[8123 JQスタンダード] 川辺 日足 時系列データ

[8123 JQスタンダード] 川辺 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-20200.00201.00200.00201.0050001003000
2017-09-19198.00201.00198.00200.00170003390000
2017-09-15198.00198.00197.00198.00110002173000
2017-09-14198.00198.00198.00198.00220004356000
2017-09-13199.00199.00199.00199.0070001393000
2017-09-12199.00199.00199.00199.00210004179000
2017-09-11198.00199.00198.00199.005000993000
2017-09-08196.00198.00196.00198.00120002355000
2017-09-07197.00198.00197.00197.00140002763000
2017-09-06197.00200.00196.00198.00240004721000
2017-09-05199.00199.00198.00198.00110002183000
2017-09-04200.00201.00200.00200.0070001403000
2017-09-01200.00200.00200.00200.001000200000
2017-08-31199.00204.00199.00201.0090001814000
2017-08-30201.00201.00201.00201.001000201000
2017-08-29200.00200.00200.00200.0050001000000
2017-08-2800
2017-08-25200.00200.00200.00200.0050001000000
2017-08-24200.00200.00200.00200.003000600000
2017-08-23200.00200.00200.00200.002000400000
2017-08-22199.00200.00199.00200.0070001395000
2017-08-21200.00200.00200.00200.0050001000000
2017-08-18201.00201.00200.00200.0080001606000
2017-08-17202.00203.00202.00202.0050001012000
2017-08-16199.00205.00199.00205.00110002228000
2017-08-15199.00199.00199.00199.003000597000
2017-08-14197.00199.00197.00199.00320006324000
2017-08-10205.00205.00200.00200.00360007260000
2017-08-09205.00205.00204.00204.00110002247000
2017-08-08205.00206.00205.00206.00190003896000
2017-08-07208.00208.00206.00206.002000414000
2017-08-04209.00209.00206.00208.00260005424000
2017-08-03203.00205.00203.00204.004000817000
2017-08-02202.00204.00202.00202.00110002233000
2017-08-01204.00205.00198.00201.007400014927000
2017-07-31205.00206.00205.00206.0050001028000
2017-07-28208.00208.00205.00205.00220004541000
2017-07-27205.00208.00205.00208.00100002067000
2017-07-26206.00206.00204.00205.00280005732000
2017-07-25202.00207.00202.00207.00340006902000
2017-07-24206.00207.00203.00204.00370007591000
2017-07-21206.00206.00205.00205.006500013388000
2017-07-20205.00206.00205.00206.0080001646000
2017-07-19207.00207.00204.00205.00400008224000
2017-07-18207.00208.00207.00208.00150003110000
2017-07-14207.00208.00207.00207.00130002694000
2017-07-13210.00210.00209.00209.004000839000
2017-07-12210.00211.00210.00210.00120002527000
2017-07-11209.00210.00209.00210.00130002722000
2017-07-10207.00208.00207.00208.003000623000
2017-07-07207.00207.00207.00207.002000414000
2017-07-06207.00207.00206.00207.00300006196000
2017-07-05206.00207.00206.00207.0070001444000
2017-07-04207.00209.00206.00206.00200004151000
2017-07-03209.00209.00207.00207.00160003328000
2017-06-30206.00206.00206.00206.002000412000
2017-06-29207.00207.00206.00206.004000825000
2017-06-28205.00207.00205.00206.00220004524000
2017-06-27204.00207.00203.00206.00400008184000
2017-06-26211.00211.00201.00206.00480009874000
2017-06-23214.00214.00211.00211.0080001701000
2017-06-22215.00216.00213.00214.00260005567000
2017-06-21217.00217.00215.00215.0060001295000
2017-06-20217.00218.00215.00215.00120002599000
2017-06-19215.00220.00215.00217.00260005650000
2017-06-16212.00215.00212.00214.00250005353000
2017-06-15216.00219.00213.00214.006900014849000
2017-06-14202.00285.00202.00222.00567000140273000
2017-06-13198.00205.00197.00205.00320006466000
2017-06-12200.00200.00200.00200.001000200000
2017-06-09200.00200.00200.00200.003000600000
2017-06-08198.00200.00198.00200.00130002589000
2017-06-07200.00200.00199.00200.00100001994000
2017-06-06200.00200.00200.00200.0050001000000
2017-06-05201.00202.00201.00202.003000605000
2017-06-02199.00201.00199.00201.0080001599000
2017-06-01199.00199.00199.00199.005000995000
2017-05-31200.00200.00199.00199.00170003391000
2017-05-30200.00201.00200.00200.0090001802000
2017-05-29204.00204.00202.00202.003000609000
2017-05-26203.00203.00203.00203.00120002436000
2017-05-25204.00205.00203.00203.0080001630000
2017-05-24204.00204.00204.00204.001000204000
2017-05-23204.00204.00204.00204.002000408000
2017-05-22203.00204.00201.00203.0080001623000
2017-05-19202.00204.00201.00202.0050001011000
2017-05-18201.00205.00201.00203.00280005652000
2017-05-17202.00208.00202.00208.00120002459000
2017-05-16203.00203.00203.00203.003000609000
2017-05-15204.00205.00201.00201.00260005254000
2017-05-12212.00218.00207.00211.00380008027000
2017-05-11212.00215.00212.00215.00110002353000
2017-05-10214.00214.00213.00214.003000641000
2017-05-09210.00214.00210.00214.00160003407000
2017-05-08215.00215.00210.00214.00160003408000
2017-05-02209.00210.00208.00210.00140002932000
2017-05-01209.00212.00209.00212.0070001474000
2017-04-28213.00214.00204.00214.00150003114000
2017-04-27205.00214.00205.00214.00110002284000
2017-04-26203.00204.00203.00204.002000407000
2017-04-25202.00204.00202.00203.0050001014000
2017-04-24204.00204.00200.00202.00200004035000
2017-04-21206.00208.00204.00204.00130002681000
2017-04-2000
2017-04-19202.00204.00202.00204.0050001015000
2017-04-1800
2017-04-1700
2017-04-14194.00194.00194.00194.002000388000
2017-04-13196.00196.00192.00194.0070001356000
2017-04-12200.00200.00195.00199.00200003953000
2017-04-11201.00203.00201.00201.0050001009000
2017-04-10200.00202.00200.00201.00100002009000
2017-04-07199.00199.00197.00199.004000793000
2017-04-06200.00201.00193.00196.00280005564000
2017-04-05202.00206.00202.00202.0080001622000
2017-04-04210.00210.00199.00202.006700013615000
2017-04-03212.00214.00210.00210.0050001058000
2017-03-31214.00214.00211.00213.00140002975000
2017-03-30217.00217.00215.00215.0090001942000
2017-03-29213.00217.00213.00215.006600014126000
2017-03-28228.00229.00227.00229.005700012985000
2017-03-27227.00229.00225.00227.00240005442000
2017-03-24229.00229.00227.00227.00120002736000
2017-03-23227.00228.00227.00228.0080001821000
2017-03-22225.00229.00222.00229.00440009963000
2017-03-21226.00229.00224.00227.00220004985000
2017-03-17230.00230.00227.00228.00320007320000
2017-03-16230.00231.00230.00230.00170003916000
2017-03-15230.00232.00230.00230.00280006455000
2017-03-14231.00231.00231.00231.004000924000
2017-03-13229.00231.00229.00231.00120002762000
2017-03-10227.00229.00227.00227.00150003409000
2017-03-09229.00229.00226.00227.00370008397000
2017-03-08230.00230.00228.00229.00130002978000
2017-03-07231.00231.00226.00229.006200014184000
2017-03-06230.00232.00230.00231.00260006011000
2017-03-03229.00231.00229.00229.00190004368000
2017-03-02225.00230.00225.00229.00350007999000
2017-03-01228.00229.00225.00225.00300006796000
2017-02-28232.00232.00226.00227.004400010021000
2017-02-27235.00235.00228.00228.006100014152000
2017-02-24237.00238.00235.00236.004400010386000
2017-02-23230.00237.00230.00236.0010600024737000
2017-02-22227.00230.00227.00229.006000013719000
2017-02-21231.00231.00226.00226.0010400023685000
2017-02-20219.00229.00219.00229.0014600032700000
2017-02-17216.00217.00216.00216.00180003891000
2017-02-16217.00217.00215.00215.00220004747000
2017-02-15218.00218.00211.00216.008100017433000
2017-02-14218.00219.00215.00215.008700018881000
2017-02-13217.00217.00216.00217.00190004119000
2017-02-10216.00217.00216.00217.0060001301000
2017-02-09216.00218.00216.00217.00100002169000
2017-02-08216.00216.00214.00216.00240005167000
2017-02-07216.00216.00216.00216.0090001944000
2017-02-06215.00218.00215.00216.00240005187000
2017-02-03216.00217.00216.00217.0070001514000
2017-02-02217.00218.00215.00216.00400008673000
2017-02-01217.00217.00216.00216.0060001298000
2017-01-31217.00219.00214.00218.00290006263000
2017-01-30216.00217.00216.00217.00110002380000
2017-01-27217.00219.00215.00218.0010600022968000
2017-01-26216.00217.00215.00217.00110002376000
2017-01-25213.00214.00212.00213.0070001491000
2017-01-24213.00213.00212.00213.00110002335000
2017-01-23215.00215.00213.00213.0060001280000
2017-01-20208.00211.00208.00211.003000630000
2017-01-19209.00211.00208.00211.00110002304000
2017-01-18208.00209.00205.00205.00110002278000
2017-01-17209.00210.00209.00209.0060001255000
2017-01-16216.00216.00209.00209.00260005488000
2017-01-13214.00215.00208.00215.00340007198000
2017-01-12218.00218.00215.00215.00190004117000
2017-01-11211.00220.00211.00217.00300006529000
2017-01-10210.00215.00205.00214.00400008421000
2017-01-06207.00208.00207.00208.0050001037000
2017-01-05205.00206.00205.00206.00140002874000
2017-01-04206.00210.00204.00205.00470009716000
2016-12-30203.00204.00203.00204.00240004874000
2016-12-29202.00204.00202.00203.00430008713000
2016-12-28199.00202.00199.00202.0090001814000
2016-12-27203.00204.00199.00199.00390007839000
2016-12-26196.00205.00196.00203.005900011758000
2016-12-22197.00197.00193.00196.00360007055000
2016-12-21196.00196.00194.00194.00260005073000
2016-12-20194.00195.00192.00195.00220004258000
2016-12-19195.00196.00195.00195.0080001561000
2016-12-16195.00195.00190.00193.00400007689000
2016-12-15195.00195.00192.00192.00230004446000
2016-12-14195.00195.00193.00193.00100001939000
2016-12-13195.00197.00195.00195.00210004097000
2016-12-12197.00197.00195.00197.00210004117000
2016-12-09194.00196.00194.00196.00160003124000
2016-12-08195.00195.00193.00194.00110002132000
2016-12-07196.00196.00194.00195.00110002144000
2016-12-06192.00194.00192.00194.003000578000
2016-12-05189.00194.00189.00192.00260004948000
2016-12-02191.00191.00188.00188.00210003976000
2016-12-01198.00198.00191.00191.00380007356000
2016-11-30189.00197.00188.00193.00450008653000
2016-11-29186.00188.00185.00188.00250004681000
2016-11-28187.00187.00186.00187.0080001495000
2016-11-25185.00186.00184.00186.00150002780000
2016-11-24186.00186.00180.00185.00390007172000
2016-11-22187.00187.00181.00184.00250004572000
2016-11-21186.00187.00179.00187.00210003874000
2016-11-18184.00185.00182.00184.00340006238000
2016-11-17178.00181.00178.00181.00330005912000
2016-11-16177.00178.00177.00178.0060001067000
2016-11-15179.00179.00177.00178.00140002498000
2016-11-14178.00178.00175.00177.00330005821000
2016-11-11177.00177.00172.00173.00450007828000
2016-11-10177.00177.00175.00177.00190003349000
2016-11-09177.00179.00169.00171.00420007248000
2016-11-08179.00179.00177.00179.00380006797000
2016-11-07179.00180.00177.00180.00170003034000
2016-11-04172.00179.00172.00178.00290005096000
2016-11-02176.00176.00173.00173.00260004548000
2016-11-01179.00179.00176.00178.0090001599000
2016-10-31177.00179.00173.00179.00210003690000
2016-10-28178.00178.00175.00175.00140002468000
2016-10-27175.00180.00175.00178.00280004961000
2016-10-26174.00175.00174.00175.00100001747000
2016-10-25174.00174.00172.00174.00160002771000
2016-10-24170.00173.00170.00173.00150002567000
2016-10-21170.00173.00169.00170.0080001364000
2016-10-20172.00173.00170.00170.00220003758000
2016-10-19170.00170.00169.00170.004000678000
2016-10-18170.00170.00166.00169.00160002686000
2016-10-17170.00170.00170.00170.001000170000
2016-10-14170.00170.00170.00170.004000680000
2016-10-13171.00171.00170.00170.003000511000
2016-10-12170.00175.00170.00173.00240004159000
2016-10-11172.00172.00169.00170.00160002724000
2016-10-07169.00169.00169.00169.002000338000
2016-10-06170.00170.00168.00168.0060001016000
2016-10-05169.00171.00169.00169.004000680000
2016-10-04170.00170.00168.00168.00340005744000
2016-10-03172.00172.00170.00171.0090001533000
2016-09-30172.00172.00170.00172.00180003071000
2016-09-29172.00175.00172.00173.00460007964000
2016-09-28171.00176.00170.00172.0070001205000
2016-09-27169.00169.00168.00168.003000505000
2016-09-26169.00170.00169.00170.00240004074000
2016-09-23167.00168.00167.00168.0080001339000
2016-09-21167.00168.00167.00167.003000502000
2016-09-20166.00167.00166.00166.006000997000
2016-09-16167.00168.00167.00167.0070001172000
2016-09-15167.00167.00167.00167.002000334000
2016-09-14167.00167.00166.00166.0080001331000

   ※ 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