[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 
2017-04-27133.00133.00131.00133.00170002248000
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
2016-11-17148.00152.00144.00148.007100010551000
2016-11-16144.00148.00144.00148.006000884000
2016-11-15139.00145.00139.00145.0090001277000
2016-11-14139.00140.00139.00140.0080001115000
2016-11-11138.00142.00138.00140.00270003747000
2016-11-10142.00144.00141.00141.00230003276000
2016-11-09144.00144.00138.00138.00110001545000
2016-11-0800
2016-11-07142.00143.00141.00143.006000853000
2016-11-04144.00144.00142.00142.0070001003000
2016-11-02147.00149.00143.00144.00270003930000
2016-11-01149.00149.00147.00148.0090001332000
2016-10-31148.00148.00147.00147.004000590000
2016-10-28148.00149.00146.00148.00230003392000
2016-10-27148.00150.00147.00148.00180002668000
2016-10-26149.00151.00147.00149.00160002377000
2016-10-2500
2016-10-24150.00150.00148.00148.0070001042000
2016-10-21148.00149.00148.00149.0070001039000
2016-10-20150.00150.00149.00149.00150002244000
2016-10-19150.00150.00149.00150.004000599000
2016-10-18148.00149.00148.00148.006000889000
2016-10-17151.00151.00146.00149.00130001933000
2016-10-14150.00151.00148.00151.0080001195000
2016-10-13148.00150.00148.00150.0080001193000
2016-10-12145.00153.00145.00153.00270004044000
2016-10-11145.00145.00144.00145.00200002897000
2016-10-07148.00148.00148.00148.00110001628000
2016-10-06148.00150.00147.00148.00190002814000
2016-10-05150.00153.00148.00148.00170002543000
2016-10-04151.00155.00151.00151.00110001676000
2016-10-03155.00156.00152.00155.00200003083000
2016-09-30146.00160.00145.00159.00220003363000
2016-09-29145.00147.00143.00146.00250003623000
2016-09-28148.00148.00145.00146.00170002469000
2016-09-27145.00148.00144.00148.00580008470000
2016-09-26148.00148.00144.00144.004000581000
2016-09-23148.00148.00143.00148.00220003195000
2016-09-21147.00148.00141.00146.00330004774000
2016-09-20142.00151.00142.00149.007400010943000
2016-09-16134.00142.00134.00141.00480006689000
2016-09-15133.00134.00133.00133.005000666000
2016-09-1400
2016-09-1300
2016-09-1200
2016-09-09136.00136.00136.00136.006000816000
2016-09-0800
2016-09-07137.00137.00135.00135.00100001355000
2016-09-06137.00138.00137.00137.006000825000
2016-09-05135.00136.00135.00136.007000946000
2016-09-02135.00135.00133.00135.00160002146000
2016-09-01133.00135.00132.00133.00160002129000
2016-08-31132.00133.00131.00131.007000924000
2016-08-30133.00133.00133.00133.002000266000
2016-08-29134.00134.00134.00134.004000536000
2016-08-26136.00136.00132.00134.0080001065000
2016-08-25136.00136.00136.00136.004000544000
2016-08-24133.00134.00133.00134.003000401000
2016-08-23134.00135.00134.00135.007000939000
2016-08-22133.00134.00133.00133.003000400000
2016-08-19133.00135.00133.00135.003000402000
2016-08-18134.00134.00132.00132.00180002404000
2016-08-17134.00134.00133.00134.006000802000
2016-08-16136.00136.00135.00135.005000677000
2016-08-15134.00137.00133.00136.00220002970000
2016-08-12138.00138.00133.00136.00230003122000
2016-08-10141.00141.00133.00138.00240003306000
2016-08-09142.00142.00140.00140.005000705000
2016-08-08141.00141.00141.00141.0080001128000
2016-08-05142.00142.00141.00141.0080001134000
2016-08-04143.00143.00142.00142.003000428000
2016-08-03142.00143.00142.00143.00140001999000
2016-08-02145.00145.00144.00144.006000867000
2016-08-01146.00146.00146.00146.006000876000
2016-07-29144.00145.00143.00144.00250003591000
2016-07-28147.00148.00144.00144.00260003781000
2016-07-27149.00149.00146.00148.00170002503000
2016-07-26150.00150.00147.00149.00120001783000
2016-07-25148.00149.00148.00148.00210003114000
2016-07-22148.00148.00146.00148.00260003830000
2016-07-21146.00148.00146.00146.0080001173000
2016-07-20145.00148.00144.00145.00250003666000
2016-07-19143.00144.00143.00144.00160002291000
2016-07-15144.00145.00143.00143.00380005479000
2016-07-14145.00146.00144.00146.00150002174000
2016-07-13143.00147.00143.00145.00510007401000
2016-07-12139.00142.00139.00141.00310004379000
2016-07-11141.00141.00140.00141.004000563000
2016-07-08142.00142.00140.00140.007000987000
2016-07-07142.00144.00142.00144.00110001573000
2016-07-06143.00143.00140.00142.00330004682000
2016-07-05145.00145.00142.00143.00160002312000
2016-07-04146.00146.00146.00146.00120001752000
2016-07-01148.00148.00147.00147.00260003835000
2016-06-30147.00148.00147.00148.0080001177000
2016-06-29144.00145.00144.00145.00320004612000
2016-06-28147.00147.00141.00144.00270003909000
2016-06-27147.00147.00142.00145.00110001600000
2016-06-24161.00161.00145.00147.00480007311000
2016-06-23159.00163.00155.00163.00340005400000
2016-06-22159.00159.00159.00159.005000795000
2016-06-21163.00163.00156.00159.00270004309000
2016-06-20164.00164.00163.00163.006000982000
2016-06-17169.00169.00165.00165.0090001501000
2016-06-16169.00170.00164.00164.00220003671000
2016-06-15174.00175.00173.00173.0010800018794000
2016-06-14186.00186.00178.00179.00340006185000
2016-06-13188.00190.00185.00190.00210003935000
2016-06-10189.00191.00188.00188.00260004918000
2016-06-09190.00191.00190.00190.00290005521000
2016-06-08195.00195.00192.00193.00160003096000
2016-06-07194.00196.00194.00196.00120002344000
2016-06-06194.00196.00194.00195.0080001556000
2016-06-03196.00199.00196.00197.00120002372000
2016-06-02198.00200.00196.00200.00350006959000
2016-06-01199.00199.00198.00199.00160003179000
2016-05-31197.00200.00197.00199.00150002979000
2016-05-30201.00201.00196.00200.00120002383000
2016-05-27198.00200.00197.00200.00350006957000
2016-05-26201.00201.00197.00198.00440008720000
2016-05-25200.00202.00199.00201.00220004401000
2016-05-24201.00202.00199.00202.0070001403000
2016-05-23200.00200.00197.00200.00120002390000
2016-05-20199.00204.00198.00199.00400008046000
2016-05-19200.00200.00200.00200.006000012000000
2016-05-18202.00203.00199.00199.008400016861000
2016-05-17201.00206.00201.00202.00220004493000
2016-05-16207.00210.00201.00206.006600013504000
2016-05-13210.00213.00207.00213.00240005043000
2016-05-12210.00210.00210.00210.0080001680000
2016-05-11212.00212.00206.00212.00330006939000
2016-05-10206.00211.00206.00211.00330006911000
2016-05-09204.00209.00204.00207.00330006821000
2016-05-06201.00204.00201.00204.00130002633000
2016-05-02203.00203.00197.00200.00210004196000
2016-04-28214.00214.00202.00208.00290006001000
2016-04-27217.00218.00211.00211.00100002141000
2016-04-26214.00219.00210.00214.00170003633000
2016-04-25227.00227.00222.00222.00150003375000
2016-04-22215.00227.00215.00226.00220004827000
2016-04-21218.00224.00218.00220.00260005733000

   ※ 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