[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 
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
2016-09-1300
2016-09-12167.00168.00167.00167.005000836000
2016-09-09168.00168.00168.00168.001000168000
2016-09-08168.00168.00168.00168.001000168000
2016-09-07168.00168.00167.00167.009300015610000
2016-09-06167.00168.00167.00168.00170002855000
2016-09-05166.00166.00166.00166.002000332000
2016-09-02165.00165.00165.00165.003000495000
2016-09-0100
2016-08-31162.00162.00162.00162.006000972000
2016-08-3000
2016-08-29163.00163.00163.00163.001000163000
2016-08-26162.00162.00162.00162.002000324000
2016-08-25165.00165.00162.00162.003000489000
2016-08-2400
2016-08-2300
2016-08-22162.00165.00162.00165.0070001146000
2016-08-19163.00164.00163.00163.00130002122000
2016-08-18162.00162.00161.00161.004000647000
2016-08-17162.00162.00160.00160.00140002255000
2016-08-16162.00162.00162.00162.003000486000
2016-08-15162.00162.00161.00161.00260004192000
2016-08-12164.00164.00162.00163.00490008019000
2016-08-10169.00169.00161.00167.00340005656000
2016-08-09170.00171.00170.00170.0070001194000
2016-08-08166.00170.00166.00170.00220003704000
2016-08-05164.00165.00164.00165.00250004109000
2016-08-04163.00163.00163.00163.0090001467000
2016-08-03164.00167.00163.00163.00110001802000
2016-08-02165.00165.00163.00163.0090001474000
2016-08-01165.00165.00165.00165.001000165000
2016-07-29168.00169.00163.00165.00340005596000
2016-07-28167.00167.00165.00167.00230003817000
2016-07-27168.00168.00166.00167.0090001503000
2016-07-26170.00170.00170.00170.002000340000
2016-07-25170.00170.00170.00170.002000340000
2016-07-2200
2016-07-21167.00168.00166.00168.00100001667000
2016-07-20164.00166.00164.00166.0080001316000
2016-07-1900
2016-07-15166.00169.00166.00169.0070001171000
2016-07-14167.00170.00166.00166.00160002697000
2016-07-13169.00169.00167.00168.00210003537000
2016-07-12170.00170.00169.00169.00110001867000
2016-07-11165.00167.00165.00167.004000665000
2016-07-08164.00167.00164.00164.00100001643000
2016-07-07168.00169.00165.00165.004000667000
2016-07-06171.00171.00164.00166.00260004314000
2016-07-05171.00174.00170.00171.00380006518000
2016-07-04166.00178.00166.00175.009500016465000
2016-07-01167.00168.00165.00166.00330005495000
2016-06-30161.00167.00160.00165.00340005579000
2016-06-29158.00158.00158.00158.002000316000
2016-06-28155.00156.00155.00156.0070001088000
2016-06-2700
2016-06-24162.00162.00153.00158.00150002381000
2016-06-23161.00162.00161.00162.00100001615000
2016-06-22162.00162.00161.00161.0080001290000
2016-06-21162.00162.00162.00162.002000324000
2016-06-20161.00162.00160.00162.0090001455000
2016-06-17156.00160.00155.00159.00400006272000
2016-06-16161.00163.00160.00160.00270004347000
2016-06-15164.00166.00162.00164.00360005906000
2016-06-14169.00169.00164.00166.00240003980000
2016-06-13168.00168.00168.00168.001000168000
2016-06-10167.00170.00167.00170.00210003567000
2016-06-09167.00167.00167.00167.0060001002000
2016-06-08164.00167.00164.00167.00190003133000
2016-06-0700
2016-06-06167.00167.00164.00167.00160002647000
2016-06-03165.00167.00165.00167.00100001666000
2016-06-02167.00167.00166.00166.0080001334000
2016-06-01167.00168.00167.00167.00150002507000
2016-05-31166.00167.00166.00167.00130002160000
2016-05-30169.00169.00169.00169.004000676000
2016-05-27167.00170.00167.00170.00180003029000
2016-05-26173.00173.00167.00167.00480008128000
2016-05-25171.00174.00170.00173.00300005167000
2016-05-24170.00172.00169.00171.00320005455000
2016-05-23167.00171.00166.00170.00390006585000
2016-05-20168.00168.00167.00167.0090001507000
2016-05-19167.00168.00167.00168.00280004690000
2016-05-18166.00166.00165.00165.00140002312000
2016-05-17165.00167.00164.00164.00180002974000
2016-05-16164.00168.00163.00166.006200010214000
2016-05-13154.00178.00154.00164.0022900037988000
2016-05-12152.00152.00152.00152.002000304000
2016-05-11156.00156.00156.00156.001000156000
2016-05-10155.00155.00154.00154.002000309000
2016-05-09155.00155.00155.00155.004000620000
2016-05-06152.00152.00152.00152.006000912000
2016-05-02151.00151.00151.00151.0070001057000
2016-04-2800
2016-04-27151.00151.00151.00151.003000453000
2016-04-26154.00154.00152.00152.0090001374000
2016-04-25153.00154.00152.00154.003000459000
2016-04-22151.00151.00150.00151.0080001207000
2016-04-21152.00152.00152.00152.006000912000
2016-04-20150.00152.00150.00152.00310004690000
2016-04-19150.00150.00148.00148.00140002080000
2016-04-18152.00152.00148.00148.00310004637000
2016-04-15152.00152.00152.00152.0080001216000
2016-04-14153.00153.00152.00152.00180002739000
2016-04-13153.00153.00152.00153.004000610000
2016-04-12152.00152.00151.00152.00130001972000
2016-04-11151.00151.00150.00150.003000452000
2016-04-08149.00151.00149.00151.0090001354000
2016-04-07148.00150.00148.00150.00110001640000
2016-04-06150.00150.00148.00148.00100001493000
2016-04-05152.00152.00150.00150.00110001656000
2016-04-04155.00156.00150.00152.008100012510000
2016-04-01157.00159.00156.00156.00160002526000
2016-03-31158.00158.00157.00158.00200003143000
2016-03-30158.00158.00158.00158.002000316000
2016-03-29162.00162.00158.00158.00370005904000
2016-03-28168.00168.00166.00167.00360006017000
2016-03-25168.00168.00168.00168.00130002184000
2016-03-24170.00170.00167.00167.00300005053000
2016-03-23168.00169.00166.00168.00400006706000
2016-03-22175.00175.00170.00171.00110001903000
2016-03-18170.00171.00170.00171.003000512000
2016-03-17172.00172.00167.00168.00190003225000
2016-03-16174.00174.00172.00172.0080001390000
2016-03-15171.00171.00170.00170.005000853000
2016-03-14168.00170.00168.00170.00130002193000
2016-03-11168.00169.00168.00169.004000673000
2016-03-10167.00168.00167.00168.00120002010000
2016-03-09164.00166.00164.00166.004000660000
2016-03-08163.00165.00163.00165.004000657000
2016-03-07165.00165.00162.00163.00180002929000
2016-03-04163.00165.00163.00165.006000987000
2016-03-03162.00163.00162.00163.002000325000
2016-03-02165.00165.00160.00161.0070001139000
2016-03-01165.00165.00158.00163.005000805000
2016-02-29164.00164.00164.00164.001000164000
2016-02-26160.00160.00159.00159.006000959000
2016-02-25157.00158.00157.00158.0080001261000
2016-02-2400
2016-02-23156.00156.00156.00156.00160002496000
2016-02-22156.00156.00156.00156.002000312000
2016-02-19156.00158.00155.00158.004000625000
2016-02-18153.00157.00153.00157.006000936000
2016-02-17152.00152.00152.00152.006000912000
2016-02-16155.00155.00153.00153.0070001077000
2016-02-15146.00154.00146.00154.00150002243000
2016-02-12148.00149.00143.00143.00440006366000
2016-02-10157.00158.00148.00148.00580008902000
2016-02-09160.00160.00158.00158.006000952000
2016-02-08157.00160.00157.00160.004000634000
2016-02-05160.00161.00160.00161.00100001601000
2016-02-04163.00163.00161.00162.00100001617000
2016-02-03164.00164.00161.00163.006000974000
2016-02-02164.00165.00164.00164.0090001479000
2016-02-01169.00169.00161.00167.00190003103000
2016-01-29161.00161.00160.00161.0070001123000
2016-01-2800
2016-01-27159.00160.00159.00160.003000479000
2016-01-26159.00161.00157.00157.00150002382000
2016-01-25161.00161.00158.00158.005000802000
2016-01-22154.00158.00154.00158.00240003737000
2016-01-21159.00159.00154.00154.00160002499000
2016-01-20160.00160.00158.00158.00180002855000
2016-01-19159.00159.00157.00159.005000791000
2016-01-18155.00159.00155.00159.00420006570000
2016-01-15159.00160.00157.00157.00180002848000
2016-01-14161.00161.00158.00159.00170002707000
2016-01-13160.00162.00160.00161.0070001123000
2016-01-12168.00168.00159.00159.00460007518000
2016-01-08168.00168.00168.00168.003000504000
2016-01-07169.00169.00169.00169.005000845000
2016-01-06170.00170.00170.00170.00140002380000
2016-01-05171.00171.00169.00170.0070001190000
2016-01-04171.00171.00170.00170.0080001363000
2015-12-30171.00171.00169.00170.0090001530000
2015-12-29168.00170.00167.00167.00180003023000
2015-12-28165.00166.00164.00166.00180002975000
2015-12-25164.00165.00161.00165.008500013912000
2015-12-24171.00171.00165.00165.008800014728000
2015-12-22172.00172.00169.00172.00270004609000
2015-12-21172.00172.00171.00172.00330005665000
2015-12-18171.00175.00171.00171.00480008244000
2015-12-17173.00175.00171.00171.00450007762000
2015-12-16170.00173.00170.00173.00510008709000
2015-12-15174.00174.00172.00172.0080001386000
2015-12-14174.00174.00172.00174.00230003989000
2015-12-11174.00176.00174.00176.00160002805000
2015-12-10176.00176.00174.00175.00250004374000
2015-12-09177.00178.00176.00176.0070001239000
2015-12-08178.00179.00177.00177.00350006217000
2015-12-07174.00178.00174.00176.00450007902000
2015-12-04173.00173.00172.00173.00550009479000
2015-12-03173.00174.00173.00174.00230003990000
2015-12-02173.00174.00172.00173.00480008316000

   ※ 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