[7624 JQスタンダード] NaITO 日足 時系列データ

[7624 JQスタンダード] NaITO (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-22215.00219.00207.00214.00483500102875100
2017-09-21220.00224.00212.00219.00911600198828500
2017-09-20208.00216.00203.00211.00811000169164500
2017-09-19195.00232.00195.00211.0057211001231309500
2017-09-15183.00190.00183.00190.0033680063413800
2017-09-14185.00187.00181.00182.008100014911900
2017-09-13187.00188.00182.00184.006780012558100
2017-09-12182.00187.00182.00184.006520012033900
2017-09-11180.00182.00178.00182.00482008674500
2017-09-08175.00179.00175.00177.00503008906000
2017-09-07176.00181.00173.00176.006640011747500
2017-09-06170.00176.00169.00175.00533009180000
2017-09-05181.00184.00170.00172.0017470030515400
2017-09-04188.00189.00180.00180.0019570036009900
2017-09-01188.00192.00185.00189.0015520029267400
2017-08-31183.00191.00182.00190.0043130080513000
2017-08-30183.00183.00180.00182.00369006703800
2017-08-29180.00185.00180.00182.0010370018876600
2017-08-28179.00180.00177.00178.00413007383500
2017-08-25179.00180.00177.00178.00263004690000
2017-08-24177.00180.00176.00179.00476008475900
2017-08-23175.00180.00175.00177.00352006255900
2017-08-22177.00177.00174.00177.00283004969500
2017-08-21179.00179.00175.00176.00216003828900
2017-08-18178.00180.00178.00179.00368006573500
2017-08-17180.00182.00178.00181.008340015075100
2017-08-16175.00180.00174.00180.0013200023444100
2017-08-15172.00178.00172.00175.0011160019603800
2017-08-14168.00174.00166.00171.008110013796900
2017-08-10171.00172.00170.00171.00548009349400
2017-08-09178.00178.00171.00172.00455007858200
2017-08-08170.00180.00170.00173.0010670018401900
2017-08-07173.00183.00173.00175.008140014457700
2017-08-04171.00174.00171.00173.00411007050200
2017-08-03174.00175.00171.00171.009050015581100
2017-08-02173.00178.00172.00175.007070012287100
2017-08-01174.00183.00171.00173.0011170019508200
2017-07-31178.00182.00172.00176.0018980033331800
2017-07-28187.00187.00182.00183.008330015349600
2017-07-27190.00191.00183.00187.006390011950600
2017-07-26192.00193.00188.00191.0013490025910600
2017-07-25194.00194.00187.00190.009400017875200
2017-07-24182.00195.00182.00192.0029850056597400
2017-07-21182.00188.00182.00186.0031820059063400
2017-07-20181.00183.00179.00183.008500015413100
2017-07-19177.00182.00177.00181.005890010582300
2017-07-18178.00180.00176.00179.007580013469300
2017-07-14181.00184.00175.00177.0015700027946500
2017-07-13188.00188.00175.00182.0038660070543700
2017-07-12188.00191.00186.00190.0010740020181100
2017-07-11189.00190.00186.00190.0013650025656400
2017-07-10194.00194.00187.00191.008470016067700
2017-07-07189.00195.00186.00192.0030620058222400
2017-07-06201.00202.00192.00196.0028840056976700
2017-07-05189.00197.00186.00196.0029050055639500
2017-07-04194.00195.00185.00187.0040850077878800
2017-07-03189.00194.00182.00189.0049220092112100
2017-06-30185.00190.00181.00189.0040170074391900
2017-06-29193.00193.00180.00184.00783300145145700
2017-06-28218.00226.00182.00194.0051465001044724800
2017-06-27185.00210.00184.00210.0059249001192466200
2017-06-26158.00166.00157.00160.0024890039912900
2017-06-23155.00158.00155.00157.00465007293300
2017-06-22155.00162.00154.00155.0026290041549300
2017-06-21155.00155.00153.00153.00266004110500
2017-06-20155.00155.00152.00154.00220003389300
2017-06-19153.00154.00149.00154.00426006477200
2017-06-16151.00153.00148.00150.00200003021300
2017-06-15151.00151.00148.00148.00257003833500
2017-06-14152.00152.00150.00150.00265003996200
2017-06-13152.00152.00150.00151.005200787100
2017-06-12151.00152.00150.00152.00105001585400
2017-06-09151.00152.00150.00151.00151002285200
2017-06-08152.00156.00151.00151.00228003489900
2017-06-07154.00154.00151.00152.00104001586900
2017-06-06158.00158.00153.00155.00201003129900
2017-06-05155.00158.00151.00155.007390011557300
2017-06-02153.00155.00152.00155.00222003408600
2017-06-01153.00155.00150.00153.00253003880600
2017-05-31149.00153.00149.00153.00289004356200
2017-05-30148.00150.00147.00149.006500963300
2017-05-29148.00148.00146.00148.004400646300
2017-05-26147.00149.00146.00148.00177002608100
2017-05-25146.00151.00146.00150.0011340016815900
2017-05-24144.00145.00144.00145.00238003437900
2017-05-23144.00145.00144.00145.0096001383400
2017-05-22145.00145.00143.00144.00101001459800
2017-05-19144.00144.00143.00144.006200892200
2017-05-18143.00144.00140.00142.00412005840800
2017-05-17145.00145.00141.00145.00163002324900
2017-05-16144.00144.00144.00144.00125001800000
2017-05-15146.00146.00143.00143.00163002350200
2017-05-12145.00146.00144.00146.00108001566800
2017-05-11145.00146.00144.00146.00182002639200
2017-05-10145.00145.00144.00145.0076001101000
2017-05-09144.00145.00143.00145.00185002659400
2017-05-08145.00145.00142.00145.00174002501600
2017-05-02144.00145.00143.00144.004900704300
2017-05-01144.00144.00143.00143.0076001091300
2017-04-28144.00145.00144.00144.002100303700
2017-04-27144.00145.00144.00145.004800693700
2017-04-26144.00145.00143.00144.003500503300
2017-04-25144.00145.00143.00144.00141002030300
2017-04-24145.00145.00143.00144.006700966700
2017-04-21145.00146.00142.00145.00441006373000
2017-04-20151.00151.00146.00148.00149002205300
2017-04-19147.00150.00146.00149.00251003732000
2017-04-18147.00147.00145.00146.005800849200
2017-04-17144.00145.00143.00144.004300619900
2017-04-14142.00144.00133.00144.00260003600500
2017-04-13145.00145.00142.00144.00147002114700
2017-04-12144.00145.00143.00145.00125001798700
2017-04-11145.00145.00144.00144.006400922000
2017-04-10144.00145.00143.00144.004500646900
2017-04-07142.00144.00141.00143.0077001092000
2017-04-06143.00143.00140.00141.00285004029900
2017-04-05145.00146.00142.00144.00193002773400
2017-04-04149.00150.00143.00143.00457006710900
2017-04-03151.00153.00148.00150.00438006582100
2017-03-31156.00156.00150.00150.007360011295600
2017-03-30151.00153.00148.00149.00319004771600
2017-03-29152.00153.00151.00152.0087001321000
2017-03-28153.00156.00151.00152.00170002601000
2017-03-27151.00154.00151.00152.00145002200300
2017-03-24151.00153.00151.00151.0096001461000
2017-03-23154.00154.00149.00151.00390005912600
2017-03-22153.00153.00150.00152.00195002954800
2017-03-21154.00154.00152.00152.00265004040300
2017-03-17153.00154.00152.00154.0097001483000
2017-03-16151.00154.00151.00154.00271004115600
2017-03-15155.00155.00151.00151.00509007755000
2017-03-14154.00155.00154.00155.005500847100
2017-03-13153.00154.00153.00154.005200798600
2017-03-10154.00155.00154.00155.005400832800
2017-03-09155.00155.00153.00154.00145002236200
2017-03-08155.00157.00155.00155.00361005635600
2017-03-07153.00155.00153.00155.00160002460100
2017-03-06154.00154.00153.00153.006400981400
2017-03-03157.00157.00154.00155.00391006065900
2017-03-02154.00155.00152.00155.009430014445900
2017-03-01154.00155.00153.00154.00142002185200
2017-02-28154.00155.00153.00154.00155002384600
2017-02-27155.00156.00152.00154.00492007590800
2017-02-24156.00157.00155.00155.00306004772900
2017-02-23159.00159.00155.00159.007090011170900
2017-02-22158.00159.00155.00157.00394006188500
2017-02-21157.00159.00156.00159.00335005281300
2017-02-20157.00157.00155.00157.00231003597100
2017-02-17156.00158.00154.00157.00518008096000
2017-02-16157.00157.00154.00156.00329005119100
2017-02-15156.00158.00156.00156.00173002707800
2017-02-14156.00156.00155.00156.00205003182200
2017-02-13155.00156.00155.00155.005700884600
2017-02-10156.00158.00155.00155.00177002778400
2017-02-09156.00156.00155.00155.00176002733900
2017-02-08154.00158.00154.00156.00214003333700
2017-02-07154.00155.00153.00154.00129001985600
2017-02-06155.00157.00154.00154.00308004791000
2017-02-03155.00156.00153.00155.00183002828700
2017-02-02157.00157.00153.00154.00268004150800
2017-02-01155.00157.00153.00155.00261004036700
2017-01-31157.00157.00155.00157.00168002614600
2017-01-30157.00160.00154.00158.0013460021225000
2017-01-27153.00157.00150.00156.0015590024087700
2017-01-26151.00155.00151.00154.00608009335600
2017-01-25148.00153.00148.00153.00400005979700
2017-01-24150.00150.00149.00150.0094001404500
2017-01-23149.00150.00149.00150.006600985700
2017-01-20150.00151.00149.00149.00146002187900
2017-01-19152.00152.00147.00150.00364005431200
2017-01-18151.00152.00149.00152.00231003479200
2017-01-17153.00153.00151.00151.00123001865100
2017-01-16155.00155.00152.00153.0067001028300
2017-01-13152.00153.00151.00153.00122001856600
2017-01-12153.00154.00152.00152.00397006040900
2017-01-11151.00153.00151.00153.00218003307000
2017-01-10151.00152.00150.00151.00302004559000
2017-01-06151.00152.00150.00151.0070001053700
2017-01-05150.00152.00149.00151.00176002641700
2017-01-04150.00150.00148.00150.00177002645900
2016-12-30150.00150.00148.00149.006700998900
2016-12-29151.00151.00147.00148.00243003612000
2016-12-28149.00152.00149.00150.00351005283900
2016-12-27151.00152.00147.00150.0010430015564600
2016-12-26153.00155.00152.00152.008000012227100
2016-12-22152.00155.00152.00152.00393005999400
2016-12-21157.00157.00152.00152.00332005128000
2016-12-20155.00157.00152.00154.00286004415500
2016-12-19152.00155.00152.00152.00390005948900
2016-12-16152.00154.00152.00152.00476007249400
2016-12-15154.00155.00151.00152.00509007768600
2016-12-14159.00159.00154.00154.00429006689200
2016-12-13153.00159.00152.00159.0021780033810000
2016-12-12150.00154.00150.00153.00431006553800
2016-12-09152.00153.00152.00152.00501007617300
2016-12-08152.00152.00150.00152.00431006520200
2016-12-07156.00156.00151.00151.00653009978700
2016-12-06153.00158.00153.00153.009850015243800
2016-12-05147.00158.00147.00152.0032380049522600
2016-12-02145.00148.00144.00145.00213003100200
2016-12-01146.00147.00144.00145.00676009817100
2016-11-30146.00147.00143.00147.00373005427800
2016-11-29147.00148.00145.00146.00417006119900
2016-11-28148.00148.00144.00145.00221003209200
2016-11-25143.00150.00143.00144.0013220019360500
2016-11-24142.00144.00142.00143.00249003550400
2016-11-22141.00143.00140.00141.00245003458700
2016-11-21141.00141.00138.00141.00391005465600
2016-11-18140.00141.00138.00140.00397005525900
2016-11-17139.00140.00139.00140.00224003114600
2016-11-16140.00140.00138.00139.00341004734900
2016-11-15140.00140.00139.00140.0092001282300
2016-11-14138.00139.00137.00139.00168002321400
2016-11-11138.00138.00138.00138.00107001476600
2016-11-10137.00138.00135.00137.00480006536000
2016-11-09139.00139.00124.00134.00730009785100
2016-11-08141.00141.00139.00139.00160002233600
2016-11-07141.00144.00138.00141.00451006306900
2016-11-04145.00145.00140.00141.00373005309500
2016-11-02143.00145.00138.00143.009330013118700
2016-11-01140.00144.00139.00143.00525007425800
2016-10-31139.00139.00138.00139.00145002012900
2016-10-28137.00139.00137.00139.00352004843100
2016-10-27138.00139.00138.00139.00102001414200
2016-10-26138.00139.00138.00138.00242003353700
2016-10-25138.00139.00138.00139.00226003128900
2016-10-24138.00138.00138.00138.00141001945800
2016-10-21137.00138.00137.00138.0077001057100
2016-10-20139.00139.00138.00139.00126001746000
2016-10-19138.00139.00137.00139.0098001352000
2016-10-18138.00138.00136.00138.007100976300
2016-10-17138.00138.00136.00137.00101001383600
2016-10-14137.00138.00137.00138.002800385000
2016-10-13136.00138.00135.00138.00186002526200
2016-10-12138.00138.00136.00136.005700781000
2016-10-11138.00138.00136.00138.00118001617000
2016-10-07138.00138.00137.00138.002200302400
2016-10-06138.00138.00136.00137.00308004204700
2016-10-05138.00139.00138.00138.0076001052000
2016-10-04138.00139.00138.00139.0081001119600
2016-10-03139.00139.00137.00139.00261003608800
2016-09-30139.00140.00136.00139.00363005035000
2016-09-29137.00139.00136.00137.00337004635600
2016-09-28135.00140.00135.00140.00532007296800
2016-09-27137.00137.00135.00135.00248003365800
2016-09-26137.00137.00135.00137.00220003004300
2016-09-23136.00137.00134.00136.00257003488100
2016-09-21138.00138.00135.00138.00100001369100
2016-09-20137.00137.00134.00135.00108001467100
2016-09-16135.00136.00133.00136.00208002796800

   ※ 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