[8045 JQスタンダード] 横浜丸魚 日足 時系列データ

[8045 JQスタンダード] 横浜丸魚 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-15708.00708.00695.00706.0040002802300
2017-12-14695.00707.00695.00705.0015001047400
2017-12-13705.00705.00704.00704.00800563500
2017-12-12694.00709.00694.00704.0024001675400
2017-12-11690.00694.00690.00694.0031002143100
2017-12-08690.00690.00690.00690.0020001380000
2017-12-07690.00694.00690.00694.00400276800
2017-12-06690.00694.00690.00694.0023001588200
2017-12-05690.00693.00684.00693.0052003586500
2017-12-04693.00693.00680.00685.0026001773200
2017-12-01680.00693.00679.00693.0056003821400
2017-11-30677.00693.00667.00684.0051003467900
2017-11-29697.00697.00677.00684.0031002111200
2017-11-28676.00709.00676.00693.001460010003900
2017-11-27660.00673.00660.00667.0032002116500
2017-11-24669.00669.00660.00667.0057003781500
2017-11-22667.00667.00660.00662.0027001794500
2017-11-21670.00670.00660.00670.001300861300
2017-11-20668.00669.00660.00669.0019001265900
2017-11-17674.00674.00662.00662.001100730600
2017-11-16662.00666.00650.00666.0060003935200
2017-11-15669.00678.00667.00678.0023001539900
2017-11-14678.00679.00670.00679.0018001212500
2017-11-13669.00675.00668.00675.0066004424500
2017-11-10668.00676.00667.00668.0031002072200
2017-11-09663.00678.00663.00678.0060004010400
2017-11-08682.00682.00672.00678.0017001158000
2017-11-07667.00686.00667.00683.002100014148800
2017-11-06664.00670.00660.00669.0083005539100
2017-11-02664.00675.00660.00674.001580010546100
2017-11-01656.00661.00656.00661.0017001122200
2017-10-31656.00656.00656.00656.0019001246400
2017-10-30660.00660.00656.00656.001500989600
2017-10-27660.00660.00660.00660.0021001386000
2017-10-26657.00659.00657.00659.001500987300
2017-10-25669.00669.00656.00656.0082005413200
2017-10-24663.00663.00663.00663.0010066300
2017-10-23672.00672.00663.00669.0027001804800
2017-10-20672.00672.00662.00669.0048003221600
2017-10-19653.00670.00653.00670.0079005204300
2017-10-18662.00668.00653.00653.0056003694700
2017-10-17667.00667.00658.00664.0038002509800
2017-10-16666.00668.00658.00667.0037002464000
2017-10-13659.00667.00655.00667.0059003894600
2017-10-12669.00669.00651.00653.0028001844600
2017-10-11669.00669.00664.00669.0077005134400
2017-10-10677.00677.00665.00669.0064004280900
2017-10-06678.00681.00663.00668.00141009520600
2017-10-05652.00659.00640.00659.002690017359200
2017-10-04643.00643.00643.00643.0010064300
2017-10-03631.00643.00622.00643.0069004349200
2017-10-02633.00633.00631.00631.0017001074500
2017-09-29629.00633.00626.00633.0090005661000
2017-09-28621.00625.00621.00625.0030001867000
2017-09-27628.00634.00628.00628.00120007544000
2017-09-26612.00628.00612.00628.0050003100000
2017-09-25611.00612.00611.00611.0060003669000
2017-09-22617.00617.00611.00611.0050003065000
2017-09-21606.00610.00605.00605.0080004850000
2017-09-20605.00605.00600.00600.0060003610000
2017-09-19596.00605.00596.00605.00100005999000
2017-09-15587.00595.00586.00595.0030001768000
2017-09-14590.00590.00587.00587.0050002944000
2017-09-13580.00590.00580.00590.00110006414000
2017-09-12575.00575.00575.00575.001000575000
2017-09-11575.00575.00575.00575.001000575000
2017-09-08575.00575.00575.00575.0050002875000
2017-09-07577.00577.00575.00575.0020001152000
2017-09-06577.00577.00577.00577.0020001154000
2017-09-05585.00585.00580.00580.0090005232000
2017-09-04575.00584.00575.00580.0080004632000
2017-09-01570.00575.00570.00575.0040002295000
2017-08-31570.00570.00570.00570.0020001140000
2017-08-3000
2017-08-2900
2017-08-2800
2017-08-25566.00566.00566.00566.001000566000
2017-08-2400
2017-08-2300
2017-08-2200
2017-08-2100
2017-08-18574.00574.00564.00564.0040002266000
2017-08-1700
2017-08-1600
2017-08-15575.00575.00575.00575.001000575000
2017-08-14556.00574.00556.00574.00100005608000
2017-08-10574.00574.00574.00574.001000574000
2017-08-09578.00578.00574.00574.0050002877000
2017-08-08578.00578.00578.00578.0030001734000
2017-08-07585.00585.00576.00576.0040002321000
2017-08-04580.00580.00576.00576.0020001156000
2017-08-03585.00585.00580.00580.0020001165000
2017-08-02590.00597.00590.00597.0020001187000
2017-08-01565.00570.00561.00570.0070003963000
2017-07-31558.00569.00558.00565.0090005075000
2017-07-28556.00563.00556.00558.0070003909000
2017-07-27563.00563.00561.00561.0020001124000
2017-07-26553.00563.00553.00563.0020001116000
2017-07-25556.00557.00553.00553.0040002221000
2017-07-24556.00556.00556.00556.0030001668000
2017-07-21557.00558.00557.00558.0040002230000
2017-07-2000
2017-07-19552.00552.00552.00552.0020001104000
2017-07-18555.00555.00555.00555.0020001110000
2017-07-14548.00548.00548.00548.001000548000
2017-07-13550.00550.00548.00548.0050002748000
2017-07-12560.00560.00560.00560.001000560000
2017-07-1100
2017-07-10567.00567.00554.00554.0070003939000
2017-07-07555.00562.00555.00557.0060003345000
2017-07-0600
2017-07-05559.00559.00556.00558.0030001673000
2017-07-04560.00560.00554.00554.0030001668000
2017-07-03560.00560.00553.00553.0030001666000
2017-06-30549.00559.00549.00559.0040002206000
2017-06-29559.00559.00559.00559.001000559000
2017-06-28551.00551.00551.00551.001000551000
2017-06-2700
2017-06-2600
2017-06-23555.00555.00552.00552.0020001107000
2017-06-22562.00562.00557.00557.0020001119000
2017-06-21553.00562.00553.00562.0020001115000
2017-06-20551.00551.00551.00551.001000551000
2017-06-19547.00553.00547.00553.0030001647000
2017-06-16562.00566.00562.00562.0040002252000
2017-06-15561.00561.00561.00561.0030001683000
2017-06-1400
2017-06-13553.00557.00553.00557.0080004444000
2017-06-12553.00554.00553.00554.0060003319000
2017-06-09546.00550.00545.00550.0070003829000
2017-06-0800
2017-06-07540.00545.00540.00545.0040002170000
2017-06-06536.00542.00531.00542.0080004304000
2017-06-05529.00536.00529.00536.0040002135000
2017-06-02528.00530.00528.00530.0020001058000
2017-06-01527.00527.00527.00527.001000527000
2017-05-31522.00522.00522.00522.0050002610000
2017-05-30525.00525.00525.00525.0020001050000
2017-05-2900
2017-05-2600
2017-05-2500
2017-05-24534.00534.00525.00525.0050002638000
2017-05-2300
2017-05-22523.00528.00521.00527.00130006829000
2017-05-19544.00555.00543.00543.00130007117000
2017-05-18528.00538.00528.00535.0050002657000
2017-05-17553.00557.00544.00544.0060003307000
2017-05-16540.00545.00540.00543.0030001628000
2017-05-15535.00535.00534.00534.0020001069000
2017-05-12535.00535.00535.00535.001000535000
2017-05-1100
2017-05-10535.00538.00534.00538.00100005355000
2017-05-0900
2017-05-08526.00526.00526.00526.001000526000
2017-05-02518.00518.00518.00518.001000518000
2017-05-0100
2017-04-28520.00520.00513.00513.0020001033000
2017-04-27521.00521.00521.00521.0020001042000
2017-04-2600
2017-04-2500
2017-04-2400
2017-04-2100
2017-04-20518.00518.00518.00518.001000518000
2017-04-1900
2017-04-1800
2017-04-17495.00508.00495.00508.0020001003000
2017-04-14495.00495.00495.00495.0040001980000
2017-04-13505.00505.00503.00505.0060003022000
2017-04-12520.00520.00509.00509.00110005622000
2017-04-1100
2017-04-10528.00528.00528.00528.001000528000
2017-04-0700
2017-04-06532.00533.00532.00533.0030001598000
2017-04-05534.00534.00534.00534.001000534000
2017-04-04547.00547.00540.00540.0060003252000
2017-04-03551.00551.00551.00551.0020001102000
2017-03-31550.00560.00549.00549.0080004418000
2017-03-30550.00550.00550.00550.001000550000
2017-03-29553.00553.00553.00553.001000553000
2017-03-28545.00555.00545.00555.0090004945000
2017-03-27555.00555.00555.00555.0060003330000
2017-03-24561.00562.00561.00562.0030001684000
2017-03-23561.00561.00561.00561.001000561000
2017-03-22573.00573.00563.00563.0020001136000
2017-03-21575.00575.00575.00575.001000575000
2017-03-17575.00575.00575.00575.0020001150000
2017-03-16560.00570.00560.00570.0040002260000
2017-03-15571.00571.00570.00570.0020001141000
2017-03-14575.00575.00575.00575.001000575000
2017-03-1300
2017-03-1000
2017-03-09575.00575.00575.00575.0020001150000
2017-03-08575.00575.00575.00575.0030001725000
2017-03-07568.00568.00568.00568.0020001136000
2017-03-06575.00575.00575.00575.0030001725000
2017-03-03571.00571.00571.00571.0020001142000
2017-03-02567.00571.00567.00571.0060003417000
2017-03-01565.00568.00561.00568.0050002819000
2017-02-2800
2017-02-2700
2017-02-24569.00569.00569.00569.001000569000
2017-02-23560.00570.00560.00570.0090005078000
2017-02-22569.00569.00569.00569.001000569000
2017-02-21569.00570.00562.00562.00110006242000
2017-02-20555.00558.00555.00556.0050002780000
2017-02-17548.00550.00545.00545.00100005474000
2017-02-16569.00569.00560.00560.0080004516000
2017-02-15551.00564.00551.00564.0040002240000
2017-02-14541.00552.00541.00546.00140007655000
2017-02-13530.00532.00529.00532.0040002120000
2017-02-10529.00529.00527.00527.0040002114000
2017-02-09525.00527.00510.00527.0070003634000
2017-02-08552.00552.00524.00530.003700020070000
2017-02-07502.00502.00502.00502.001000502000
2017-02-06506.00506.00501.00501.0020001007000
2017-02-03499.00507.00499.00507.0030001505000
2017-02-0200
2017-02-01494.00499.00490.00499.0070003453000
2017-01-31495.00495.00495.00495.0030001485000
2017-01-30497.00497.00497.00497.001000497000
2017-01-27496.00499.00491.00498.0090004462000
2017-01-26497.00497.00496.00496.002000993000
2017-01-25494.00494.00494.00494.0040001976000
2017-01-24494.00494.00494.00494.001000494000
2017-01-23494.00494.00494.00494.001000494000
2017-01-20494.00494.00494.00494.001000494000
2017-01-19486.00489.00486.00489.0030001464000
2017-01-18485.00485.00485.00485.0030001455000
2017-01-17489.00494.00488.00494.00140006858000
2017-01-1600
2017-01-13490.00496.00490.00495.0050002461000
2017-01-12493.00493.00493.00493.001000493000
2017-01-11512.00512.00511.00511.0060003071000
2017-01-10512.00512.00512.00512.001000512000
2017-01-06502.00502.00502.00502.0030001506000
2017-01-05502.00502.00502.00502.001000502000
2017-01-04503.00503.00502.00502.0030001507000
2016-12-30497.00497.00497.00497.001000497000
2016-12-29487.00497.00487.00497.00180008805000
2016-12-28490.00492.00490.00492.0030001473000
2016-12-27490.00490.00475.00485.0090004383000
2016-12-26487.00487.00487.00487.002000974000
2016-12-22488.00491.00488.00491.0050002444000
2016-12-21488.00488.00488.00488.0050002440000
2016-12-20491.00491.00491.00491.001000491000
2016-12-19492.00492.00485.00491.0060002923000
2016-12-16483.00485.00480.00485.0070003385000
2016-12-15482.00482.00480.00480.0070003368000
2016-12-14475.00475.00475.00475.002000950000
2016-12-13475.00475.00475.00475.001000475000

   ※ 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。 

Twitter