[8119 JQスタンダード] 三栄コーポレーション 日足 時系列データ

[8119 JQスタンダード] 三栄コーポレーション (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-273975.003990.003975.003975.0014005568500
2017-06-264000.004000.003975.003975.00310012369000
2017-06-234040.004040.004000.004000.0020008048000
2017-06-223995.004025.003970.004025.0014005592500
2017-06-213975.004000.003975.004000.0013005181000
2017-06-204010.004035.003980.004020.00690027622000
2017-06-194035.004035.003980.003980.00480019294000
2017-06-164065.004085.003890.003970.001360054380500
2017-06-154030.004100.004010.004060.00930037630000
2017-06-143955.004030.003950.004010.001030040958000
2017-06-133905.003945.003900.003940.00800031342000
2017-06-123890.003915.003870.003900.00840032702000
2017-06-093775.003870.003765.003845.00620023638000
2017-06-083760.003770.003760.003770.00350013191500
2017-06-073745.003765.003745.003760.007002630000
2017-06-063755.003765.003740.003740.0011004125000
2017-06-053770.003770.003750.003750.0023008650500
2017-06-023790.003790.003740.003750.00490018423000
2017-06-013780.003780.003750.003765.0015005646500
2017-05-313770.003780.003750.003750.00460017321500
2017-05-303750.003770.003740.003765.00280010512500
2017-05-293770.003770.003725.003730.00310011620000
2017-05-263715.003725.003680.003680.0023008526500
2017-05-253690.003710.003690.003710.0015005544500
2017-05-243700.003710.003670.003710.0016005907000
2017-05-233710.003720.003680.003705.00290010731000
2017-05-223685.003715.003650.003695.0020007395000
2017-05-193670.003670.003650.003670.0015005495000
2017-05-183640.003660.003600.003655.00500018098000
2017-05-173660.003660.003640.003640.0014005106000
2017-05-163650.003675.003605.003640.00860031249000
2017-05-153660.003710.003660.003675.00730026829500
2017-05-123775.003785.003765.003785.0010003772000
2017-05-113790.003790.003760.003775.0020007544000
2017-05-103755.003785.003755.003760.0021007913000
2017-05-093795.003815.003730.003740.00800030224500
2017-05-083750.003790.003720.003790.00680025492000
2017-05-023700.003710.003650.003710.0027009984000
2017-05-013600.003660.003600.003660.0024008702000
2017-04-283575.003600.003565.003600.008002862500
2017-04-273585.003585.003550.003555.0016005702000
2017-04-263580.003580.003575.003580.009003219500
2017-04-253520.003575.003520.003575.006002122500
2017-04-243505.003520.003500.003515.005001754500
2017-04-213540.003545.003500.003505.0023008082000
2017-04-203565.003590.003515.003520.0026009212000
2017-04-193510.003540.003505.003505.0013004576000
2017-04-183480.003520.003480.003515.008002797500
2017-04-173485.003500.003480.003480.0013004531000
2017-04-143455.003490.003405.003485.0013004494500
2017-04-133425.003455.003425.003455.003001031000
2017-04-123490.003490.003390.003415.00930031865500
2017-04-113515.003515.003500.003500.007002451500
2017-04-103500.003540.003495.003495.00330011577500
2017-04-073480.003505.003480.003500.0015005243500
2017-04-063545.003545.003445.003495.00660022913000
2017-04-053550.003550.003525.003525.00310010971000
2017-04-043625.003635.003525.003550.00940033736000
2017-04-033645.003645.003620.003625.0011003995500
2017-03-313685.003695.003610.003650.00480017539500
2017-03-303690.003695.003680.003685.0020007375500
2017-03-293655.003695.003655.003685.0024008817000
2017-03-283770.003770.003730.003770.00640024029500
2017-03-273735.003770.003695.003760.00780029139000
2017-03-243730.003735.003695.003735.00300011168000
2017-03-233710.003720.003695.003710.00410015187000
2017-03-223725.003735.003700.003700.00410015235000
2017-03-213725.003730.003710.003715.00490018240500
2017-03-173720.003725.003675.003685.00890032856000
2017-03-163755.003800.003670.003705.001590058997000
2017-03-153765.003800.003735.003755.00790029726000
2017-03-143760.003760.003725.003745.00320011990500
2017-03-133760.003770.003720.003720.00620023238000
2017-03-103705.003720.003685.003715.00700025916000
2017-03-093690.003720.003690.003705.00490018143000
2017-03-083730.003730.003680.003690.00620022931500
2017-03-073710.003725.003685.003700.00770028503000
2017-03-063780.003780.003700.003700.001190044168500
2017-03-033730.003770.003730.003740.0026009731500
2017-03-023770.003820.003750.003750.00670025313000
2017-03-013780.003780.003720.003750.00520019467500
2017-02-283825.003825.003760.003780.00280010598500
2017-02-273795.003805.003770.003780.00610023119500
2017-02-243770.003820.003750.003800.00370013993500
2017-02-233740.003830.003740.003770.00870032773000
2017-02-223745.003745.003690.003695.00330012280000
2017-02-213740.003740.003720.003740.0021007847500
2017-02-203760.003760.003700.003720.00480017874500
2017-02-173690.003700.003680.003700.0010003692000
2017-02-163660.003660.003650.003655.0023008412000
2017-02-153655.003660.003655.003655.00430015732500
2017-02-143660.003670.003635.003640.00360013136000
2017-02-133665.003665.003650.003660.00960035113500
2017-02-103650.003695.003650.003660.00510018695500
2017-02-093690.003690.003600.003645.001330048559500
2017-02-083745.003775.003685.003690.00550020450000
2017-02-073760.003800.003725.003750.00680025647500
2017-02-063800.003850.003755.003760.002120080482000
2017-02-033650.003665.003625.003625.00590021465000
2017-02-023640.003670.003640.003650.0013004745000
2017-02-013675.003675.003635.003640.00620022669000
2017-01-313725.003725.003655.003695.00430015831000
2017-01-303695.003730.003670.003730.0022008143500
2017-01-273695.003700.003655.003655.00370013562000
2017-01-263665.003705.003665.003670.00340012533500
2017-01-253635.003680.003635.003655.0020007306000
2017-01-243630.003680.003625.003635.00360013078000
2017-01-233635.003690.003630.003630.0025009098500
2017-01-203650.003650.003635.003635.005001821500
2017-01-193620.003620.003620.003620.00100362000
2017-01-183625.003645.003620.003620.0021007614500
2017-01-173640.003640.003630.003640.0024008722500
2017-01-163665.003670.003630.003630.00460016815500
2017-01-133660.003680.003655.003660.0024008795500
2017-01-123650.003670.003650.003660.0020007317000
2017-01-113695.003695.003660.003660.00280010308500
2017-01-103690.003720.003670.003695.00420015490000
2017-01-063650.003715.003640.003700.00300010982500
2017-01-053710.003725.003655.003685.00640023535000
2017-01-043665.003710.003665.003700.00450016583500
2016-12-303660.003660.003650.003660.0015005486000
2016-12-293695.003695.003630.003670.0022008056500
2016-12-283705.003715.003680.003705.00570021117000
2016-12-273725.003725.003700.003705.0011004078500
2016-12-263730.003730.003690.003725.00440016348000
2016-12-223760.003760.003725.003730.0022008230500
2016-12-213770.003775.003755.003765.0021007907000
2016-12-203750.003770.003750.003765.0021007900500
2016-12-193775.003785.003740.003775.0021007914500
2016-12-163770.003795.003740.003775.00380014315000
2016-12-153770.003770.003770.003770.0011004147000
2016-12-143740.003790.003740.003770.0022008273500
2016-12-133760.003760.003750.003760.00290010897000
2016-12-123795.003815.003765.003765.00570021588500
2016-12-093795.003795.003775.003785.0016006063000
2016-12-083795.003800.003795.003795.0015005693500
2016-12-073785.003795.003780.003795.004001515500
2016-12-063770.003780.003750.003760.00470017712500
2016-12-053790.003790.003760.003760.00330012457000
2016-12-023850.003850.003790.003850.00290011076500
2016-12-013830.003830.003815.003815.0016006126000
2016-11-303815.003835.003810.003835.0012004579500
2016-11-293815.003815.003815.003815.00100381500
2016-11-283840.003840.003810.003810.0023008801000
2016-11-253810.003885.003805.003840.00400015290000
2016-11-243880.003880.003825.003830.0012004608000
2016-11-223815.003855.003810.003840.0013004967500
2016-11-213970.003970.003870.003885.0021008175000
2016-11-183950.003960.003900.003900.0024009442000
2016-11-173905.003950.003865.003865.00980038260000
2016-11-163840.003865.003790.003830.00310011829000
2016-11-153880.003880.003840.003840.009003477000
2016-11-143820.003885.003815.003875.0024009174500
2016-11-113835.003835.003795.003815.0014005342000
2016-11-103755.003790.003755.003785.004001508500
2016-11-093830.003830.003615.003670.00440016313000
2016-11-083755.003800.003755.003760.0011004144000
2016-11-073715.003790.003715.003780.00310011689500
2016-11-043700.003720.003655.003720.0013004782000
2016-11-023750.003775.003705.003755.0020007462000
2016-11-013750.003805.003740.003805.00320012023500
2016-10-313810.003870.003750.003770.00750028388500
2016-10-283820.003950.003820.003950.0017006590000
2016-10-273845.003850.003830.003840.0013004996000
2016-10-263820.003820.003800.003810.0018006859500
2016-10-253790.003830.003760.003820.0018006850500
2016-10-243850.003850.003810.003810.0017006515000
2016-10-213905.003950.003835.003850.0021008145500
2016-10-203905.003950.003765.003905.00440017128000
2016-10-193805.003995.003805.003905.00590023126500
2016-10-183730.003800.003730.003800.00410015502000
2016-10-173705.003715.003705.003710.0011004079500
2016-10-143650.003695.003650.003680.0017006258000
2016-10-133605.003635.003595.003635.0014005054000
2016-10-123600.003620.003595.003595.007002519500
2016-10-113620.003625.003575.003590.0015005400500
2016-10-073650.003650.003570.003570.004001446000
2016-10-063610.003690.003550.003625.00500018106500
2016-10-053635.003640.003605.003615.0023008313500
2016-10-043555.003610.003555.003570.0016005706500
2016-10-033570.003660.003570.003615.0022007924500
2016-09-303450.003575.003450.003505.0028009843000
2016-09-293500.003500.003470.003500.004001397000
2016-09-283450.003500.003450.003500.009003122000
2016-09-273550.003550.003540.003540.0010003544000
2016-09-263515.003565.003515.003540.0018006368000
2016-09-233520.003530.003470.003505.0019006682500
2016-09-213520.003530.003425.003450.00290010138000
2016-09-203475.003540.003475.003520.00300010512500
2016-09-163350.003445.003350.003445.00690023479000
2016-09-153390.003390.003300.003325.00350011647000
2016-09-143405.003415.003405.003405.009003069500
2016-09-133430.003430.003400.003400.007002384500
2016-09-123450.003450.003400.003400.0012004130000
2016-09-093465.003490.003455.003465.0014004866500
2016-09-083465.003465.003465.003465.00100346500
2016-09-073465.003465.003415.003430.0018006189000
2016-09-063420.003465.003420.003465.0012004141500
2016-09-053385.003470.003385.003420.00350012030000
2016-09-023345.003390.003345.003390.004001343000
2016-09-013335.003345.003310.003330.0014004661500
2016-08-313350.003350.003325.003325.007002342500
2016-08-303335.003390.003330.003345.0022007350000
2016-08-293380.003450.003350.003385.0022007463500
2016-08-263300.003350.003290.003345.008002655500
2016-08-253300.003300.003290.003290.00200659000
2016-08-243300.003300.003300.003300.00300990000
2016-08-233350.003350.003335.003335.004001335500
2016-08-223335.003335.003320.003320.00300999000
2016-08-193270.003335.003270.003335.0019006278000
2016-08-183340.003340.003300.003310.0015004973000
2016-08-173365.003395.003330.003340.00450015120500
2016-08-163425.003425.003350.003355.00410013798000
2016-08-153390.003420.003375.003390.00340011531500
2016-08-123445.003445.003340.003390.00300010116500
2016-08-103385.003415.003350.003375.0016005414000
2016-08-093350.003380.003350.003380.0018006052000
2016-08-083490.003490.003365.003405.00310010604500
2016-08-053385.003415.003380.003415.0017005767000
2016-08-043395.003425.003385.003385.0020006804500
2016-08-033440.003465.003355.003380.0028009503500
2016-08-023485.003495.003450.003460.0018006266500
2016-08-013250.003485.003250.003485.001160039214000
2016-07-293205.003205.003155.003185.00330010522000
2016-07-283180.003205.003150.003155.0021006669000
2016-07-273205.003225.003205.003210.0018005777000
2016-07-263170.003220.003170.003205.00320010233500
2016-07-253195.003210.003165.003165.0016005106000
2016-07-223195.003195.003195.003195.00100319500
2016-07-213225.003225.003180.003180.007002247500
2016-07-203195.003195.003150.003160.0015004765000
2016-07-193200.003230.003180.003230.0028008964000
2016-07-153200.003220.003200.003200.0010003209000
2016-07-143215.003215.003170.003170.00300960000
2016-07-133215.003215.003160.003160.0013004156000
2016-07-123190.003220.003190.003220.0012003832500
2016-07-113120.003190.003120.003190.0013004121000
2016-07-083095.003155.003095.003115.00430013400500
2016-07-073145.003145.003080.003095.0014004342500
2016-07-063220.003220.003070.003095.00520016416000
2016-07-053240.003240.003190.003230.0022007083000
2016-07-043170.003250.003170.003235.00330010571500
2016-07-013130.003145.003040.003140.00350010925500
2016-06-303100.003150.003100.003135.009002810000
2016-06-293050.003085.003050.003080.0010003073500
2016-06-282948.003055.002948.003000.00620018494000
2016-06-272948.003025.002948.003020.00370011062700
2016-06-243090.003090.002901.002902.001050031389800
2016-06-233090.003090.003080.003080.0011003394000
2016-06-223150.003165.003095.003095.0030009368500

   ※ 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