036.00820002978000
2016-03-2336.0036.0035.0036.002760009891000
2016-03-2237.0037.0036.0036.002030007341000
2016-03-1837.0037.0036.0036.002400008800000
2016-03-1738.0038.0037.0037.002280008574000
2016-03-1638.0038.0037.0038.002170008187000
2016-03-1539.0039.0037.0037.0034700013212000
2016-03-1440.0041.0038.0039.0061500024197000
2016-03-1137.0040.0036.0040.0081800031244000
2016-03-1039.0040.0037.0037.00161400061839000
2016-03-0939.0044.0037.0039.007115000280892000
2016-03-0836.0036.0034.0034.0042800015018000
2016-03-0737.0037.0036.0036.0042400015438000
2016-03-0435.0037.0035.0037.0045400016473000
2016-03-0335.0035.0034.0035.002400008386000
2016-03-0235.0036.0034.0035.002820009870000
2016-03-0134.0035.0033.0035.002870009812000
2016-02-2934.0038.0034.0035.00165700058567000
2016-02-2633.0034.0033.0033.0034800011502000
2016-02-2533.0034.0033.0033.00980003239000
2016-02-2433.0034.0032.0033.0031100010262000
2016-02-2334.0035.0033.0033.0063600021423000
2016-02-2233.0035.0033.0033.0094700032126000
2016-02-1933.0034.0032.0033.0038100012575000
2016-02-1834.0035.0032.0033.0062000020804000
2016-02-1735.0035.0033.0033.0062400021017000
2016-02-1636.0037.0034.0034.0096800034052000
2016-02-1535.0039.0033.0036.00216400078533000
2016-02-1230.0044.0030.0035.0010150000382077000
2016-02-1037.0037.0032.0032.00184300062405000
2016-02-0931.0040.0031.0034.004764000166425000
2016-02-0832.0033.0031.0032.0088700028120000
2016-02-0537.0037.0032.0033.003452000117211000
2016-02-0430.0050.0030.0041.007948000334655000
2016-02-0331.0031.0030.0030.001580004756000
2016-02-0232.0032.0031.0031.002580008109000
2016-02-0130.0031.0030.0031.001410004324000
2016-01-2930.0030.0030.0030.001550004650000
2016-01-2831.0031.0030.0030.001660005030000
2016-01-2730.0031.0030.0030.00350001051000
2016-01-2631.0031.0030.0030.0039900012018000
2016-01-2531.0032.0030.0032.001700005357000
2016-01-2229.0031.0029.0030.0041600012385000
2016-01-2130.0031.0029.0029.0038800011591000
2016-01-2031.0032.0029.0030.0036600010793000
2016-01-1932.0032.0030.0031.0054800016896000
2016-01-1833.0033.0030.0032.0064800020301000
2016-01-1535.0037.0034.0035.002350008279000
2016-01-1435.0036.0034.0034.001400004896000
2016-01-1336.0037.0034.0036.0039500014101000
2016-01-1236.0038.0034.0036.002420008630000
2016-01-0836.0038.0036.0037.001030003795000
2016-01-0738.0038.0037.0038.001050003891000
2016-01-0637.0039.0037.0037.002390009142000
2016-01-0538.0039.0036.0037.002650009812000
2016-01-0439.0040.0038.0039.002060008071000
2015-12-3040.0041.0039.0040.00990003953000
2015-12-2941.0041.0039.0041.0029200011755000
2015-12-2835.0039.0035.0039.0063700023696000
2015-12-2538.0038.0033.0034.00127800045146000
2015-12-2440.0040.0038.0039.0041200016232000
2015-12-2241.0041.0040.0040.0027500011205000
2015-12-2142.0042.0041.0041.001080004509000
2015-12-1844.0044.0042.0043.002260009693000
2015-12-1744.0044.0043.0043.00560002440000
2015-12-1643.0044.0043.0043.00870003746000
2015-12-1544.0045.0043.0043.002060009024000
2015-12-1444.0045.0043.0045.001520006677000
2015-12-1145.0045.0044.0044.00560002494000
2015-12-1045.0045.0044.0045.00590002631000
2015-12-0945.0046.0045.0045.0034700015620000
2015-12-0847.0047.0045.0045.001160005344000
2015-12-0745.0048.0045.0046.0043100020199000
2015-12-0445.0045.0044.0045.001290005781000
2015-12-0346.0046.0045.0046.001780008166000
2015-12-0245.0045.0045.0045.00600002700000

   ※ 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