[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 
2017-02-243770.003820.003750.003800.00370013993500
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
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

   ※ 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