[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 
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
2016-09-13442.00442.00442.00442.00500221000
2016-09-12450.00450.00449.00450.002000899400
2016-09-09477.00477.00477.00477.00700333900
2016-09-08470.00471.00470.00471.00400188100
2016-09-07460.00460.00460.00460.0053002438000
2016-09-0600
2016-09-05462.00462.00452.00452.0052002401400
2016-09-0200
2016-09-0100
2016-08-31470.00470.00470.00470.001100517000
2016-08-30476.00476.00465.00470.00900422800
2016-08-29460.00460.00460.00460.0020092000
2016-08-26461.00461.00460.00460.00300138100
2016-08-25465.00465.00464.00464.0055002557400
2016-08-24476.00476.00473.00473.001100523300
2016-08-23469.00469.00468.00468.0029001360000
2016-08-22466.00469.00464.00468.0024001118000
2016-08-19464.00466.00462.00466.001000463900
2016-08-18461.00461.00460.00460.0020092100
2016-08-1700
2016-08-1600
2016-08-1500
2016-08-1200
2016-08-10468.00468.00460.00460.001100511600
2016-08-09460.00460.00460.00460.0010046000
2016-08-08452.00452.00452.00452.0010045200
2016-08-0500
2016-08-0400
2016-08-0300
2016-08-0200
2016-08-01467.00467.00460.00460.00300138700
2016-07-29479.00479.00472.00472.0038001817700
2016-07-28450.00463.00450.00463.001000457700
2016-07-27435.00442.00435.00442.00300131200
2016-07-26459.00459.00459.00459.001000459000
2016-07-25466.00466.00463.00463.00178008294200
2016-07-22465.00465.00455.00456.0040001840000
2016-07-21450.00450.00450.00450.001700765000
2016-07-20434.00441.00434.00440.0029001268000
2016-07-19425.00430.00425.00430.00900386300
2016-07-15421.00421.00416.00418.001400584700
2016-07-1400
2016-07-1300
2016-07-1200
2016-07-1100
2016-07-08435.00435.00405.00407.0073003053400
2016-07-07429.00430.00429.00430.001600687500
2016-07-06414.00414.00414.00414.0010041400
2016-07-05413.00413.00413.00413.0010041300
2016-07-0400
2016-07-0100
2016-06-30429.00429.00429.00429.001200514800
2016-06-29412.00414.00412.00414.001500620800
2016-06-28400.00400.00398.00398.00300119800
2016-06-27404.00404.00400.00400.0067002705800
2016-06-24428.00430.00406.00412.0043001801400
2016-06-23429.00429.00428.00428.00600257300
2016-06-22416.00420.00416.00420.00900375600
2016-06-21413.00424.00413.00415.001500623100
2016-06-20409.00409.00409.00409.001000409000
2016-06-17403.00409.00403.00409.00400162900
2016-06-16402.00405.00402.00402.002400966500
2016-06-15410.00411.00410.00410.001500615200
2016-06-14418.00418.00415.00415.00300125100
2016-06-1300
2016-06-10427.00427.00427.00427.00700298900
2016-06-09424.00424.00421.00421.001200508100
2016-06-08419.00419.00419.00419.0010041900
2016-06-07419.00422.00419.00422.0020084100
2016-06-06419.00419.00419.00419.0010041900
2016-06-03421.00423.00421.00423.001700716300
2016-06-02421.00421.00421.00421.00700294700
2016-06-01426.00426.00425.00425.00300127700
2016-05-31429.00429.00420.00427.002000853300
2016-05-30426.00434.00425.00434.001200512400
2016-05-27425.00425.00425.00425.001600680000
2016-05-26428.00429.00425.00425.001100470400
2016-05-25429.00429.00422.00429.0079003385100
2016-05-24440.00440.00436.00436.0027001181500
2016-05-23446.00446.00435.00436.0024001053700
2016-05-20439.00443.00438.00438.00800352500
2016-05-19435.00435.00435.00435.00400174000
2016-05-18436.00436.00435.00435.00700304800
2016-05-1700
2016-05-16435.00435.00435.00435.00400174000
2016-05-13436.00436.00431.00434.00800347500
2016-05-12440.00440.00440.00440.00500220000
2016-05-11441.00441.00441.00441.00500220500
2016-05-10449.00449.00441.00441.00900403300
2016-05-09443.00443.00440.00440.00600264600
2016-05-06447.00447.00447.00447.0010044700
2016-05-02440.00440.00440.00440.00600264000
2016-04-28440.00440.00440.00440.001000440000
2016-04-27440.00440.00440.00440.00500220000
2016-04-26439.00440.00437.00437.00400175500
2016-04-25442.00442.00434.00439.0083003663200
2016-04-22448.00450.00441.00450.001800799700
2016-04-21444.00444.00440.00440.002000885600
2016-04-20445.00445.00442.00442.00800355400
2016-04-19440.00442.00440.00440.001100484200
2016-04-18440.00440.00440.00440.001000440000
2016-04-15442.00442.00442.00442.00500221000
2016-04-14440.00440.00440.00440.00600264000
2016-04-13440.00440.00440.00440.0010044000
2016-04-12440.00440.00440.00440.00300132000
2016-04-11441.00441.00440.00440.00800352100
2016-04-08452.00452.00452.00452.00800361600
2016-04-07445.00445.00444.00444.00700311400
2016-04-06444.00444.00443.00443.00300133100
2016-04-05443.00443.00443.00443.002000886000
2016-04-04448.00448.00441.00441.00300133700
2016-04-01450.00450.00448.00448.001100494500
2016-03-31466.00466.00447.00447.001500695200
2016-03-30457.00458.00450.00450.001000452500
2016-03-29442.00450.00442.00450.00300133800
2016-03-28480.00480.00468.00468.00300142400
2016-03-25488.00488.00484.00484.0052002537200
2016-03-24479.00488.00479.00488.0029001391200
2016-03-23478.00478.00478.00478.00600286800
2016-03-22473.00475.00473.00475.001200569700
2016-03-18471.00471.00471.00471.0010047100
2016-03-17470.00472.00470.00472.00400188500
2016-03-16471.00471.00471.00471.0010047100
2016-03-15464.00465.00464.00465.001200556900
2016-03-14471.00471.00463.00464.0070003258100
2016-03-11481.00481.00481.00481.0050002405000
2016-03-10481.00481.00481.00481.00700336700
2016-03-09476.00476.00473.00473.00500237100
2016-03-08476.00480.00476.00480.00300143200
2016-03-0700
2016-03-0400
2016-03-0300
2016-03-0200
2016-03-0100
2016-02-29482.00482.00482.00482.001000482000
2016-02-26470.00471.00470.00470.00300141100
2016-02-25481.00481.00470.00470.0054002595500
2016-02-24479.00480.00472.00480.001800854700
2016-02-23471.00475.00470.00471.0023001083300
2016-02-22455.00456.00455.00455.00700318600
2016-02-1900
2016-02-18453.00453.00453.00453.00400181200
2016-02-17450.00450.00450.00450.0020090000
2016-02-16441.00450.00441.00449.00900398700
2016-02-15441.00449.00441.00449.00300133100
2016-02-1200
2016-02-10474.00474.00473.00473.00800379100
2016-02-0900
2016-02-0800
2016-02-05466.00468.00466.00468.00400186800
2016-02-04463.00463.00463.00463.0020092600
2016-02-03456.00457.00455.00455.00400182300
2016-02-02478.00478.00462.00462.001200570400
2016-02-0100
2016-01-29478.00478.00478.00478.001100525800
2016-01-28466.00469.00466.00469.00400186800
2016-01-2700
2016-01-2600
2016-01-25464.00465.00458.00465.0070003246000
2016-01-22467.00480.00467.00480.001600754300
2016-01-21462.00462.00460.00460.0032001476100
2016-01-20475.00475.00470.00470.001300616500
2016-01-19476.00477.00475.00475.001600761600
2016-01-18467.00479.00467.00476.001400656800
2016-01-15473.00475.00473.00475.00500237300
2016-01-14473.00473.00473.00473.00500236500
2016-01-13481.00481.00481.00481.0020096200
2016-01-12482.00483.00466.00466.001700801700
2016-01-08495.00495.00494.00494.002000989900
2016-01-07496.00496.00495.00495.0020099100
2016-01-06495.00495.00495.00495.00600297000
2016-01-05495.00495.00495.00495.0010049500
2016-01-0400
2015-12-30513.00513.00500.00506.0041002081800
2015-12-29510.00513.00510.00513.001000511300
2015-12-28504.00513.00497.00513.001500753900
2015-12-25529.00529.00496.00497.00122006444300
2015-12-24510.00513.00508.00510.0049002499800
2015-12-22510.00510.00508.00510.001400713500
2015-12-21488.00488.00487.00487.00700341500
2015-12-18491.00493.00491.00493.001200589400
2015-12-17489.00491.00489.00491.001200587800
2015-12-16487.00488.00481.00481.001400677900
2015-12-15485.00493.00485.00486.0031001505300
2015-12-1400
2015-12-1100
2015-12-10500.00500.00498.00498.00900449800
2015-12-0900
2015-12-08500.00500.00500.00500.00200100000
2015-12-0700
2015-12-04511.00511.00501.00501.00300151500
2015-12-0300
2015-12-0200

   ※ 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