[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 
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
2016-06-213150.003155.003130.003135.007002200500
2016-06-203050.003125.003050.003100.009002776000
2016-06-173085.003095.003035.003035.00380011658000
2016-06-163195.003230.003095.003095.00520016288000
2016-06-153185.003200.003180.003190.0013004149500
2016-06-143200.003225.003155.003225.00460014595500
2016-06-133230.003230.003180.003185.00710022771000
2016-06-103260.003275.003230.003230.00780025368000
2016-06-093255.003260.003250.003260.0025008134500
2016-06-083245.003265.003210.003265.00410013272000
2016-06-073200.003265.003200.003210.00560018077000
2016-06-063205.003250.003185.003200.00480015362000
2016-06-033230.003235.003205.003205.00550017706500
2016-06-023270.003280.003225.003225.00520016881500
2016-06-013285.003335.003265.003295.00460015196000
2016-05-313280.003320.003265.003285.00450014772500
2016-05-303245.003280.003245.003260.00310010104000
2016-05-273240.003275.003240.003245.0013004228000
2016-05-263295.003295.003235.003235.00460015016000
2016-05-253270.003280.003240.003245.00410013388500
2016-05-243270.003275.003235.003235.00880028649500
2016-05-233325.003380.003290.003300.00630020997000
2016-05-203325.003325.003270.003325.00340011240500
2016-05-193285.003330.003240.003260.001350044161000
2016-05-183585.003585.003250.003330.002390080732000
2016-05-173555.003605.003550.003585.00390013907500
2016-05-163550.003670.003450.003545.0029700105336500
2016-05-134020.004060.004000.004040.00940037858000
2016-05-123925.004000.003925.004000.00290011541500
2016-05-114000.004050.003925.003995.00300011977500
2016-05-103865.003990.003865.003970.00400015619500
2016-05-093905.003905.003805.003850.00570022140000
2016-05-063885.003940.003850.003885.00330012834500
2016-05-023805.003920.003800.003885.00300011501500
2016-04-283900.003955.003850.003900.00470018277000
2016-04-273915.003940.003875.003895.00510019900000
2016-04-264095.004095.003895.003895.00450017878500
2016-04-254150.004150.004095.004095.0010004123500
2016-04-224150.004160.004080.004085.00350014426500
2016-04-214120.004185.004090.004185.00340014085000
2016-04-204250.004250.004090.004120.00440018234000
2016-04-194135.004195.004135.004190.005002091000
2016-04-184195.004195.004075.004125.0017007052000
2016-04-154150.004260.004105.004230.00310012948000
2016-04-144200.004390.004145.004220.001200051061000
2016-04-134090.004200.003990.004185.00790032507000
2016-04-123830.003900.003800.003865.0019007291500
2016-04-113920.003920.003825.003830.0021008125000
2016-04-083720.003920.003685.003920.00370014047000
2016-04-073700.003745.003675.003690.0023008495000
2016-04-063730.003750.003695.003695.0019007062500
2016-04-053810.003815.003635.003800.00660024639000
2016-04-043905.003905.003785.003795.00830031794500
2016-04-014085.004085.003910.003910.00730029133500
2016-03-314130.004140.004075.004085.00290011880000
2016-03-304150.004150.004035.004120.00430017645500
2016-03-294155.004155.004120.004150.0021008671500
2016-03-284215.004215.004165.004190.00250010493500
2016-03-254210.004215.004165.004200.009003781000
2016-03-244180.004220.004180.004200.0020008389500
2016-03-234180.004250.004165.004210.00240010082500
2016-03-224270.004270.004180.004195.00400017010500
2016-03-184215.004250.004160.004160.00720030269000
2016-03-174290.004320.004250.004250.00570024446000
2016-03-164255.004300.004255.004285.0019008115500
2016-03-154255.004305.004255.004295.0018007718000
2016-03-144275.004280.004200.004275.00460019502500
2016-03-114215.004300.004190.004265.00400017008000
2016-03-104275.004295.004250.004265.00350014955500
2016-03-094285.004285.004215.004275.00350014866500
2016-03-084330.004350.004200.004350.00550023511000
2016-03-074375.004445.004335.004350.00590025740500
2016-03-044400.004405.004355.004400.00360015786000
2016-03-034490.004490.004370.004405.00260011499500
2016-03-024455.004495.004400.004485.00390017383000
2016-03-014475.004475.004425.004430.0013005774000
2016-02-294495.004495.004435.004495.0016007142000
2016-02-264480.004520.004400.004480.00360016074000
2016-02-254425.004520.004400.004475.00400017905000
2016-02-244480.004480.004355.004370.0015006626000
2016-02-234635.004635.004550.004550.00230010595500
2016-02-224490.004580.004490.004580.00390017661000
2016-02-194500.004505.004435.004480.0020008988000
2016-02-184540.004565.004460.004535.00330014927000
2016-02-174540.004550.004310.004460.00480021337500
2016-02-164695.004710.004605.004610.00330015390500
2016-02-154730.004730.004500.004700.00310014312000
2016-02-124340.004640.004235.004640.00890039306500
2016-02-104470.004575.004320.004550.00810036136500
2016-02-094705.004710.004440.004505.00910041561000
2016-02-084650.004895.004505.004855.00860040397000
2016-02-054710.004775.004660.004750.00730034318500
2016-02-044900.004945.004660.004850.001800087420500
2016-02-034985.005020.004800.004995.00920045622000
2016-02-025050.005050.004950.004990.00900045131000
2016-02-014985.004990.004785.004980.00900044229000
2016-01-294800.004835.004640.004780.00680032339500
2016-01-284660.004745.004650.004745.00360016898500
2016-01-274645.004655.004575.004650.00300013878500
2016-01-264540.004565.004480.004510.00630028539500
2016-01-254485.004580.004420.004575.00580026142500
2016-01-224280.004345.004190.004345.00400016990500
2016-01-214120.004270.004070.004090.00950039304500
2016-01-204380.004380.004115.004125.00770032405500
2016-01-194270.004400.004270.004340.00410017868000
2016-01-184325.004375.004245.004255.00770033281500
2016-01-154730.004755.004505.004505.00450020869000
2016-01-144570.004695.004490.004660.00630028845500
2016-01-134585.004780.004575.004780.00280013072000
2016-01-124815.004835.004405.004445.001480068439000
2016-01-084665.004880.004665.004835.00790037845500
2016-01-074815.004815.004605.004730.00830038904000
2016-01-064800.004835.004740.004820.00770036864000
2016-01-054865.004900.004835.004855.00340016542500
2016-01-045010.005060.004900.004935.00540026906500
2015-12-305140.005140.005000.005040.00220011112000
2015-12-295020.005120.004955.005110.0018009125500
2015-12-284915.005070.004915.005020.0018009003000
2015-12-254830.005030.004830.004915.00740036276500
2015-12-245130.005150.004870.004900.001420070678000
2015-12-225140.005150.005100.005140.00450023045000
2015-12-215270.005300.005040.005200.00910046816000
2015-12-185480.005600.005200.005260.001340072436000
2015-12-175190.005550.005180.005480.0021500115903000
2015-12-165120.005190.005080.005140.00430022061000
2015-12-155210.005210.005050.005120.001050054058000
2015-12-145080.005180.004975.005180.00930047220500
2015-12-115090.005180.005090.005170.00340017483000
2015-12-105110.005160.005020.005060.00850043305000
2015-12-095220.005250.005080.005210.00770039884000
2015-12-085360.005390.005290.005290.00340018126000
2015-12-075380.005450.005300.005310.00780041935000
2015-12-045340.005360.005220.005310.00810042920000
2015-12-035250.005410.005220.005400.00940049989000
2015-12-025270.005290.005150.005210.00570029762000

   ※ 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