[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 
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
2016-09-15136.00137.00134.00134.00258003500300
2016-09-14137.00138.00136.00136.0099001358600
2016-09-13139.00140.00137.00137.00292004010600
2016-09-12140.00140.00138.00138.00144002006600
2016-09-09139.00140.00139.00139.00112001564700
2016-09-08139.00139.00139.00139.0072001000800
2016-09-07138.00140.00138.00140.00181002528500
2016-09-06138.00138.00137.00138.0084001156600
2016-09-05138.00138.00137.00137.00106001454400
2016-09-02140.00140.00138.00138.00454006353700
2016-09-01139.00140.00137.00137.00139001926100
2016-08-31138.00139.00138.00138.006900954800
2016-08-30137.00138.00136.00138.0080001092800
2016-08-29137.00138.00135.00137.003700502900
2016-08-26139.00139.00136.00137.00331004514600
2016-08-25139.00139.00137.00138.00234003217700
2016-08-24139.00141.00139.00139.0092001282700
2016-08-23140.00141.00139.00141.002400334700
2016-08-22141.00141.00139.00140.0077001080100
2016-08-19139.00139.00138.00139.00185002569300
2016-08-18139.00139.00136.00137.00116001597200
2016-08-17139.00140.00137.00138.00122001683200
2016-08-16138.00139.00137.00138.00162002237100
2016-08-15138.00139.00137.00138.00124001707200
2016-08-12138.00139.00137.00138.005000689200
2016-08-10137.00139.00137.00138.005400742100
2016-08-09137.00137.00136.00137.002400328100
2016-08-08137.00138.00136.00137.00120001642800
2016-08-05136.00137.00136.00136.00135001837900
2016-08-04137.00138.00137.00137.00185002537900
2016-08-03137.00139.00137.00137.006400883500
2016-08-02138.00138.00137.00137.004700646900
2016-08-01139.00139.00137.00137.00209002883200
2016-07-29139.00140.00138.00139.00157002176000
2016-07-28142.00142.00139.00140.00141001972600
2016-07-27141.00141.00139.00141.00303004232100
2016-07-26141.00142.00139.00140.00344004833600
2016-07-25142.00143.00140.00141.00116001646500
2016-07-22143.00143.00140.00140.00120001691300
2016-07-21143.00144.00140.00143.00172002446400
2016-07-20141.00141.00139.00141.00112001574900
2016-07-19141.00141.00139.00140.00215003008600
2016-07-15141.00141.00138.00138.00104001448500
2016-07-14139.00141.00138.00140.00350004857800
2016-07-13139.00142.00139.00140.00442006187800
2016-07-12140.00140.00136.00137.00464006390600
2016-07-11139.00139.00137.00137.0086001186500
2016-07-08137.00139.00136.00136.00143001964300
2016-07-07140.00140.00137.00137.00104001431600
2016-07-06138.00139.00137.00139.00215002961800
2016-07-05139.00140.00138.00139.00142001970400
2016-07-04140.00141.00136.00139.00435006053900
2016-07-01140.00140.00138.00139.00173002414300
2016-06-30143.00143.00139.00139.00280003932100
2016-06-29139.00141.00136.00140.0010550014614300
2016-06-28136.00141.00136.00141.00700009667200
2016-06-27136.00140.00135.00136.00415005711100
2016-06-24144.00145.00131.00133.00691009441100
2016-06-23143.00147.00143.00145.00106001526500
2016-06-22150.00150.00145.00146.00206003056900
2016-06-21148.00157.00140.00146.0014470021152800
2016-06-20145.00145.00139.00143.00377005392200
2016-06-17137.00141.00137.00140.00197002727000
2016-06-16142.00144.00136.00136.00539007493100
2016-06-15141.00144.00140.00141.00410005797600
2016-06-14147.00150.00139.00141.0011990017144200
2016-06-13152.00153.00148.00148.00449006786800
2016-06-10156.00156.00149.00153.006720010259400
2016-06-09156.00157.00154.00156.00461007181300
2016-06-08160.00160.00155.00156.008620013502900
2016-06-07157.00160.00157.00160.00308004868200
2016-06-06156.00159.00156.00157.00146002292800
2016-06-03158.00160.00158.00158.00551008733500
2016-06-02155.00168.00154.00156.0033070053585600
2016-06-01154.00157.00154.00154.00197003064500
2016-05-31152.00156.00152.00155.009390014484800
2016-05-30151.00154.00151.00152.00137002086000
2016-05-27150.00152.00150.00151.0094001420600
2016-05-26151.00152.00150.00150.00186002807400
2016-05-25154.00154.00149.00151.00431006520800
2016-05-24150.00154.00150.00154.00256003888100
2016-05-23149.00152.00148.00151.00224003347300
2016-05-20153.00153.00148.00149.00470007059200
2016-05-19155.00155.00148.00152.009290014044300
2016-05-18150.00176.00150.00152.001990400322755000
2016-05-17144.00145.00144.00145.004300620000
2016-05-16145.00146.00142.00142.00175002521500
2016-05-13145.00147.00145.00147.00154002239800
2016-05-12148.00148.00146.00147.00122001787100
2016-05-11150.00150.00148.00149.00171002536100
2016-05-10146.00150.00146.00150.00299004439000
2016-05-09143.00148.00143.00146.00188002737100
2016-05-06142.00145.00141.00143.00214003044300
2016-05-02142.00146.00141.00143.00221003148300
2016-04-28147.00149.00141.00144.00523007598100
2016-04-27147.00149.00147.00147.006400944000
2016-04-26151.00151.00147.00148.00240003570900
2016-04-25148.00150.00148.00150.00413006155800
2016-04-22149.00151.00147.00150.00409006100400
2016-04-21147.00150.00147.00150.00375005585800
2016-04-20149.00149.00145.00146.00322004744300
2016-04-19151.00151.00146.00149.00231003420500
2016-04-18151.00151.00143.00148.00526007749100
2016-04-15150.00151.00148.00150.00181002705900
2016-04-14149.00149.00145.00148.00421006194300
2016-04-13150.00150.00145.00149.00284004169300
2016-04-12147.00151.00146.00146.00298004404000
2016-04-11150.00150.00146.00149.00235003480600
2016-04-08142.00146.00141.00145.00226003239000
2016-04-07144.00150.00143.00144.00281004107600
2016-04-06144.00145.00140.00144.00316004500300
2016-04-05149.00149.00142.00144.00423006166000
2016-04-04151.00153.00148.00150.008250012426000
2016-04-01164.00164.00154.00156.0022210035168400
2016-03-31165.00167.00164.00167.0012940021440900
2016-03-30164.00166.00161.00163.0012230019958300
2016-03-29165.00170.00157.00166.0034850057141400
2016-03-28157.00162.00157.00160.009160014581700
2016-03-25155.00158.00155.00157.00220003429100
2016-03-24153.00158.00151.00158.00338005212100
2016-03-23159.00159.00150.00153.007300011223300
2016-03-22159.00159.00155.00157.00509007967400
2016-03-18158.00158.00154.00155.00342005307300
2016-03-17159.00161.00155.00156.0010730016935200
2016-03-16166.00166.00159.00159.0025440041413400
2016-03-15156.00163.00154.00161.0025950041458200
2016-03-14153.00156.00152.00153.00460007080700
2016-03-11149.00153.00149.00152.00576008694500
2016-03-10149.00162.00146.00151.0017850027080200
2016-03-09145.00146.00144.00144.00236003417600
2016-03-08152.00152.00145.00147.00583008613200
2016-03-07148.00155.00147.00151.007520011320100
2016-03-04143.00147.00143.00147.007310010510300
2016-03-03144.00146.00141.00145.008650012313800
2016-03-02144.00145.00143.00144.00220003182600
2016-03-01146.00146.00142.00143.0088001264300
2016-02-29145.00146.00142.00142.00229003296400
2016-02-26143.00145.00142.00143.00203002900400
2016-02-25148.00148.00143.00144.00320004628100
2016-02-24145.00149.00143.00146.00173002530100
2016-02-23147.00150.00145.00145.00248003633800
2016-02-22150.00163.00145.00147.0031560048700100
2016-02-19148.00148.00143.00145.00119001735600
2016-02-18146.00146.00142.00145.00214003080400
2016-02-17136.00144.00136.00142.00388005484900
2016-02-16138.00140.00133.00138.00186002536500
2016-02-15133.00138.00133.00135.00326004414700
2016-02-12133.00138.00127.00128.008790011578700
2016-02-10147.00149.00139.00146.00531007660500
2016-02-09147.00154.00144.00146.008610012811900
2016-02-08143.00156.00143.00152.00578008681600
2016-02-05148.00149.00146.00147.00402005934400
2016-02-04150.00151.00148.00148.00199002961100
2016-02-03151.00151.00146.00151.00498007409000
2016-02-02156.00156.00151.00153.00294004515100
2016-02-01159.00159.00155.00156.00238003732400
2016-01-29155.00155.00147.00152.00618009276800
2016-01-28159.00159.00153.00153.006690010324900
2016-01-27167.00167.00155.00158.0021610034757000
2016-01-26151.00178.00151.00160.001722400284592800
2016-01-25146.00148.00145.00146.00402005867700
2016-01-22141.00145.00140.00144.00407005785500
2016-01-21137.00145.00135.00139.0011930016602900
2016-01-20150.00151.00142.00142.00666009735600
2016-01-19150.00150.00146.00148.00274004048800
2016-01-18140.00146.00137.00146.008290011674400
2016-01-15153.00154.00148.00150.00481007290500
2016-01-14157.00158.00150.00151.00553008494500
2016-01-13158.00161.00158.00159.00123001960000
2016-01-12161.00162.00155.00156.008270013180200
2016-01-08163.00164.00160.00162.006910011165200
2016-01-07167.00167.00163.00165.00237003903700
2016-01-06169.00169.00165.00166.00397006616500
2016-01-05170.00170.00167.00169.00358006017100
2016-01-04174.00174.00168.00170.00527008973000
2015-12-30169.00174.00169.00171.007000011944800
2015-12-29169.00172.00167.00172.00396006735400
2015-12-28171.00173.00166.00172.00513008691300
2015-12-25171.00174.00165.00167.0012250020728200
2015-12-24193.00194.00174.00174.00631800114818800
2015-12-22201.00206.00195.00201.0033470067420600
2015-12-21196.00199.00193.00198.008250016192500
2015-12-18199.00206.00196.00200.0035760072159600
2015-12-17193.00202.00193.00198.0014630028940000
2015-12-16196.00197.00190.00191.007680014737000
2015-12-15200.00200.00193.00194.008410016618200
2015-12-14199.00199.00191.00198.006230012165100
2015-12-11196.00197.00193.00195.00338006582800
2015-12-10193.00197.00192.00195.006610012838400
2015-12-09193.00195.00192.00195.00340006583600
2015-12-08198.00199.00193.00196.00474009299800
2015-12-07206.00209.00193.00193.0030310061298900
2015-12-04204.00207.00193.00205.00668300135360300
2015-12-03192.00203.00191.00201.00893700177445000

   ※ 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