[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 
2016-12-02450.00457.00450.00457.0070003157000
2016-12-01455.00455.00452.00452.0050002263000
2016-11-30452.00452.00445.00447.0040001791000
2016-11-29447.00455.00447.00455.002000902000
2016-11-28450.00455.00450.00455.0030001360000
2016-11-25451.00452.00450.00450.0030001353000
2016-11-24450.00452.00450.00452.0080003602000
2016-11-22448.00448.00448.00448.001000448000
2016-11-21445.00445.00444.00445.0030001334000
2016-11-18438.00438.00438.00438.002000876000
2016-11-17442.00442.00438.00438.0080003528000
2016-11-16440.00440.00440.00440.0040001760000
2016-11-15432.00432.00432.00432.001000432000
2016-11-14437.00437.00435.00435.002000872000
2016-11-11437.00438.00422.00438.00130005578000
2016-11-10446.00446.00446.00446.001000446000
2016-11-09430.00430.00422.00422.0050002121000
2016-11-08430.00438.00430.00438.0040001732000
2016-11-07428.00428.00428.00428.001000428000
2016-11-04428.00428.00428.00428.001000428000
2016-11-0200
2016-11-01430.00432.00430.00432.002000862000
2016-10-31445.00445.00423.00430.00160006928000
2016-10-28422.00422.00422.00422.002000844000
2016-10-2700
2016-10-26421.00421.00421.00421.001000421000
2016-10-25421.00421.00412.00414.00120004977000
2016-10-24420.00420.00419.00420.0060002519000
2016-10-21418.00419.00415.00418.00180007492000
2016-10-20418.00418.00416.00418.0070002921000
2016-10-19415.00415.00415.00415.002000830000
2016-10-1800
2016-10-1700
2016-10-14414.00414.00414.00414.0030001242000
2016-10-13415.00415.00415.00415.0050002075000
2016-10-12415.00415.00415.00415.001000415000
2016-10-11418.00418.00415.00415.0050002082000
2016-10-07415.00415.00415.00415.002000830000
2016-10-06420.00423.00420.00423.0030001266000
2016-10-0500
2016-10-0400
2016-10-0300
2016-09-30428.00428.00428.00428.001000428000
2016-09-29428.00428.00428.00428.001000428000
2016-09-28428.00428.00428.00428.0040001712000
2016-09-2700
2016-09-26420.00420.00420.00420.001000420000
2016-09-23418.00418.00417.00417.00110004597000
2016-09-21417.00418.00417.00418.002000835000
2016-09-2000
2016-09-16410.00410.00410.00410.0070002870000
2016-09-15418.00418.00410.00410.0060002492000
2016-09-1400
2016-09-1300
2016-09-12416.00420.00416.00418.00100004190000
2016-09-0900
2016-09-08420.00420.00418.00418.0030001256000
2016-09-07423.00423.00420.00420.0050002109000
2016-09-0600
2016-09-05423.00424.00423.00424.0080003391000
2016-09-02426.00426.00426.00426.001000426000
2016-09-01430.00430.00425.00426.00100004266000
2016-08-31428.00430.00428.00430.0090003866000
2016-08-30424.00424.00423.00423.00150006359000
2016-08-29427.00427.00427.00427.001000427000
2016-08-2600
2016-08-2500
2016-08-24421.00427.00421.00427.0080003376000
2016-08-2300
2016-08-22429.00429.00429.00429.001000429000
2016-08-19428.00428.00421.00421.0030001276000
2016-08-18426.00426.00423.00423.002000849000
2016-08-17425.00426.00425.00426.002000851000
2016-08-1600
2016-08-1500
2016-08-12425.00425.00425.00425.001000425000
2016-08-10422.00423.00422.00422.0080003378000
2016-08-09435.00435.00430.00430.0040001735000
2016-08-0800
2016-08-0500
2016-08-0400
2016-08-0300
2016-08-0200
2016-08-0100
2016-07-29426.00427.00426.00427.002000853000
2016-07-28421.00421.00421.00421.002000842000
2016-07-2700
2016-07-26427.00427.00427.00427.001000427000
2016-07-2500
2016-07-22430.00430.00425.00427.0030001282000
2016-07-2100
2016-07-2000
2016-07-1900
2016-07-1500
2016-07-14427.00427.00427.00427.001000427000
2016-07-1300
2016-07-1200
2016-07-11418.00420.00418.00419.0030001257000
2016-07-08426.00426.00420.00420.0080003395000
2016-07-07429.00429.00429.00429.001000429000
2016-07-06431.00431.00429.00429.0030001290000
2016-07-05432.00437.00432.00432.0030001301000
2016-07-04432.00432.00432.00432.002000864000
2016-07-0100
2016-06-3000
2016-06-29440.00440.00440.00440.001000440000
2016-06-28440.00440.00440.00440.001000440000
2016-06-2700
2016-06-24432.00432.00432.00432.001000432000
2016-06-2300
2016-06-22445.00445.00445.00445.001000445000
2016-06-2100
2016-06-20438.00438.00438.00438.001000438000
2016-06-1700
2016-06-16426.00432.00426.00432.002000858000
2016-06-15435.00435.00434.00434.0030001304000
2016-06-1400
2016-06-1300
2016-06-1000
2016-06-09435.00435.00435.00435.001000435000
2016-06-0800
2016-06-07425.00431.00425.00431.002000856000
2016-06-0600
2016-06-03433.00433.00425.00425.0050002144000
2016-06-0200
2016-06-0100
2016-05-31433.00433.00433.00433.001000433000
2016-05-30431.00432.00431.00431.0040001725000
2016-05-2700
2016-05-26444.00444.00439.00439.002000883000
2016-05-25445.00445.00445.00445.001000445000
2016-05-2400
2016-05-23450.00450.00445.00445.0030001345000
2016-05-20464.00464.00445.00450.003000013701000
2016-05-19448.00450.00448.00450.0050002246000
2016-05-18431.00447.00431.00447.002000878000
2016-05-17427.00427.00415.00423.0080003371000
2016-05-1600
2016-05-13435.00435.00435.00435.00100004350000
2016-05-1200
2016-05-11430.00430.00430.00430.0030001290000
2016-05-10430.00430.00430.00430.0030001290000
2016-05-09425.00425.00420.00425.0060002544000
2016-05-0600
2016-05-02426.00426.00425.00425.0050002127000
2016-04-28430.00430.00427.00427.0060002571000
2016-04-2700
2016-04-26428.00428.00428.00428.001000428000
2016-04-25421.00445.00421.00445.0080003447000
2016-04-22428.00429.00428.00429.0030001285000
2016-04-21420.00425.00420.00425.00120005050000
2016-04-20425.00428.00424.00426.002400010209000
2016-04-19425.00425.00425.00425.001000425000
2016-04-18420.00425.00420.00425.002000845000
2016-04-15429.00429.00424.00424.0030001278000
2016-04-14425.00431.00425.00431.0080003433000
2016-04-13428.00428.00428.00428.0050002140000
2016-04-12420.00420.00420.00420.0030001260000
2016-04-1100
2016-04-0800
2016-04-07428.00428.00428.00428.001000428000
2016-04-06420.00420.00418.00420.0050002098000
2016-04-05420.00420.00420.00420.0030001260000
2016-04-0400
2016-04-01421.00421.00421.00421.001000421000
2016-03-3100
2016-03-3000
2016-03-29415.00415.00415.00415.001000415000
2016-03-28435.00439.00435.00439.0030001313000
2016-03-25447.00447.00447.00447.001000447000
2016-03-24444.00444.00444.00444.001000444000
2016-03-23445.00445.00445.00445.001000445000
2016-03-2200
2016-03-18445.00445.00445.00445.002000890000
2016-03-1700
2016-03-16445.00445.00444.00445.0040001778000
2016-03-15445.00445.00445.00445.001000445000
2016-03-14445.00446.00445.00446.0040001781000
2016-03-11442.00442.00442.00442.001000442000
2016-03-10440.00440.00440.00440.001000440000
2016-03-0900
2016-03-08444.00444.00440.00440.002000884000
2016-03-07440.00440.00440.00440.002000880000
2016-03-04437.00440.00437.00440.0030001314000
2016-03-03441.00441.00437.00437.0050002197000
2016-03-02450.00450.00441.00441.00110004923000
2016-03-01450.00450.00450.00450.002000900000
2016-02-29450.00450.00450.00450.001000450000
2016-02-26450.00450.00450.00450.001000450000
2016-02-25450.00450.00450.00450.001000450000
2016-02-24450.00450.00450.00450.002000900000
2016-02-23461.00461.00455.00455.002000916000
2016-02-22437.00461.00437.00461.0030001335000
2016-02-19429.00429.00429.00429.001000429000
2016-02-18429.00429.00429.00429.001000429000
2016-02-17425.00425.00415.00415.0050002091000
2016-02-1600
2016-02-1500
2016-02-12455.00455.00425.00425.00100004399000
2016-02-10475.00475.00455.00455.00130006071000
2016-02-09485.00485.00475.00475.0070003352000
2016-02-08485.00485.00485.00485.001000485000
2016-02-05488.00488.00485.00485.0040001946000
2016-02-04488.00488.00488.00488.0030001464000
2016-02-03491.00491.00488.00488.0050002448000
2016-02-02503.00503.00503.00503.001000503000
2016-02-01494.00494.00494.00494.0080003952000
2016-01-29494.00501.00494.00494.0030001489000
2016-01-28501.00501.00501.00501.001000501000
2016-01-2700
2016-01-26503.00503.00494.00494.0030001493000
2016-01-25491.00503.00491.00503.00120005921000
2016-01-22509.00509.00501.00501.0050002516000
2016-01-21510.00510.00510.00510.0020001020000
2016-01-20519.00519.00519.00519.001000519000
2016-01-19519.00519.00519.00519.001000519000
2016-01-18524.00524.00524.00524.001000524000
2016-01-15524.00524.00524.00524.0020001048000
2016-01-14525.00525.00518.00520.0070003648000
2016-01-13525.00527.00522.00522.0060003151000
2016-01-12525.00527.00520.00523.00130006814000
2016-01-08527.00527.00527.00527.001000527000
2016-01-07520.00529.00520.00529.0020001049000
2016-01-0600
2016-01-0500
2016-01-0400
2015-12-30531.00531.00520.00520.0020001051000
2015-12-2900
2015-12-2800
2015-12-25531.00531.00521.00521.0040002114000
2015-12-2400
2015-12-22535.00535.00530.00533.0030001598000
2015-12-2100
2015-12-18530.00530.00530.00530.0030001590000
2015-12-17520.00520.00520.00520.001000520000
2015-12-16518.00520.00518.00520.0040002078000
2015-12-15518.00518.00516.00516.0060003102000
2015-12-14521.00521.00521.00521.0020001042000
2015-12-1100
2015-12-10530.00530.00529.00529.0030001589000
2015-12-09528.00528.00528.00528.0060003168000
2015-12-08530.00530.00528.00528.0020001058000
2015-12-07530.00530.00530.00530.001000530000
2015-12-04529.00529.00529.00529.001000529000
2015-12-03529.00530.00529.00530.0020001059000
2015-12-02535.00535.00529.00529.0080004257000
2015-12-0100
2015-11-3000
2015-11-2700
2015-11-2600

   ※ 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