[8205 JQスタンダード] シャクリー・グローバル・グループ 日足 時系列データ

[8205 JQスタンダード] シャクリー・グローバル・グループ (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-25890.00890.00890.00890.001000890000
2017-04-2400
2017-04-2100
2017-04-20890.00890.00875.00890.0060005295000
2017-04-1900
2017-04-18874.00891.00874.00891.0030002641000
2017-04-1700
2017-04-1400
2017-04-13876.00889.00876.00889.0020001765000
2017-04-12876.00891.00876.00876.0040003519000
2017-04-1100
2017-04-10947.00947.00902.00902.0040003698000
2017-04-0700
2017-04-06932.00932.00932.00932.001000932000
2017-04-05887.00932.00887.00932.0040003638000
2017-04-0400
2017-04-03902.00902.00902.00902.001000902000
2017-03-31860.00905.00860.00890.0030002655000
2017-03-30875.00875.00845.00845.0040003425000
2017-03-29890.00890.00890.00890.001000890000
2017-03-2800
2017-03-2700
2017-03-24840.00875.00829.00875.001800015065000
2017-03-23852.00852.00852.00852.001000852000
2017-03-2200
2017-03-2100
2017-03-17867.00867.00867.00867.0030002601000
2017-03-1600
2017-03-15852.00852.00852.00852.001000852000
2017-03-1400
2017-03-13836.00836.00836.00836.001900015884000
2017-03-10838.00838.00836.00836.004100034283000
2017-03-09836.00836.00836.00836.004700039292000
2017-03-08836.00836.00836.00836.006200051832000
2017-03-0700
2017-03-06837.00846.00836.00836.0080006703000
2017-03-03846.00846.00846.00846.001000846000
2017-03-02855.00855.00855.00855.0030002565000
2017-03-01859.00859.00855.00855.0060005134000
2017-02-28865.00865.00860.00860.001200010340000
2017-02-2700
2017-02-2400
2017-02-2300
2017-02-2200
2017-02-21870.00870.00870.00870.001000870000
2017-02-20870.00870.00870.00870.0050004350000
2017-02-17875.00887.00875.00887.0020001762000
2017-02-1600
2017-02-1500
2017-02-1400
2017-02-1300
2017-02-1000
2017-02-09890.00890.00890.00890.001000890000
2017-02-08872.00887.00872.00875.0030002634000
2017-02-07897.00897.00897.00897.001000897000
2017-02-06883.00883.00883.00883.0050004415000
2017-02-03885.00898.00885.00898.0080007119000
2017-02-02900.00915.00900.00900.0060005430000
2017-02-01890.00902.00890.00892.0040003577000
2017-01-31905.00905.00905.00905.001000905000
2017-01-30875.00875.00875.00875.001000875000
2017-01-2700
2017-01-26881.00881.00881.00881.001000881000
2017-01-2500
2017-01-2400
2017-01-23897.00897.00875.00875.0060005302000
2017-01-20898.00898.00870.00870.0060005306000
2017-01-19871.00871.00870.00870.0020001741000
2017-01-18880.00880.00880.00880.001000880000
2017-01-1700
2017-01-1600
2017-01-1300
2017-01-12895.00895.00888.00888.0030002672000
2017-01-11900.00900.00895.00895.0020001795000
2017-01-10910.00910.00910.00910.001000910000
2017-01-06901.00931.00901.00901.0050004537000
2017-01-05918.00918.00901.00901.0050004530000
2017-01-0400
2016-12-30931.00931.00916.00928.0040003691000
2016-12-29929.00929.00929.00929.001000929000
2016-12-28920.00920.00920.00920.001000920000
2016-12-27931.00931.00901.00928.0030002760000
2016-12-26931.00931.00931.00931.001000931000
2016-12-22931.00931.00931.00931.0020001862000
2016-12-21931.00931.00931.00931.001000931000
2016-12-20961.00961.00931.00931.0060005664000
2016-12-19955.00956.00931.00931.0070006624000
2016-12-16953.00953.00953.00953.001000953000
2016-12-1500
2016-12-14960.00960.00960.00960.001000960000
2016-12-1300
2016-12-12975.00975.00975.00975.001000975000
2016-12-09931.00931.00931.00931.001000931000
2016-12-08950.00950.00940.00940.0040003790000
2016-12-0700
2016-12-0600
2016-12-05958.00958.00957.00957.0020001915000
2016-12-02973.00973.00965.00965.0020001938000
2016-12-01973.00973.00973.00973.001000973000
2016-11-30983.00983.00983.00983.0020001966000
2016-11-29983.00983.00983.00983.0050004915000
2016-11-28982.00983.00982.00983.0020001965000
2016-11-25997.00997.00997.00997.001000997000
2016-11-24997.00997.00997.00997.0030002991000
2016-11-221012.001012.001000.001000.0060006017000
2016-11-211022.001040.001000.001040.0080008125000
2016-11-181071.001071.001071.001071.0020002142000
2016-11-171072.001072.001072.001072.0010001072000
2016-11-1600
2016-11-1500
2016-11-1400
2016-11-111073.001073.001073.001073.0010001073000
2016-11-1000
2016-11-0900
2016-11-0800
2016-11-0700
2016-11-041155.001155.001090.001090.0060006670000
2016-11-0200
2016-11-0100
2016-10-3100
2016-10-281160.001187.001160.001187.0070008147000
2016-10-2700
2016-10-2600
2016-10-2500
2016-10-2400
2016-10-211107.001130.001099.001100.002200024354000
2016-10-201114.001114.001114.001114.0020002228000
2016-10-1900
2016-10-1800
2016-10-1700
2016-10-1400
2016-10-1300
2016-10-1200
2016-10-1100
2016-10-0700
2016-10-0600
2016-10-0500
2016-10-0400
2016-10-031118.001118.001118.001118.0010001118000
2016-09-301119.001119.001119.001119.0010001119000
2016-09-291089.001089.001089.001089.0010001089000
2016-09-281067.001067.001067.001067.0010001067000
2016-09-271021.001037.001020.001037.0030003078000
2016-09-261025.001041.001025.001037.0050005168000
2016-09-231089.001089.001059.001085.0030003233000
2016-09-211035.001061.001031.001061.0040004158000
2016-09-201082.001082.001035.001035.0040004221000
2016-09-161082.001082.001082.001082.0010001082000
2016-09-151050.001052.001022.001052.0030003124000
2016-09-1400
2016-09-1300
2016-09-121068.001068.001068.001068.0010001068000
2016-09-091040.001040.001040.001040.0010001040000
2016-09-0800
2016-09-071020.001049.001020.001049.0020002069000
2016-09-061050.001050.001020.001020.0050005181000
2016-09-0500
2016-09-0200
2016-09-011050.001050.001050.001050.0010001050000
2016-08-311086.001099.001086.001099.0020002185000
2016-08-301076.001076.001056.001056.0030003198000
2016-08-291076.001076.001076.001076.0010001076000
2016-08-2600
2016-08-2500
2016-08-2400
2016-08-2300
2016-08-2200
2016-08-191135.001135.001057.001086.0050005494000
2016-08-181020.001050.001020.001050.0030003090000
2016-08-171121.001121.001110.001110.0020002231000
2016-08-161130.001140.001130.001140.0020002270000
2016-08-151160.001160.001160.001160.0010001160000
2016-08-121170.001170.001170.001170.0010001170000
2016-08-1000
2016-08-0900
2016-08-081198.001198.001110.001110.0040004656000
2016-08-0500
2016-08-0400
2016-08-0300
2016-08-0200
2016-08-011230.001230.001230.001230.0010001230000
2016-07-291260.001260.001260.001260.0010001260000
2016-07-2800
2016-07-271300.001300.001300.001300.0040005200000
2016-07-2600
2016-07-2500
2016-07-2200
2016-07-2100
2016-07-201349.001349.001349.001349.0020002698000
2016-07-1900
2016-07-1500
2016-07-1400
2016-07-1300
2016-07-1200
2016-07-1100
2016-07-0800
2016-07-0700
2016-07-0600
2016-07-0500
2016-07-0400
2016-07-0100
2016-06-3000
2016-06-2900
2016-06-2800
2016-06-271379.001379.001378.001378.0020002757000
2016-06-2400
2016-06-2300
2016-06-2200
2016-06-2100
2016-06-201359.001359.001359.001359.0010001359000
2016-06-1700
2016-06-1600
2016-06-1500
2016-06-1400
2016-06-1300
2016-06-1000
2016-06-091250.001380.001250.001380.001600020874000
2016-06-0800
2016-06-071250.001250.001250.001250.0010001250000
2016-06-061230.001250.001230.001250.0020002480000
2016-06-0300
2016-06-0200
2016-06-0100
2016-05-3100
2016-05-3000
2016-05-2700
2016-05-2600
2016-05-2500
2016-05-2400
2016-05-2300
2016-05-201320.001320.001320.001320.0010001320000
2016-05-1900
2016-05-1800
2016-05-171303.001332.001303.001332.0020002635000
2016-05-1600
2016-05-1300
2016-05-1200
2016-05-1100
2016-05-1000
2016-05-0900
2016-05-0600
2016-05-021333.001333.001333.001333.0010001333000
2016-04-2800
2016-04-2700
2016-04-261300.001333.001300.001333.0040005271000
2016-04-2500
2016-04-2200
2016-04-2100
2016-04-201313.001313.001313.001313.0010001313000
2016-04-1900

   ※ 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