[8225 JQスタンダード] タカチホ 日足 時系列データ

[8225 JQスタンダード] タカチホ (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-221690.001690.001689.001689.00400675800
2017-11-211650.001650.001650.001650.00200330000
2017-11-201670.001670.001634.001634.00400657200
2017-11-171631.001631.001631.001631.00100163100
2017-11-161633.001650.001633.001650.00600983700
2017-11-151674.001674.001632.001673.0020003301200
2017-11-141667.001675.001627.001655.0014002315400
2017-11-131701.001701.001690.001690.0010001697400
2017-11-1000
2017-11-091700.001703.001692.001696.0036006119000
2017-11-081700.001700.001696.001700.007001189600
2017-11-071719.001720.001700.001705.0013002223000
2017-11-0600
2017-11-021739.001739.001720.001720.00300519800
2017-11-011739.001739.001717.001717.00300517400
2017-10-311723.001740.001705.001723.008001376400
2017-10-301725.001740.001725.001740.00300519000
2017-10-271749.001749.001720.001723.0010001735700
2017-10-261749.001749.001749.001749.00100174900
2017-10-251730.001739.001720.001720.0015002591800
2017-10-241719.001720.001719.001720.0010001719800
2017-10-231752.001752.001715.001716.00300518300
2017-10-201751.001752.001751.001752.0012002101300
2017-10-191718.001720.001718.001719.0010001719200
2017-10-181770.001770.001690.001690.0011001893300
2017-10-171750.001750.001750.001750.00200350000
2017-10-1600
2017-10-131790.001790.001790.001790.00200358000
2017-10-121774.001790.001756.001790.00500886600
2017-10-111799.001799.001747.001798.006001073900
2017-10-101750.001758.001750.001758.009001576700
2017-10-061743.001749.001743.001749.0024004187600
2017-10-051748.001748.001723.001725.006001044000
2017-10-041730.001738.001700.001738.0019003265600
2017-10-031729.001730.001729.001730.00500864700
2017-10-021728.001730.001727.001730.0012002074200
2017-09-291709.001709.001700.001701.0018003062800
2017-09-281750.001750.001700.001730.0022003792300
2017-09-271790.001790.001754.001755.006001058000
2017-09-26176.00176.00175.00175.004000703000
2017-09-25178.00179.00176.00176.00190003370000
2017-09-22184.00184.00178.00178.00160002903000
2017-09-21178.00182.00177.00182.00290005205000
2017-09-20177.00181.00177.00181.00180003229000
2017-09-19178.00178.00175.00176.00260004609000
2017-09-15175.00178.00175.00178.0080001404000
2017-09-14179.00180.00176.00176.0080001435000
2017-09-13174.00179.00174.00179.0090001587000
2017-09-12174.00175.00174.00175.005000871000
2017-09-11176.00178.00174.00174.00140002481000
2017-09-08172.00172.00171.00171.003000515000
2017-09-07169.00173.00169.00173.002000342000
2017-09-06167.00168.00167.00168.0080001338000
2017-09-05175.00175.00168.00168.00290004955000
2017-09-04177.00177.00175.00175.00120002109000
2017-09-01180.00182.00177.00177.00340006094000
2017-08-31179.00180.00179.00180.00160002867000
2017-08-30181.00181.00179.00179.005000899000
2017-08-29178.00180.00177.00180.0090001603000
2017-08-28183.00183.00177.00178.00260004658000
2017-08-25183.00183.00182.00182.005000914000
2017-08-24185.00185.00182.00182.0080001460000
2017-08-23183.00186.00183.00185.00280005202000
2017-08-22184.00184.00182.00182.0070001277000
2017-08-21188.00188.00181.00181.00280005150000
2017-08-18180.00199.00180.00188.0029500056273000
2017-08-17172.00185.00172.00180.00400007213000
2017-08-16170.00172.00170.00172.0070001197000
2017-08-15169.00170.00167.00170.00160002693000
2017-08-14172.00172.00167.00168.00320005413000
2017-08-10180.00180.00177.00177.00300005333000
2017-08-09183.00184.00180.00182.00220003999000
2017-08-08181.00185.00181.00184.00140002572000
2017-08-07183.00185.00181.00181.00180003303000
2017-08-04179.00180.00178.00179.00100001789000
2017-08-03186.00186.00180.00181.00120002194000
2017-08-02181.00183.00177.00183.00240004332000
2017-08-01186.00186.00178.00181.00420007622000
2017-07-31183.00187.00181.00186.00130002379000
2017-07-28192.00192.00183.00183.007000013050000
2017-07-27190.00197.00188.00189.006200011796000
2017-07-26195.00205.00189.00195.0022900044914000
2017-07-25178.00210.00178.00197.00980000192984000
2017-07-24170.00181.00165.00176.0021000036811000
2017-07-21165.00167.00164.00167.00290004786000
2017-07-20165.00167.00165.00165.00260004313000
2017-07-19165.00165.00164.00165.00160002633000
2017-07-18167.00167.00164.00164.00200003313000
2017-07-14166.00167.00164.00167.006100010059000
2017-07-13168.00169.00166.00169.00230003861000
2017-07-12170.00170.00166.00169.00120002013000
2017-07-11169.00169.00168.00169.00120002027000
2017-07-10170.00170.00169.00169.00140002375000
2017-07-07173.00173.00169.00173.00250004272000
2017-07-06175.00179.00170.00173.006000010556000
2017-07-05178.00182.00168.00175.0025500044724000
2017-07-04165.00177.00165.00174.0023500040384000
2017-07-03162.00163.00161.00163.00430006959000
2017-06-30160.00162.00160.00162.0080001285000
2017-06-29160.00164.00159.00164.00110001768000
2017-06-28162.00162.00160.00160.00110001769000
2017-06-27162.00162.00161.00161.00160002589000
2017-06-26161.00162.00155.00162.00390006183000
2017-06-23162.00162.00160.00161.00200003224000
2017-06-22162.00164.00159.00163.00320005153000
2017-06-21165.00166.00155.00159.0014200022826000
2017-06-20167.00168.00166.00168.0090001502000
2017-06-19166.00172.00162.00167.00470007728000
2017-06-16169.00169.00165.00167.00190003155000
2017-06-15166.00168.00165.00167.00140002327000
2017-06-14169.00169.00164.00166.00460007616000
2017-06-13168.00171.00167.00170.006300010627000
2017-06-12174.00174.00168.00170.00570009768000
2017-06-09167.00191.00167.00175.0032600057519000
2017-06-08171.00172.00165.00165.007400012471000
2017-06-07172.00174.00161.00171.0023300038889000
2017-06-06179.00179.00173.00174.0013100023115000
2017-06-05240.00240.00179.00182.001051000216608000
2017-06-02153.00203.00151.00203.00995000197085000
2017-06-01146.00154.00146.00153.00610009129000
2017-05-31145.00148.00143.00145.00190002746000
2017-05-30145.00149.00145.00145.00100001465000
2017-05-29149.00149.00147.00147.0070001037000
2017-05-26149.00150.00149.00149.006000896000
2017-05-25150.00151.00150.00151.00200003002000
2017-05-24149.00150.00149.00150.007800011635000
2017-05-23146.00148.00146.00148.00260003838000
2017-05-22145.00145.00145.00145.005000725000
2017-05-19145.00146.00144.00146.0070001017000
2017-05-18148.00148.00143.00143.00550008011000
2017-05-17146.00147.00145.00145.00190002771000
2017-05-16148.00148.00144.00146.00390005699000
2017-05-15144.00144.00141.00144.00130001859000
2017-05-12144.00144.00144.00144.005000720000
2017-05-11143.00143.00141.00141.00160002268000
2017-05-10145.00145.00145.00145.003000435000
2017-05-09144.00147.00142.00144.007500010881000
2017-05-08137.00141.00137.00141.00130001806000
2017-05-02135.00136.00135.00136.00130001765000
2017-05-01133.00134.00132.00134.006000797000
2017-04-28134.00134.00132.00133.0080001065000
2017-04-27133.00133.00131.00133.00170002248000
2017-04-26133.00134.00133.00133.006000802000
2017-04-25132.00132.00132.00132.004000528000
2017-04-24131.00132.00131.00131.0080001050000
2017-04-21131.00132.00131.00131.004000525000
2017-04-20130.00133.00130.00132.00290003788000
2017-04-19131.00132.00130.00132.00290003781000
2017-04-18132.00133.00130.00132.00160002103000
2017-04-17130.00132.00129.00131.00100001302000
2017-04-14132.00133.00130.00130.00230003035000
2017-04-13133.00133.00132.00132.003000398000
2017-04-12136.00136.00134.00134.006000808000
2017-04-11137.00137.00136.00136.002000273000
2017-04-10136.00140.00136.00140.002000276000
2017-04-07136.00136.00136.00136.00150002040000
2017-04-06137.00137.00136.00136.00250003421000
2017-04-05140.00140.00140.00140.004000560000
2017-04-04144.00144.00140.00140.00270003803000
2017-04-03143.00143.00143.00143.004000572000
2017-03-31145.00145.00144.00145.00120001734000
2017-03-30145.00146.00145.00145.0070001018000
2017-03-29143.00145.00143.00145.0090001301000
2017-03-28146.00148.00146.00147.0080001173000
2017-03-27147.00147.00145.00146.00630009207000
2017-03-24146.00147.00146.00147.00150002201000
2017-03-23147.00147.00145.00145.00130001889000
2017-03-22146.00147.00145.00147.00160002329000
2017-03-21147.00147.00147.00147.006000882000
2017-03-17149.00149.00147.00147.00170002516000
2017-03-16149.00150.00149.00150.0090001348000
2017-03-15150.00150.00147.00148.0080001186000
2017-03-14150.00150.00148.00148.0090001340000
2017-03-13147.00153.00147.00153.00180002719000
2017-03-10148.00149.00147.00149.006000891000
2017-03-09146.00148.00146.00147.00280004112000
2017-03-08148.00148.00146.00147.00170002506000
2017-03-07148.00149.00148.00149.00130001930000
2017-03-06148.00149.00148.00149.0080001190000
2017-03-03151.00151.00148.00148.00340005068000
2017-03-02151.00151.00150.00151.003000452000
2017-03-01151.00151.00149.00149.00120001809000
2017-02-28151.00152.00149.00151.00250003769000
2017-02-27150.00151.00150.00151.00130001951000
2017-02-24149.00150.00149.00150.00130001941000
2017-02-23149.00150.00149.00149.00120001791000
2017-02-2200
2017-02-21150.00151.00149.00149.004000599000
2017-02-20150.00150.00150.00150.003000450000
2017-02-17149.00150.00149.00150.00110001640000
2017-02-16153.00153.00150.00150.00280004213000
2017-02-15153.00153.00151.00153.00230003487000
2017-02-14152.00153.00152.00152.00100001521000
2017-02-13151.00152.00151.00151.004000605000
2017-02-10154.00154.00152.00152.00130001988000
2017-02-09152.00152.00151.00152.00210003191000
2017-02-08152.00152.00151.00151.002000303000
2017-02-07149.00150.00148.00150.0080001196000
2017-02-06149.00150.00149.00150.003000449000
2017-02-03149.00150.00149.00150.003000449000
2017-02-02152.00152.00149.00149.00100001500000
2017-02-01152.00152.00149.00152.00210003153000
2017-01-31152.00152.00149.00152.00380005726000
2017-01-30154.00154.00154.00154.005000770000
2017-01-27154.00157.00154.00155.00150002332000
2017-01-26154.00156.00152.00154.00540008331000
2017-01-25153.00153.00150.00151.00220003361000
2017-01-24151.00153.00150.00150.00390005920000
2017-01-23148.00151.00148.00151.0090001347000
2017-01-20150.00150.00149.00149.006000897000
2017-01-19147.00150.00147.00150.00110001637000
2017-01-18148.00148.00146.00148.00140002063000
2017-01-17149.00149.00146.00148.00300004439000
2017-01-16152.00153.00149.00149.00230003475000
2017-01-13152.00152.00150.00151.00330004962000
2017-01-12157.00157.00152.00152.00510007811000
2017-01-11155.00157.00155.00157.00240003736000
2017-01-10155.00159.00154.00156.00600009360000
2017-01-06155.00159.00149.00155.0016900025920000
2017-01-05152.00153.00149.00153.009700014547000
2017-01-04150.00152.00148.00150.00150002241000
2016-12-30148.00151.00148.00150.00180002691000
2016-12-29147.00147.00146.00146.00150002201000
2016-12-28150.00150.00147.00147.00490007239000
2016-12-27145.00149.00145.00148.00560008236000
2016-12-26149.00149.00144.00144.0017300025312000
2016-12-22148.00150.00148.00150.00330004931000
2016-12-21154.00155.00147.00149.0011200016969000
2016-12-20161.00161.00153.00157.00290004520000
2016-12-19156.00162.00155.00160.00460007334000
2016-12-16156.00156.00155.00156.0070001088000
2016-12-15158.00159.00156.00158.00140002202000
2016-12-14158.00158.00156.00156.00100001570000
2016-12-13157.00159.00154.00157.00310004854000
2016-12-12155.00155.00153.00154.00220003393000
2016-12-09159.00159.00154.00154.00160002483000
2016-12-08154.00157.00154.00157.004000625000
2016-12-07159.00159.00153.00153.00380005937000
2016-12-06172.00172.00158.00159.0013300021553000
2016-12-05156.00175.00155.00167.0013600022351000
2016-12-02156.00161.00152.00156.007000010987000
2016-12-01156.00157.00155.00155.00150002345000
2016-11-30151.00155.00150.00155.00300004593000
2016-11-29152.00152.00150.00150.0080001207000
2016-11-28150.00152.00148.00152.00320004776000
2016-11-25149.00150.00148.00148.00170002538000
2016-11-24149.00150.00148.00150.00520007782000
2016-11-22149.00150.00148.00149.0080001193000
2016-11-21148.00150.00148.00150.002000298000
2016-11-18150.00150.00148.00148.005000744000

   ※ 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。 

Twitter