[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 
2017-12-134060.004165.004040.004120.00660027060500
2017-12-124035.004045.004035.004045.00390015742500
2017-12-114015.004035.004000.004035.00320012869000
2017-12-084010.004015.003955.004000.00320012773000
2017-12-074015.004015.004005.004015.007002808500
2017-12-064000.004015.004000.004015.005002004000
2017-12-054010.004010.003985.004005.0022008795500
2017-12-044015.004025.003995.004010.00300012029500
2017-12-014010.004015.003990.004015.00310012414000
2017-11-304000.004010.004000.004010.0012004803000
2017-11-293980.004000.003975.004000.0012004785500
2017-11-284000.004000.003900.003980.00290011521500
2017-11-273985.004010.003980.004000.0020007990500
2017-11-243975.003975.003950.003965.0012004759500
2017-11-223955.003975.003905.003965.00280011056000
2017-11-213940.003965.003940.003955.0016006315000
2017-11-203900.003930.003895.003930.0020007802000
2017-11-173895.003955.003870.003900.00400015633500
2017-11-163890.003895.003855.003890.0022008519500
2017-11-153895.003900.003860.003895.00560021692500
2017-11-143895.003900.003880.003900.0010003892000
2017-11-133900.003900.003885.003885.0016006233500
2017-11-103900.003900.003875.003895.0010003894000
2017-11-093860.003895.003860.003890.0019007353500
2017-11-083850.003865.003850.003865.0024009254000
2017-11-073870.003870.003850.003850.00300011569500
2017-11-063875.003880.003855.003875.00460017785500
2017-11-023870.003890.003860.003860.0014005418000
2017-11-013885.003890.003855.003855.00510019767000
2017-10-313845.003865.003815.003840.00400015379500
2017-10-303780.003865.003720.003850.0029600111907500
2017-10-274035.004040.004005.004035.00330013291500
2017-10-264040.004075.004020.004035.00390015786000
2017-10-254040.004060.004035.004040.00250010107000
2017-10-244025.004050.004015.004020.00380015301500
2017-10-234030.004030.004000.004010.0024009650000
2017-10-204000.004010.003995.003995.0013005200500
2017-10-194020.004020.004000.004000.0014005618000
2017-10-184020.004040.004020.004040.009003628000
2017-10-174050.004050.004000.004040.00350014087500
2017-10-164000.004055.003995.004050.0020008039500
2017-10-134000.004010.003980.003995.0021008380000
2017-10-123970.004015.003970.004000.0016006389000
2017-10-114000.004005.003985.004000.0021008398000
2017-10-103990.004000.003955.003995.00410016312000
2017-10-063945.003990.003945.003990.0014005540000
2017-10-054000.004000.003960.003970.00280011149000
2017-10-043990.004050.003970.004000.00500019994500
2017-10-033985.003990.003950.003990.0018007152000
2017-10-023920.003985.003920.003985.00360014227500
2017-09-293930.003940.003920.003920.009003535000
2017-09-283930.003940.003910.003935.0012004706500
2017-09-273930.003935.003910.003915.0021008246500
2017-09-263920.003935.003920.003920.00480018850000
2017-09-253895.003920.003895.003920.0014005466000
2017-09-223895.003905.003890.003895.0022008566500
2017-09-213895.003905.003895.003905.0014005456500
2017-09-203880.003900.003880.003900.0011004284000
2017-09-193890.003900.003875.003890.0023008932500
2017-09-153865.003875.003865.003875.004001548000
2017-09-143865.003880.003860.003865.00940036338000
2017-09-133920.003940.003800.003935.00730028045500
2017-09-123945.003950.003920.003920.005001970500
2017-09-113965.003985.003915.003915.0019007520500
2017-09-083930.003960.003930.003960.003001184500
2017-09-073920.003930.003885.003930.0018007031500
2017-09-063965.003965.003900.003920.00550021576500
2017-09-054005.004005.003965.003970.0013005181000
2017-09-044050.004070.004005.004005.00320012956500
2017-09-014005.004120.004005.004060.00740030048500
2017-08-314005.004005.003965.004005.00310012359500
2017-08-303975.004010.003940.003995.00510020284500
2017-08-293970.003970.003930.003935.0018007107500
2017-08-283975.003975.003930.003930.008003165500
2017-08-253975.003975.003925.003925.0011004357500
2017-08-243880.003935.003875.003935.0012004680000
2017-08-233875.003875.003875.003875.00100387500
2017-08-223840.003840.003825.003840.0011004215000
2017-08-213850.003880.003825.003855.0017006549000
2017-08-183870.003870.003840.003870.0011004254000
2017-08-173825.003885.003825.003870.008003084000
2017-08-163830.003830.003820.003825.007002676000
2017-08-153750.003825.003750.003805.00480018136500
2017-08-143750.003770.003730.003740.00270010099000
2017-08-103750.003770.003740.003770.00380014247500
2017-08-093795.003795.003755.003755.0016006029500
2017-08-083815.003815.003770.003810.00610023113000
2017-08-073830.003835.003820.003830.0020007658000
2017-08-043880.003880.003835.003835.0018006939000
2017-08-033840.003885.003830.003885.0013004998000
2017-08-023920.003920.003835.003890.0023008884500
2017-08-013825.004010.003825.003855.00330012832000
2017-07-313900.003900.003820.003825.001080041654000
2017-07-284015.004020.003985.004020.00270010783500
2017-07-273975.004000.003960.003985.0017006782500
2017-07-263985.003985.003935.003960.0019007527000
2017-07-253980.003995.003960.003965.00310012327500
2017-07-243980.003980.003960.003965.0021008331500
2017-07-213930.003965.003905.003965.0022008634500
2017-07-203930.003940.003910.003940.0024009406500
2017-07-193980.003980.003925.003930.0023009079000
2017-07-183985.003985.003935.003980.0012004771500
2017-07-143910.003925.003910.003915.007002742000
2017-07-133925.003930.003905.003905.0010003916000
2017-07-123935.003950.003925.003925.0010003939000
2017-07-113935.003935.003905.003935.0014005495000
2017-07-103930.003930.003920.003925.0012004713500
2017-07-073925.003930.003885.003930.0018007022500
2017-07-063945.003945.003940.003940.005001971500
2017-07-053885.003920.003880.003920.007002725000
2017-07-043890.003955.003880.003890.00560021915000
2017-07-033940.003955.003880.003890.00390015238500
2017-06-303930.003945.003930.003930.009003540500
2017-06-293965.003990.003890.003975.00460018042000
2017-06-283975.004010.003960.003960.007002784500
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

   ※ 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