[7635 JQスタンダード] 杉田エース 日足 時系列データ

[7635 JQスタンダード] 杉田エース (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-281005.001009.001005.001007.00800804800
2017-04-271020.001021.001015.001015.0014001426100
2017-04-261028.001028.001020.001022.0011001127700
2017-04-251024.001024.001009.001009.0010001020800
2017-04-24982.001028.00979.00995.001020010135300
2017-04-21994.001001.00994.001000.0023002296300
2017-04-20995.00995.00986.00987.00900891500
2017-04-19976.00995.00976.00995.00700691600
2017-04-18980.00980.00976.00976.001000978500
2017-04-17980.00985.00979.00979.00600588200
2017-04-14972.00987.00972.00980.00800782100
2017-04-13970.00975.00970.00972.0012001165900
2017-04-12983.00994.00970.00971.0034003349100
2017-04-11972.00998.00972.00996.0013001282200
2017-04-10971.00982.00967.00971.0048004666000
2017-04-07995.00999.00978.00983.0051005046500
2017-04-061015.001015.00997.00997.0045004503300
2017-04-051003.001030.001003.001030.0015001525000
2017-04-041062.001068.001002.001003.0054005580900
2017-04-031062.001072.001062.001070.0019002025400
2017-03-311081.001082.001063.001068.0039004176400
2017-03-301135.001135.001073.001080.0074008163900
2017-03-291081.001131.001061.001092.0087009506300
2017-03-281149.001167.001149.001166.0040004633100
2017-03-271145.001150.001142.001147.0039004469200
2017-03-241155.001155.001144.001144.0035004034900
2017-03-231140.001164.001140.001153.001120012844000
2017-03-221139.001145.001126.001133.001220013889600
2017-03-211122.001140.001122.001140.0076008617100
2017-03-171131.001133.001113.001133.0033003707800
2017-03-161131.001138.001126.001135.0037004195700
2017-03-151135.001139.001130.001131.0028003173600
2017-03-141134.001134.001130.001132.0025002830300
2017-03-131128.001149.001121.001124.0057006447600
2017-03-101128.001128.001106.001113.001370015327100
2017-03-091120.001150.001112.001130.001390015639400
2017-03-081177.001177.001100.001121.001030011749100
2017-03-071196.001226.001179.001181.0073008749000
2017-03-061141.001177.001140.001173.0043004962000
2017-03-031131.001146.001127.001141.0036004084400
2017-03-021142.001142.001112.001131.001200013539700
2017-03-011183.001218.001170.001170.001230014625800
2017-02-281148.001315.001148.001184.004330051802300
2017-02-271043.001155.001043.001100.001570016848200
2017-02-24993.001020.00992.001020.0050005021700
2017-02-23996.00996.00978.00978.0033003265000
2017-02-22968.00998.00968.00992.0066006502200
2017-02-21950.00996.00950.00965.0083008013700
2017-02-20940.00949.00936.00949.0031002924000
2017-02-17930.00935.00924.00935.0025002325400
2017-02-16925.00930.00923.00930.0034003157000
2017-02-15922.00923.00922.00922.0020001845200
2017-02-14917.00917.00916.00916.00700641600
2017-02-13908.00915.00908.00915.00900819200
2017-02-10918.00918.00902.00906.001100998000
2017-02-09910.00910.00908.00909.0011001000200
2017-02-08913.00915.00906.00906.0016001458900
2017-02-07910.00914.00910.00914.00600546900
2017-02-06910.00910.00905.00910.00600545300
2017-02-03915.00919.00902.00903.0012001089400
2017-02-02908.00915.00899.00915.0029002628000
2017-02-01914.00914.00903.00914.0014001272500
2017-01-31915.00928.00914.00915.0044004058300
2017-01-30899.00914.00896.00914.0044003967700
2017-01-27897.00900.00894.00900.0049004394300
2017-01-26898.00898.00889.00897.0029002595800
2017-01-25887.00888.00883.00886.0021001860900
2017-01-24875.00880.00871.00880.0020001750600
2017-01-23860.00873.00860.00868.0025002160000
2017-01-20861.00865.00859.00859.001100948700
2017-01-19845.00854.00845.00854.001000850700
2017-01-18840.00849.00840.00849.00300252900
2017-01-17830.00850.00830.00840.0043003606400
2017-01-16849.00850.00848.00850.0030002547300
2017-01-13835.00850.00835.00843.0025002106000
2017-01-12834.00835.00832.00835.0019001583300
2017-01-11830.00834.00829.00834.0015001246700
2017-01-10830.00832.00830.00832.0027002241200
2017-01-06827.00828.00827.00828.00600496400
2017-01-05826.00827.00824.00827.001000825800
2017-01-04823.00823.00815.00820.0020001639700
2016-12-30811.00815.00811.00811.0015001220700
2016-12-29810.00819.00810.00811.0042003405900
2016-12-28812.00812.00812.00812.00200162400
2016-12-27816.00816.00803.00812.0026002108700
2016-12-26821.00821.00817.00820.0027002213200
2016-12-22825.00825.00818.00821.0020001646100
2016-12-21826.00826.00825.00825.00900742700
2016-12-20825.00825.00825.00825.00300247500
2016-12-19830.00830.00825.00825.001200994900
2016-12-16831.00831.00830.00830.00600498400
2016-12-15830.00830.00816.00821.0018001489900
2016-12-14817.00831.00813.00831.0039003203600
2016-12-13815.00816.00812.00816.00700570200
2016-12-12807.00820.00807.00816.00700570300
2016-12-09805.00808.00800.00802.0016001286900
2016-12-08798.00805.00798.00805.0014001121300
2016-12-07798.00798.00798.00798.001100877800
2016-12-06798.00798.00798.00798.00500399000
2016-12-05796.00798.00796.00798.001100877100
2016-12-02796.00796.00796.00796.0056004457600
2016-12-01797.00797.00796.00796.00300239000
2016-11-30797.00797.00797.00797.00300239100
2016-11-29793.00798.00793.00796.002880022839200
2016-11-28800.00800.00790.00791.0022001752800
2016-11-25800.00800.00791.00792.0021001671300
2016-11-24795.00797.00795.00797.00400318400
2016-11-22790.00798.00790.00792.00500396000
2016-11-21789.00790.00789.00790.001200947400
2016-11-18790.00790.00787.00789.00400315600
2016-11-17795.00795.00790.00790.001000793300
2016-11-16790.00795.00790.00795.00400317000
2016-11-15788.00795.00785.00795.001100870000
2016-11-14798.00798.00786.00795.00400317700
2016-11-11797.00797.00788.00788.00300238200
2016-11-1000
2016-11-09797.00797.00783.00785.00600473300
2016-11-08790.00790.00790.00790.0010079000
2016-11-07790.00797.00790.00790.00400317200
2016-11-04780.00796.00780.00795.00400316600
2016-11-0200
2016-11-01780.00780.00779.00780.00400311900
2016-10-31779.00780.00779.00780.00400311900
2016-10-28785.00785.00779.00779.00300234700
2016-10-27785.00785.00782.00785.00300235200
2016-10-26788.00788.00787.00787.001000787800
2016-10-25780.00780.00778.00780.0016001247700
2016-10-24780.00780.00779.00780.001100857900
2016-10-21775.00775.00775.00775.00400310000
2016-10-20775.00775.00772.00772.001000774200
2016-10-19776.00776.00774.00774.00300232600
2016-10-18777.00777.00776.00776.00400310500
2016-10-17781.00781.00777.00777.00500389600
2016-10-1400
2016-10-1300
2016-10-12783.00783.00781.00781.00200156400
2016-10-11782.00782.00782.00782.0010078200
2016-10-0700
2016-10-06770.00780.00770.00780.00300232300
2016-10-05780.00780.00775.00775.00900701500
2016-10-04780.00780.00780.00780.0010078000
2016-10-03768.00779.00768.00779.00400308900
2016-09-30768.00768.00762.00768.001100841200
2016-09-29771.00771.00770.00770.00300231200
2016-09-28774.00774.00772.00772.00200154600
2016-09-27780.00780.00773.00773.00500387700
2016-09-26799.00799.00783.00783.0023001833800
2016-09-23785.00785.00766.00769.0017001321800
2016-09-21755.00764.00755.00756.00800607600
2016-09-20760.00760.00756.00756.00400302900
2016-09-16761.00761.00761.00761.0010076100
2016-09-15752.00759.00752.00759.00600452200
2016-09-14751.00760.00751.00755.0018001359100
2016-09-13755.00760.00751.00751.00400302600
2016-09-12755.00755.00755.00755.001200906000
2016-09-09749.00753.00748.00748.00800600400
2016-09-08758.00758.00757.00757.00200151500
2016-09-07750.00750.00747.00747.0016001198200
2016-09-06750.00750.00745.00750.0016001196200
2016-09-05750.00750.00750.00750.0014001050000
2016-09-02764.00764.00746.00746.00900677300
2016-09-01759.00759.00750.00750.0014001053700
2016-08-31760.00760.00759.00759.001200911900
2016-08-30760.00760.00760.00760.0035002660000
2016-08-29767.00768.00762.00762.0029002221700
2016-08-26791.00791.00791.00791.00700553700
2016-08-25791.00791.00791.00791.0020001582000
2016-08-2400
2016-08-23780.00789.00765.00789.0014001093000
2016-08-22762.00762.00762.00762.00300228600
2016-08-19769.00770.00762.00762.00500384000
2016-08-18762.00762.00761.00761.00300228400
2016-08-17761.00769.00761.00769.001000763500
2016-08-16770.00770.00770.00770.0010077000
2016-08-15770.00770.00770.00770.00400308000
2016-08-12763.00766.00763.00766.00500382100
2016-08-10766.00766.00766.00766.0010076600
2016-08-09757.00775.00757.00766.0020001523000
2016-08-08792.00799.00792.00795.0017001350600
2016-08-05771.00792.00771.00792.00300235500
2016-08-04791.00791.00771.00771.00200156200
2016-08-0300
2016-08-02777.00796.00777.00796.001200945900
2016-08-01784.00784.00782.00783.00300234900
2016-07-29769.00785.00755.00785.00400307600
2016-07-2800
2016-07-27767.00769.00767.00769.00200153600
2016-07-26796.00796.00777.00777.0050003976200
2016-07-25781.00781.00773.00781.0063004918200
2016-07-22755.00770.00753.00770.001000763000
2016-07-21752.00755.00752.00755.0019001431100
2016-07-20751.00752.00748.00748.00900675900
2016-07-19751.00752.00749.00751.00700525900
2016-07-15750.00752.00749.00749.001300975200
2016-07-14745.00752.00745.00752.001300972700
2016-07-13747.00747.00740.00740.00900668300
2016-07-12735.00736.00735.00736.00200147100
2016-07-11735.00747.00735.00747.001200884600
2016-07-08735.00735.00735.00735.00300220500
2016-07-07739.00739.00735.00735.0051003765800
2016-07-06741.00744.00733.00740.0019001401100
2016-07-05747.00747.00740.00740.0014001042600
2016-07-04747.00747.00747.00747.00500373500
2016-07-01735.00748.00735.00748.0019001413100
2016-06-30769.00769.00725.00738.001510011018900
2016-06-29784.00784.00784.00784.00200156800
2016-06-28760.00786.00760.00786.00600461500
2016-06-27789.00789.00760.00760.002950023272600
2016-06-24789.00789.00741.00742.0018001382500
2016-06-23769.00769.00761.00769.00300229900
2016-06-22768.00768.00760.00762.00600458600
2016-06-21782.00782.00767.00767.00300231600
2016-06-20785.00785.00785.00785.0010078500
2016-06-17790.00790.00790.00790.00500395000
2016-06-16760.00760.00745.00746.001300970200
2016-06-15757.00765.00757.00765.00600456500
2016-06-14776.00776.00760.00760.001000769500
2016-06-13774.00790.00774.00776.00600467000
2016-06-10775.00785.00775.00785.0095007408100
2016-06-09775.00775.00775.00775.00200155000
2016-06-08775.00775.00775.00775.0010077500
2016-06-07790.00790.00790.00790.0010079000
2016-06-06785.00790.00785.00790.00500393400
2016-06-0300
2016-06-02770.00771.00770.00770.00300231100
2016-06-0100
2016-05-31768.00770.00768.00770.00400307600
2016-05-3000
2016-05-2700
2016-05-26798.00798.00798.00798.00800638400
2016-05-25783.00783.00783.00783.00900704700
2016-05-24778.00779.00777.00779.00300233400
2016-05-23778.00780.00778.00780.00200155800
2016-05-20778.00778.00778.00778.0010077800
2016-05-19768.00778.00768.00778.00300231500
2016-05-18767.00779.00767.00779.00200154600
2016-05-17779.00779.00779.00779.0010077900
2016-05-16778.00794.00775.00779.00800625100
2016-05-13780.00780.00777.00778.00400311500
2016-05-12777.00795.00777.00780.00700551400
2016-05-11788.00788.00786.00786.00300236200
2016-05-10777.00777.00777.00777.0010077700
2016-05-09780.00785.00780.00780.00400312500
2016-05-06789.00789.00789.00789.0010078900
2016-05-02765.00788.00763.00788.00400309600
2016-04-28769.00795.00769.00795.00300233300
2016-04-27778.00778.00769.00769.00200154700
2016-04-26800.00800.00784.00784.001100876700
2016-04-25797.00797.00789.00789.00900716000
2016-04-22784.00784.00778.00779.00400312400

   ※ 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