[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 
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
2016-06-21569.00569.00568.00568.00600341000
2016-06-20572.00574.00568.00568.0024001368200
2016-06-17571.00571.00571.00571.0022001256200
2016-06-16584.00584.00568.00571.0028001624500
2016-06-15589.00599.00589.00599.0037002181300
2016-06-14593.00593.00589.00589.0017001005100
2016-06-13609.00609.00595.00595.001600962400
2016-06-10615.00615.00601.00602.0030001823000
2016-06-09607.00608.00607.00608.00300182300
2016-06-08608.00625.00606.00607.0045002740800
2016-06-07617.00617.00607.00607.0034002076300
2016-06-06611.00614.00611.00614.00200122500
2016-06-03615.00615.00610.00610.00300183900
2016-06-02616.00616.00615.00615.00900554300
2016-06-01616.00618.00615.00615.001400862400
2016-05-31620.00620.00620.00620.001100682000
2016-05-30608.00609.00608.00609.0017001034400
2016-05-27607.00616.00607.00609.001400851800
2016-05-2600
2016-05-25607.00610.00607.00607.0017001032800
2016-05-24605.00606.00605.00606.00400242200
2016-05-23603.00604.00600.00604.0026001567200
2016-05-20605.00607.00593.00599.0048002882500
2016-05-19604.00605.00603.00603.00800483200
2016-05-18601.00611.00601.00604.0026001576100
2016-05-17625.00625.00601.00611.0048002927400
2016-05-16649.00690.00615.00615.002190014380900
2016-05-13674.00675.00640.00640.0082005438600
2016-05-12654.00654.00654.00654.00200130800
2016-05-11656.00660.00656.00660.00800526900
2016-05-10660.00660.00657.00659.0028001844700
2016-05-09650.00655.00648.00653.001400909800
2016-05-06651.00651.00649.00649.001000650100
2016-05-02632.00650.00631.00650.0017001078600
2016-04-28669.00669.00669.00669.00300200700
2016-04-27669.00669.00669.00669.00300200700
2016-04-26663.00663.00659.00659.0016001057400
2016-04-25672.00672.00660.00663.0035002335100
2016-04-22661.00662.00659.00662.001500991300
2016-04-21656.00664.00656.00664.0033002178100
2016-04-20650.00650.00650.00650.00900585000
2016-04-1900
2016-04-18661.00661.00643.00643.001300844700
2016-04-15661.00664.00661.00661.0043002845100
2016-04-14660.00661.00658.00661.001300857700
2016-04-13640.00645.00627.00645.001300829200
2016-04-12645.00650.00636.00650.00400257600
2016-04-11650.00650.00645.00650.001300844500
2016-04-08646.00650.00645.00650.00600388100
2016-04-07648.00648.00647.00647.00200129500
2016-04-06662.00662.00628.00648.0017001091700
2016-04-05672.00672.00662.00662.00500332000
2016-04-04675.00675.00675.00675.00200135000
2016-04-0100
2016-03-31700.00700.00700.00700.0010070000
2016-03-3000
2016-03-2900
2016-03-28703.00708.00702.00708.0039002746200
2016-03-25721.00721.00718.00718.001200864900
2016-03-24725.00735.00720.00720.0015001088900
2016-03-23727.00729.00727.00729.00300218400
2016-03-22725.00735.00725.00730.00400292500
2016-03-18745.00745.00729.00732.0029002153400
2016-03-17707.00708.00701.00701.00400282300
2016-03-16695.00699.00695.00699.00800556400
2016-03-15689.00698.00685.00691.001400964200
2016-03-14685.00686.00681.00685.001000682400
2016-03-11678.00680.00666.00680.001000669500
2016-03-10679.00679.00679.00679.00800543200
2016-03-09670.00680.00669.00669.0015001007200
2016-03-08670.00670.00670.00670.001000670000
2016-03-0700
2016-03-0400
2016-03-03703.00703.00690.00690.00400279900
2016-03-02690.00702.00690.00702.00200139200
2016-03-01685.00685.00685.00685.0010068500
2016-02-29691.00695.00691.00695.00400277200
2016-02-26675.00676.00670.00671.0029001945900
2016-02-25700.00700.00677.00677.00900623000
2016-02-24669.00669.00665.00665.0021001401000
2016-02-23689.00700.00687.00687.00500345300
2016-02-2200
2016-02-19688.00688.00688.00688.00400275200
2016-02-18687.00687.00687.00687.0010068700
2016-02-17690.00698.00685.00690.0030002070300
2016-02-16696.00700.00682.00690.0033002290100
2016-02-15614.00689.00614.00645.0033002153200
2016-02-12601.00615.00601.00614.0018001092800
2016-02-10689.00689.00651.00651.0021001412600
2016-02-09699.00700.00674.00694.001100764500
2016-02-08702.00707.00702.00707.00200140900
2016-02-05703.00703.00695.00695.0015001049100
2016-02-04702.00703.00702.00703.00200140500
2016-02-0300
2016-02-02699.00699.00699.00699.00200139800
2016-02-01700.00700.00699.00699.00300209900
2016-01-29682.00688.00682.00688.00500341600
2016-01-2800
2016-01-27663.00674.00663.00674.00500335500
2016-01-2600
2016-01-25671.00671.00666.00666.00800535700
2016-01-22657.00659.00631.00659.001400913100
2016-01-21690.00690.00656.00656.0019001281200
2016-01-20715.00715.00679.00679.001400978300
2016-01-1900
2016-01-18714.00714.00700.00700.0036002555900
2016-01-15717.00725.00716.00725.0014001005200
2016-01-14730.00730.00716.00716.001100789000
2016-01-13710.00719.00708.00717.0017001209100
2016-01-12758.00758.00725.00725.0025001838100
2016-01-08750.00750.00750.00750.00200150000
2016-01-07741.00741.00741.00741.00400296400
2016-01-06746.00747.00745.00745.001000745700
2016-01-05750.00750.00746.00746.00300224400
2016-01-04752.00752.00750.00750.00500375200
2015-12-30759.00759.00750.00750.00200150900
2015-12-29757.00757.00755.00755.00200151200
2015-12-28751.00754.00751.00754.00300225900
2015-12-25757.00757.00741.00745.001100827300
2015-12-24771.00771.00768.00768.00500385000
2015-12-2200
2015-12-21787.00787.00771.00771.001200935000
2015-12-18779.00779.00774.00774.00300233100
2015-12-17766.00766.00766.00766.00500383000
2015-12-1600
2015-12-15765.00766.00757.00757.0032002447300
2015-12-14774.00774.00763.00765.0014001077600
2015-12-11774.00780.00764.00773.0014001085000
2015-12-10794.00794.00789.00789.0018001428700
2015-12-09799.00802.00798.00798.0016001278200
2015-12-08807.00807.00797.00805.0020001607100
2015-12-07804.00804.00789.00796.00900718500
2015-12-04780.00789.00778.00789.0013001014800
2015-12-03778.00795.00777.00784.0015001180300
2015-12-02783.00792.00783.00792.00400314100
2015-12-01777.00789.00765.00787.001200930400
2015-11-30788.00788.00767.00767.0018001405000
2015-11-27762.00772.00762.00772.001100843200
2015-11-26755.00760.00755.00760.001200910000

   ※ 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