[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 
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
2016-04-21784.00784.00784.00784.00300235200
2016-04-20775.00784.00775.00777.0013001012700
2016-04-19770.00770.00766.00767.0021001614700
2016-04-18760.00765.00758.00765.0015001140600
2016-04-15758.00760.00751.00754.001200907700
2016-04-14742.00749.00742.00749.00200149100
2016-04-13742.00742.00742.00742.0010074200
2016-04-12734.00742.00734.00742.00600441800
2016-04-11740.00743.00738.00738.002900021460000
2016-04-08742.00744.00742.00743.00800594900
2016-04-07750.00750.00743.00744.00400298100
2016-04-06750.00753.00742.00751.001100824200
2016-04-05751.00757.00751.00751.00900677200
2016-04-04763.00763.00750.00750.0014001059400
2016-04-01765.00765.00758.00762.001100838400
2016-03-31772.00772.00766.00766.0027002077900
2016-03-30780.00782.00768.00772.0019001469400
2016-03-29780.00786.00775.00780.0045003509200
2016-03-28818.00820.00818.00820.0053004340800
2016-03-25820.00820.00818.00818.0026002130700
2016-03-24817.00819.00817.00819.0028002289600
2016-03-23818.00819.00817.00818.0020001636100
2016-03-22815.00818.00815.00818.0018001469500
2016-03-18819.00819.00815.00817.0035002860900
2016-03-17812.00812.00811.00811.0013001055100
2016-03-16814.00814.00812.00812.001000812800
2016-03-15811.00816.00809.00816.0016001298700
2016-03-14813.00814.00808.00814.0019001542000
2016-03-11810.00811.00810.00811.00500405200
2016-03-10815.00815.00811.00811.00300243700
2016-03-09815.00815.00814.00815.00600488900
2016-03-08813.00815.00813.00815.00400325600
2016-03-07806.00815.00806.00815.0019001538700
2016-03-04802.00806.00802.00806.00300241200
2016-03-03800.00801.00800.00801.00200160100
2016-03-02805.00812.00800.00806.001200966500
2016-03-01807.00812.00806.00806.00800647000
2016-02-29809.00809.00806.00806.00500403900
2016-02-26820.00820.00805.00817.0017001388500
2016-02-25809.00809.00805.00809.001200970000
2016-02-24794.00800.00794.00798.00700559000
2016-02-23796.00796.00782.00782.0018001419600
2016-02-22792.00800.00789.00793.0015001191300
2016-02-19792.00792.00787.00787.001000788400
2016-02-18773.00787.00773.00787.0023001793200
2016-02-17746.00751.00746.00751.00400299300
2016-02-16763.00773.00763.00773.0017001300500
2016-02-15744.00750.00743.00750.0033002455900
2016-02-12750.00763.00730.00732.0035002605500
2016-02-10785.00785.00765.00765.00800617100
2016-02-09790.00791.00779.00780.0020001567900
2016-02-08795.00808.00795.00808.00600481900
2016-02-05784.00808.00784.00788.00500395700
2016-02-04800.00800.00789.00789.00300238000
2016-02-03810.00810.00792.00792.00700560300
2016-02-0200
2016-02-01817.00817.00802.00802.00800647600
2016-01-29808.00809.00795.00809.00500401200
2016-01-28808.00808.00795.00808.00400321400
2016-01-27803.00803.00803.00803.0010080300
2016-01-26810.00810.00782.00788.0019001522600
2016-01-25810.00810.00800.00800.0013001050400
2016-01-22761.00782.00760.00782.0023001770900
2016-01-21777.00780.00761.00761.0028002169700
2016-01-20792.00792.00780.00780.001200939700
2016-01-19789.00790.00778.00781.0014001100500
2016-01-18799.00799.00779.00782.0025001957300
2016-01-15790.00800.00790.00800.0016001271800
2016-01-14802.00802.00787.00790.0021001664400
2016-01-13806.00812.00792.00802.0020001605400
2016-01-12810.00811.00786.00786.0029002314800
2016-01-08811.00811.00808.00810.00800647700
2016-01-07820.00820.00811.00811.0013001062700
2016-01-06825.00825.00810.00820.001000819000
2016-01-05812.00825.00806.00825.0026002135700
2016-01-04806.00814.00806.00813.0019001540000
2015-12-30816.00816.00801.00811.00900728400
2015-12-29818.00818.00814.00814.00400326500
2015-12-28828.00828.00795.00795.0030002442400
2015-12-25805.00805.00794.00798.0015001200800
2015-12-24798.00800.00793.00793.0019001512800
2015-12-22792.00798.00792.00798.00500397000
2015-12-21790.00790.00785.00785.00400315400
2015-12-18790.00792.00782.00785.00600471600
2015-12-17793.00793.00785.00785.00700551000
2015-12-16786.00794.00786.00788.0089006996800
2015-12-15780.00791.00780.00782.0057004494700
2015-12-14777.00777.00776.00776.00500388400
2015-12-11779.00780.00778.00778.00500389600
2015-12-10777.00781.00777.00779.00500389300
2015-12-09777.00791.00776.00790.00700546300
2015-12-08782.00785.00781.00781.00900704100
2015-12-07773.00798.00770.00780.00102007924000
2015-12-04795.00803.00791.00803.00600477400
2015-12-03805.00809.00790.00795.0017001348700

   ※ 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