[7923 JQスタンダード] トーイン 日足 時系列データ

[7923 JQスタンダード] トーイン (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-20618.00640.00606.00606.002960018366700
2017-09-19605.00643.00600.00605.0011320069564200
2017-09-15570.00593.00554.00584.004090023559800
2017-09-14549.00553.00535.00540.0088004775900
2017-09-13555.00561.00543.00549.00101005578600
2017-09-12569.00569.00543.00548.002200012129000
2017-09-11562.00562.00540.00559.00166009122400
2017-09-08564.00564.00551.00562.0096005381800
2017-09-07559.00573.00541.00550.00166009172700
2017-09-06553.00564.00537.00553.00105005795000
2017-09-05580.00580.00554.00556.002330013201800
2017-09-04620.00620.00575.00575.001930011452500
2017-09-01611.00620.00610.00620.0059003623800
2017-08-31615.00620.00608.00616.00126007762700
2017-08-30616.00617.00605.00606.0069004225900
2017-08-29588.00616.00588.00616.00111006625300
2017-08-28610.00610.00591.00599.0043002581100
2017-08-25617.00617.00596.00600.0075004594900
2017-08-24588.00617.00583.00617.0050002969200
2017-08-23600.00600.00575.00585.0092005400100
2017-08-22596.00597.00596.00596.0028001669000
2017-08-21601.00612.00586.00586.00100005994300
2017-08-18607.00612.00597.00607.001680010159400
2017-08-17613.00633.00605.00627.005620034755300
2017-08-16567.00593.00550.00593.001790010188000
2017-08-15558.00573.00550.00573.00128007171500
2017-08-14557.00567.00551.00551.002760015339400
2017-08-10595.00614.00584.00587.001710010117900
2017-08-09611.00614.00581.00600.003140018762200
2017-08-08617.00639.00612.00620.003630022698900
2017-08-07634.00635.00604.00607.006390039285700
2017-08-04650.00656.00614.00624.007930049849900
2017-08-03742.00869.00643.00650.00590100439337600
2017-08-02772.00772.00754.00772.00263200202792500
2017-08-01672.00672.00672.00672.003400022848000
2017-07-31572.00572.00572.00572.00130007436000
2017-07-28483.00492.00482.00492.0032001560500
2017-07-27485.00486.00480.00480.003110014934600
2017-07-26491.00491.00485.00485.0094004577500
2017-07-25492.00495.00492.00495.00201009889800
2017-07-24485.00492.00485.00492.00118005755200
2017-07-21484.00484.00482.00482.0044002122300
2017-07-20482.00485.00482.00484.0070003390200
2017-07-19474.00480.00474.00480.00177008494200
2017-07-18474.00480.00474.00475.001900902700
2017-07-14474.00475.00472.00474.0054002558200
2017-07-13474.00475.00474.00475.00700332300
2017-07-12474.00474.00474.00474.001500711000
2017-07-1100
2017-07-10480.00480.00480.00480.001200576000
2017-07-07467.00475.00467.00475.00400188500
2017-07-06476.00476.00475.00475.0020095100
2017-07-05475.00475.00475.00475.001300617500
2017-07-04472.00472.00472.00472.00500236000
2017-07-03475.00480.00475.00478.001300620600
2017-06-30480.00480.00480.00480.001000480000
2017-06-29475.00475.00475.00475.0010047500
2017-06-28480.00480.00475.00475.00400191000
2017-06-27478.00478.00476.00476.00900428900
2017-06-26477.00477.00475.00475.0051002432100
2017-06-23479.00480.00477.00480.0080003836900
2017-06-22480.00480.00480.00480.002000960000
2017-06-21480.00480.00478.00478.001200574400
2017-06-20480.00486.00480.00480.0097004678200
2017-06-19483.00483.00477.00477.001000480100
2017-06-16483.00483.00483.00483.00600289800
2017-06-15484.00484.00484.00484.0010048400
2017-06-14476.00479.00476.00476.00700333500
2017-06-13472.00477.00471.00477.00400189200
2017-06-12482.00484.00482.00484.00500241800
2017-06-09484.00484.00471.00479.001600767500
2017-06-08480.00484.00476.00484.0042002017800
2017-06-07478.00478.00478.00478.0010047800
2017-06-06474.00474.00474.00474.00600284400
2017-06-05480.00480.00476.00476.001000478000
2017-06-02480.00480.00480.00480.00400192000
2017-06-01483.00485.00480.00480.00157007579500
2017-05-31481.00481.00481.00481.00900432900
2017-05-30478.00478.00478.00478.001400669200
2017-05-29471.00471.00471.00471.00300141300
2017-05-26475.00475.00475.00475.0010047500
2017-05-25483.00483.00475.00475.0052002509200
2017-05-24484.00484.00469.00470.0056002645900
2017-05-23484.00484.00475.00475.0023001099700
2017-05-22470.00478.00470.00478.00400189800
2017-05-19471.00471.00469.00469.0024001127700
2017-05-18478.00478.00470.00470.001500708000
2017-05-17476.00478.00476.00478.0022001050600
2017-05-16478.00478.00476.00476.0029001384000
2017-05-15478.00478.00478.00478.00700334600
2017-05-12481.00481.00478.00478.00700335200
2017-05-1100
2017-05-10489.00489.00481.00481.001700824400
2017-05-09480.00485.00480.00485.00300144500
2017-05-08470.00470.00470.00470.00300141000
2017-05-0200
2017-05-0100
2017-04-28470.00470.00470.00470.00900423000
2017-04-2700
2017-04-2600
2017-04-25455.00455.00455.00455.0051002320500
2017-04-24459.00461.00457.00461.001600734600
2017-04-21458.00458.00444.00455.002000906200
2017-04-20451.00458.00451.00458.00500227600
2017-04-19450.00450.00450.00450.0010045000
2017-04-18450.00450.00450.00450.00900405000
2017-04-1700
2017-04-1400
2017-04-13450.00450.00450.00450.0020090000
2017-04-12443.00450.00443.00450.0069003067900
2017-04-11473.00473.00467.00467.001100518000
2017-04-10477.00477.00471.00473.0031001471400
2017-04-07475.00479.00475.00477.001600761000
2017-04-0600
2017-04-0500
2017-04-0400
2017-04-03474.00474.00473.00473.00300142100
2017-03-31477.00477.00473.00473.001100524300
2017-03-30479.00479.00479.00479.00900431100
2017-03-29472.00480.00472.00480.00300142400
2017-03-28476.00477.00476.00477.0020095300
2017-03-27475.00475.00475.00475.0053002517500
2017-03-24480.00480.00475.00480.0021001004300
2017-03-23484.00484.00477.00477.0030001437500
2017-03-22478.00480.00475.00480.0027001290200
2017-03-21476.00480.00476.00480.001000479600
2017-03-17489.00489.00484.00484.001000487800
2017-03-16482.00482.00482.00482.001500723000
2017-03-15489.00489.00489.00489.00500244500
2017-03-14483.00483.00482.00482.00600289300
2017-03-13480.00482.00480.00482.001600769000
2017-03-10485.00485.00485.00485.001800873000
2017-03-09483.00485.00482.00483.0022001062500
2017-03-08489.00489.00481.00481.0024001162700
2017-03-07485.00485.00485.00485.0020097000
2017-03-0600
2017-03-03477.00477.00477.00477.0020095400
2017-03-02475.00477.00475.00477.00600286000
2017-03-01480.00480.00480.00480.001500720000
2017-02-28489.00489.00480.00480.001100536200
2017-02-27487.00487.00485.00485.0088004277400
2017-02-24470.00475.00468.00475.0035001645100
2017-02-23475.00475.00472.00472.001600756800
2017-02-22470.00478.00466.00470.001700797800
2017-02-21462.00471.00462.00468.001100512700
2017-02-2000
2017-02-17460.00460.00459.00459.00300137900
2017-02-16459.00459.00458.00458.00800366900
2017-02-15465.00465.00465.00465.0010046500
2017-02-14464.00464.00463.00464.00700324700
2017-02-13461.00461.00461.00461.0020092200
2017-02-10469.00469.00468.00469.002000937700
2017-02-09463.00463.00463.00463.0020092600
2017-02-08454.00460.00454.00460.0020091400
2017-02-0700
2017-02-0600
2017-02-0300
2017-02-0200
2017-02-0100
2017-01-31474.00474.00469.00469.0023001085100
2017-01-30465.00468.00465.00468.001300606000
2017-01-27469.00469.00467.00467.0020093600
2017-01-26469.00469.00468.00469.001200562300
2017-01-25463.00469.00463.00469.0066003061800
2017-01-24468.00468.00465.00467.002000933500
2017-01-23460.00468.00458.00468.001300601000
2017-01-20457.00459.00456.00456.0026001188300
2017-01-19459.00460.00459.00459.00900413300
2017-01-18455.00455.00455.00455.0010045500
2017-01-1700
2017-01-16451.00451.00450.00450.00400180200
2017-01-13452.00452.00452.00452.00600271200
2017-01-12452.00452.00452.00452.00500226000
2017-01-11455.00455.00455.00455.00400182000
2017-01-10452.00452.00450.00452.002200994000
2017-01-06450.00450.00448.00449.00600269600
2017-01-05447.00455.00447.00455.0020090200
2017-01-04441.00448.00441.00446.001100489900
2016-12-30443.00443.00439.00443.0031001372200
2016-12-29442.00443.00442.00443.00800353800
2016-12-28440.00443.00440.00443.00400176900
2016-12-27440.00441.00437.00439.0023001009100
2016-12-26438.00439.00422.00439.00201008796400
2016-12-22449.00450.00446.00448.0091004072700
2016-12-21450.00451.00447.00451.0065002919400
2016-12-20447.00450.00447.00447.0059002648600
2016-12-19443.00451.00443.00449.0054002414200
2016-12-16443.00445.00440.00445.0028001237300
2016-12-1500
2016-12-1400
2016-12-13440.00440.00440.00440.001300572000
2016-12-12441.00441.00441.00441.0020088200
2016-12-09444.00444.00439.00441.00134005904200
2016-12-08443.00443.00440.00443.0040001765400
2016-12-07441.00443.00441.00443.00700309300
2016-12-0600
2016-12-05441.00441.00441.00441.001300573300
2016-12-02444.00444.00441.00441.0020088500
2016-12-0100
2016-11-30444.00444.00442.00444.001800798200
2016-11-29440.00442.00439.00442.00500220300
2016-11-28439.00439.00439.00439.00400175600
2016-11-25443.00443.00440.00440.0054002391900
2016-11-24443.00443.00436.00440.001900838600
2016-11-22443.00443.00443.00443.00500221500
2016-11-21442.00442.00441.00441.00500220700
2016-11-18441.00441.00440.00440.00700308300
2016-11-17440.00440.00439.00439.001100483400
2016-11-16440.00440.00440.00440.0020088000
2016-11-15438.00438.00438.00438.0020087600
2016-11-14433.00438.00433.00438.0032001386300
2016-11-1100
2016-11-10449.00449.00449.00449.00900404100
2016-11-09442.00442.00421.00429.001400606900
2016-11-08450.00450.00444.00450.0029001301000
2016-11-07443.00443.00443.00443.00500221500
2016-11-04443.00443.00443.00443.0020088600
2016-11-0200
2016-11-0100
2016-10-31450.00450.00450.00450.001000450000
2016-10-28450.00450.00446.00446.00800358800
2016-10-2700
2016-10-26445.00445.00445.00445.00300133500
2016-10-25455.00455.00445.00445.0053002410500
2016-10-24455.00455.00455.00455.00900409500
2016-10-21448.00448.00446.00447.00900402500
2016-10-20440.00440.00440.00440.00400176000
2016-10-19440.00440.00440.00440.00300132000
2016-10-18437.00440.00437.00440.00400175700
2016-10-17435.00435.00435.00435.001200522000
2016-10-14435.00435.00435.00435.00900391500
2016-10-1300
2016-10-1200
2016-10-11443.00443.00443.00443.0020088600
2016-10-07443.00443.00443.00443.001000443000
2016-10-06436.00437.00436.00437.0020087300
2016-10-05432.00436.00432.00436.0020086800
2016-10-0400
2016-10-03434.00434.00434.00434.0020086800
2016-09-30430.00430.00427.00427.0025001073300
2016-09-29431.00437.00431.00437.001500649300
2016-09-28424.00430.00424.00430.001300558200
2016-09-27432.00432.00420.00423.0027001160800
2016-09-26432.00432.00432.00432.0057002462400
2016-09-23444.00444.00439.00440.001100487000
2016-09-21438.00438.00436.00436.0031001352800
2016-09-20430.00430.00430.00430.00500215000
2016-09-16430.00432.00430.00430.0034001462600
2016-09-15430.00432.00430.00430.0028001205000
2016-09-14437.00437.00437.00437.0010043700

   ※ 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