[8147 JQスタンダード] トミタ 日足 時系列データ

[8147 JQスタンダード] トミタ (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-27976.00980.00957.00970.0031003011600
2017-06-26951.00969.00951.00956.0020001927200
2017-06-23975.00975.00953.00956.0067006457000
2017-06-22939.00960.00926.00960.001430013438300
2017-06-21932.00964.00932.00939.001350012782800
2017-06-20910.00924.00910.00924.001310012087500
2017-06-19910.00937.00910.00924.0044004075400
2017-06-16883.00901.00883.00897.00100008927000
2017-06-15877.00877.00875.00876.0037003242600
2017-06-14883.00884.00877.00877.0017001499100
2017-06-13875.00877.00874.00877.0014001225000
2017-06-12884.00884.00874.00874.0023002020600
2017-06-09878.00878.00877.00878.001100965400
2017-06-08860.00870.00860.00870.0013001124900
2017-06-07861.00861.00860.00860.00400344200
2017-06-06870.00870.00864.00864.001000867000
2017-06-05859.00875.00859.00875.0017001481600
2017-06-02856.00858.00856.00858.00700600200
2017-06-01849.00864.00849.00864.0036003090500
2017-05-31832.00842.00832.00842.0069005803200
2017-05-30837.00842.00832.00832.0050004182800
2017-05-29837.00838.00837.00837.0047003936400
2017-05-26838.00838.00832.00837.0026002173300
2017-05-25825.00837.00824.00837.0080006657800
2017-05-24815.00824.00815.00824.0043003527300
2017-05-23805.00820.00805.00814.0042003421600
2017-05-22805.00812.00803.00810.0041003299700
2017-05-19809.00809.00803.00803.0018001454400
2017-05-18807.00809.00807.00809.0017001374100
2017-05-17810.00814.00809.00809.0028002269700
2017-05-16805.00820.00805.00810.0040003259600
2017-05-15768.00827.00768.00791.0039003101400
2017-05-12778.00778.00768.00768.00400309200
2017-05-11766.00770.00766.00768.00500384000
2017-05-10770.00777.00767.00771.001100848000
2017-05-09751.00768.00751.00762.00800606300
2017-05-08751.00751.00742.00742.00600449700
2017-05-02722.00736.00722.00736.001200868200
2017-05-01721.00721.00720.00721.001000720900
2017-04-28720.00721.00720.00721.0021001513000
2017-04-27720.00728.00706.00721.0016001139300
2017-04-26727.00728.00727.00728.00200145500
2017-04-25725.00725.00700.00722.0019001363800
2017-04-24717.00722.00717.00722.00200143900
2017-04-21714.00714.00708.00714.0036002561500
2017-04-2000
2017-04-19701.00710.00701.00710.001100772000
2017-04-18711.00711.00710.00710.00300213200
2017-04-17710.00713.00710.00710.0040002841400
2017-04-1400
2017-04-13710.00710.00710.00710.0010071000
2017-04-12730.00730.00702.00721.0045003229100
2017-04-11731.00732.00731.00732.00300219500
2017-04-10732.00732.00732.00732.001200878400
2017-04-07733.00733.00731.00732.00800586100
2017-04-06733.00733.00733.00733.00700513100
2017-04-05748.00748.00748.00748.0010074800
2017-04-04751.00757.00726.00748.0015001109300
2017-04-03763.00763.00757.00757.00300228300
2017-03-3100
2017-03-3000
2017-03-2900
2017-03-28765.00765.00762.00765.001000764700
2017-03-27771.00771.00768.00768.00400307700
2017-03-24770.00770.00770.00770.00500385000
2017-03-2300
2017-03-22781.00781.00775.00775.00600466800
2017-03-21794.00794.00779.00779.00300236700
2017-03-17778.00780.00778.00779.0015001168300
2017-03-16785.00785.00785.00785.00400314000
2017-03-15802.00803.00785.00785.0061004868800
2017-03-14789.00800.00789.00800.0019001512200
2017-03-13785.00788.00784.00788.0022001727000
2017-03-10773.00776.00772.00772.0028002163800
2017-03-09766.00772.00766.00772.001200921900
2017-03-08767.00767.00767.00767.001300997100
2017-03-07750.00767.00750.00767.00900681400
2017-03-06749.00749.00745.00749.001000747800
2017-03-03749.00749.00749.00749.0010074900
2017-03-02744.00749.00744.00749.00600447500
2017-03-01740.00741.00740.00741.00300222200
2017-02-28740.00740.00739.00740.0023001701900
2017-02-27749.00749.00740.00740.001300969500
2017-02-24735.00736.00735.00736.00112008232100
2017-02-23735.00735.00734.00734.0020001468500
2017-02-22734.00735.00734.00735.0044003229700
2017-02-21735.00735.00735.00735.00700514500
2017-02-20724.00732.00718.00722.0018001302400
2017-02-17711.00715.00710.00710.0015001066100
2017-02-16713.00715.00709.00715.001200857200
2017-02-15704.00709.00704.00709.0056003943600
2017-02-14733.00750.00704.00704.0042003063500
2017-02-13735.00740.00732.00740.00400294000
2017-02-10734.00734.00732.00732.001000733600
2017-02-09724.00729.00724.00726.0017001233500
2017-02-08712.00714.00712.00714.0018001283400
2017-02-07712.00712.00712.00712.0010071200
2017-02-0600
2017-02-03710.00710.00710.00710.0010071000
2017-02-02711.00711.00710.00710.00400284300
2017-02-01710.00711.00710.00711.00300213100
2017-01-31703.00703.00703.00703.00300210900
2017-01-30702.00702.00702.00702.0010070200
2017-01-27704.00706.00701.00701.00700492700
2017-01-26703.00703.00703.00703.00200140600
2017-01-25711.00711.00681.00698.0020001405200
2017-01-24711.00711.00710.00710.00300213200
2017-01-23710.00710.00710.00710.0016001136000
2017-01-2000
2017-01-1900
2017-01-1800
2017-01-1700
2017-01-16719.00719.00716.00716.0031002228600
2017-01-13702.00720.00702.00719.001400992400
2017-01-12706.00710.00706.00710.00500354200
2017-01-11705.00709.00705.00705.0022001555600
2017-01-10703.00705.00703.00705.001000703200
2017-01-06714.00725.00701.00701.0017001212800
2017-01-05718.00740.00717.00717.00500363200
2017-01-04717.00720.00709.00718.0025001791800
2016-12-3000
2016-12-29720.00720.00717.00717.00500359600
2016-12-2800
2016-12-27719.00720.00719.00720.001100791800
2016-12-26725.00729.00719.00719.0027001952400
2016-12-22719.00719.00716.00719.0022001581500
2016-12-21720.00720.00716.00716.00200143600
2016-12-20735.00735.00707.00710.0045003275100
2016-12-19698.00700.00695.00700.00900627500
2016-12-16691.00698.00691.00692.001300903400
2016-12-15676.00691.00676.00691.0028001918300
2016-12-14676.00678.00676.00676.00900608600
2016-12-13677.00678.00677.00678.00700474300
2016-12-12677.00679.00670.00670.0040002703800
2016-12-09670.00675.00669.00675.0019001274200
2016-12-08667.00668.00667.00668.001400935000
2016-12-07654.00658.00654.00658.00200131200
2016-12-0600
2016-12-05655.00660.00650.00650.0034002218000
2016-12-02655.00665.00638.00645.0064004208400
2016-12-01655.00655.00655.00655.00800524000
2016-11-30645.00654.00644.00652.001300840000
2016-11-29648.00648.00639.00645.0019001221700
2016-11-28645.00645.00645.00645.00800516000
2016-11-25641.00643.00641.00643.001200770000
2016-11-24639.00642.00639.00641.0020001280500
2016-11-22641.00645.00638.00638.0016001025900
2016-11-21641.00641.00641.00641.00600384600
2016-11-18652.00652.00636.00641.0019001236100
2016-11-17631.00636.00631.00636.00500317400
2016-11-16629.00631.00629.00631.00600377800
2016-11-15629.00633.00629.00629.0020001259200
2016-11-14629.00629.00620.00629.0038002376700
2016-11-11619.00626.00618.00620.0020001239900
2016-11-10616.00619.00609.00619.0038002336600
2016-11-09606.00612.00606.00606.00800486200
2016-11-08615.00615.00612.00612.001300797200
2016-11-07614.00615.00614.00615.00600368900
2016-11-04615.00615.00615.00615.0010061500
2016-11-0200
2016-11-01615.00615.00615.00615.00500307500
2016-10-31619.00619.00619.00619.00700433300
2016-10-28618.00619.00618.00619.0036002228300
2016-10-2700
2016-10-26616.00617.00616.00617.00600370100
2016-10-25610.00612.00610.00612.0019001161600
2016-10-24610.00611.00606.00609.0019001155500
2016-10-21603.00611.00603.00607.0020001212000
2016-10-20606.00606.00603.00603.00400241800
2016-10-19606.00606.00592.00603.00800478300
2016-10-18605.00606.00600.00604.0036002173100
2016-10-17599.00604.00599.00604.0018001082700
2016-10-14600.00608.00599.00599.0022001323200
2016-10-13587.00598.00587.00598.00200118500
2016-10-12583.00586.00583.00586.0041002394600
2016-10-11584.00584.00583.00583.0026001518200
2016-10-07571.00584.00570.00584.002400013813500
2016-10-06570.00575.00562.00570.00128007310500
2016-10-05576.00576.00573.00575.00400229900
2016-10-04577.00577.00570.00570.001000575100
2016-10-0300
2016-09-30578.00578.00572.00572.0035002007600
2016-09-29575.00579.00575.00579.00200115400
2016-09-28575.00577.00575.00575.0026001495200
2016-09-27583.00586.00575.00576.0058003353900
2016-09-26581.00581.00581.00581.001700987700
2016-09-23587.00587.00587.00587.00600352200
2016-09-21582.00585.00582.00585.0026001513800
2016-09-20586.00587.00585.00586.001400820700
2016-09-16587.00587.00586.00586.00300176000
2016-09-15590.00590.00585.00585.0035002063900
2016-09-14591.00592.00591.00591.0021001241400
2016-09-13605.00633.00590.00595.001770010839600
2016-09-12620.00620.00604.00604.001600982600
2016-09-09608.00611.00607.00611.001100669700
2016-09-08610.00610.00609.00610.00600365800
2016-09-07610.00611.00610.00610.00600366200
2016-09-0600
2016-09-05611.00611.00604.00610.0033002014700
2016-09-0200
2016-09-01614.00614.00611.00611.001200736500
2016-08-31617.00617.00617.00617.0010061700
2016-08-30620.00620.00617.00617.001200741700
2016-08-29621.00624.00621.00621.0028001740400
2016-08-26620.00620.00620.00620.001100682000
2016-08-25627.00627.00627.00627.00500313500
2016-08-2400
2016-08-23626.00626.00626.00626.001200751200
2016-08-22626.00626.00626.00626.0010062600
2016-08-1900
2016-08-18637.00637.00627.00627.00300190100
2016-08-17633.00633.00630.00630.00600379000
2016-08-16639.00639.00639.00639.0030001917000
2016-08-15633.00646.00632.00639.0030001911900
2016-08-12620.00630.00620.00630.001200746000
2016-08-10648.00648.00648.00648.00800518400
2016-08-09622.00628.00622.00628.00300187200
2016-08-08619.00620.00619.00620.00900557500
2016-08-0500
2016-08-04616.00616.00616.00616.00900554400
2016-08-03615.00615.00615.00615.00200123000
2016-08-0200
2016-08-01620.00620.00620.00620.00200124000
2016-07-29620.00620.00620.00620.00200124000
2016-07-28641.00641.00620.00620.001500940200
2016-07-27631.00641.00631.00641.00700442700
2016-07-2600
2016-07-25689.00689.00659.00659.0054003717600
2016-07-22663.00663.00659.00659.00400264000
2016-07-21687.00687.00650.00650.0028001893100
2016-07-2000
2016-07-19625.00630.00625.00630.00145009064100
2016-07-15616.00625.00616.00625.0055003399700
2016-07-14618.00628.00616.00616.001100682500
2016-07-13615.00620.00607.00618.0030001837400
2016-07-12614.00614.00612.00612.00800490300
2016-07-11605.00610.00602.00610.0018001090500
2016-07-08592.00602.00592.00602.00500299700
2016-07-07587.00596.00587.00596.00200118300
2016-07-06584.00584.00584.00584.00200116800
2016-07-0500
2016-07-04583.00583.00583.00583.0010058300
2016-07-01591.00591.00579.00579.00300175100
2016-06-30600.00600.00600.00600.0010060000
2016-06-2900
2016-06-28568.00615.00568.00570.0031001821700
2016-06-27550.00555.00548.00548.0019001050600
2016-06-24577.00577.00553.00553.001200682800
2016-06-23568.00568.00567.00567.001100624100
2016-06-22569.00569.00567.00567.001200682600

   ※ 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