[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 
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
2016-04-20220.00220.00215.00217.00140003038000
2016-04-19215.00218.00215.00218.0070001518000
2016-04-18215.00215.00215.00215.001000215000
2016-04-15220.00220.00220.00220.003000660000
2016-04-14221.00225.00218.00221.00180003960000
2016-04-13217.00223.00214.00222.00230005021000
2016-04-12214.00215.00212.00215.0070001495000
2016-04-11209.00214.00207.00214.00100002107000
2016-04-08205.00210.00203.00210.00330006805000
2016-04-07218.00218.00202.00214.00190004044000
2016-04-06219.00221.00217.00217.00100002181000
2016-04-05228.00228.00218.00219.00330007273000
2016-04-04237.00237.00234.00235.00110002589000
2016-04-01251.00251.00240.00241.00230005665000
2016-03-31250.00251.00248.00249.00110002744000
2016-03-30254.00254.00247.00247.00360009004000
2016-03-29244.00254.00240.00251.006300015716000
2016-03-28240.00249.00234.00249.006200014966000
2016-03-25236.00236.00233.00236.00240005643000
2016-03-24237.00237.00229.00236.00380008871000
2016-03-23228.00236.00223.00233.007100016244000
2016-03-22227.00227.00225.00225.00220004970000
2016-03-18225.00226.00221.00226.00280006251000
2016-03-17230.00230.00226.00226.00160003646000
2016-03-16229.00230.00228.00229.00130002984000
2016-03-15229.00232.00227.00229.00290006631000
2016-03-14233.00233.00225.00227.00410009396000
2016-03-11236.00236.00234.00235.0080001881000
2016-03-10239.00240.00237.00238.0090002146000
2016-03-09240.00241.00237.00240.00160003825000
2016-03-08250.00250.00237.00243.00200004847000
2016-03-07245.00245.00240.00243.00260006325000
2016-03-04234.00243.00234.00241.004200010008000
2016-03-03242.00242.00229.00233.006700015720000
2016-03-02244.00250.00241.00241.004900011990000
2016-03-01254.00255.00245.00245.00230005743000
2016-02-29255.00255.00251.00251.0050001260000
2016-02-26254.00255.00254.00255.0060001526000
2016-02-25258.00258.00253.00253.00150003825000
2016-02-24260.00260.00258.00258.00100002584000
2016-02-23270.00270.00260.00263.00210005535000
2016-02-22270.00270.00263.00266.00130003456000
2016-02-19267.00268.00265.00267.00270007196000
2016-02-18277.00277.00270.00270.00170004640000
2016-02-17273.00274.00267.00269.00250006773000
2016-02-16278.00284.00276.00279.004200011755000
2016-02-15288.00288.00265.00267.00340009421000
2016-02-12265.00276.00250.00256.006800017822000
2016-02-10294.00294.00261.00281.004600012521000
2016-02-09283.00287.00273.00286.004600012912000
2016-02-08284.00305.00283.00300.00210006157000
2016-02-05291.00291.00282.00283.00210005978000
2016-02-04301.00301.00289.00291.006700019647000
2016-02-03308.00309.00300.00304.005100015492000
2016-02-02320.00320.00314.00318.004500014255000
2016-02-01313.00324.00313.00324.009100028991000
2016-01-29310.00310.00300.00308.005600017067000
2016-01-28310.00310.00298.00304.006900020886000
2016-01-27308.00313.00305.00310.007800024093000
2016-01-26290.00305.00287.00299.006800020209000
2016-01-25279.00290.00279.00287.00340009632000
2016-01-22278.00278.00271.00276.00140003842000
2016-01-21261.00270.00260.00262.006400016977000
2016-01-20281.00281.00263.00269.004200011346000
2016-01-19274.00283.00273.00283.00100002766000
2016-01-18262.00282.00260.00282.005300014376000
2016-01-15287.00287.00272.00272.00350009748000
2016-01-14287.00287.00264.00272.009500025957000
2016-01-13289.00298.00289.00294.007500021974000
2016-01-12305.00309.00280.00286.0018600054831000
2016-01-08303.00320.00298.00317.0013200041021000
2016-01-07305.00310.00293.00301.0015400046536000
2016-01-06314.00322.00307.00309.0010700033331000
2016-01-05308.00313.00305.00310.006300019442000
2016-01-04320.00326.00301.00313.0016000050358000
2015-12-30300.00312.00297.00312.0011200034140000
2015-12-29300.00305.00293.00300.0013000038832000
2015-12-28295.00309.00293.00298.0016300048876000
2015-12-25291.00296.00286.00296.008800025672000
2015-12-24291.00305.00290.00296.0027700081773000
2015-12-22299.00299.00278.00279.0016300046578000
2015-12-21295.00302.00272.00291.0033300095630000
2015-12-18253.00289.00253.00287.00496000133603000
2015-12-17242.00253.00236.00251.0028500070435000
2015-12-16222.00245.00220.00242.0023900055969000
2015-12-15218.00228.00218.00224.006300014016000
2015-12-14214.00217.00209.00215.005400011499000
2015-12-11214.00216.00214.00216.00170003645000
2015-12-10206.00213.00206.00213.00390008154000
2015-12-09209.00209.00206.00207.006100012585000
2015-12-08210.00212.00207.00207.007000014684000
2015-12-07209.00210.00209.00209.0070001466000
2015-12-04208.00209.00208.00208.00220004577000
2015-12-03209.00213.00207.00209.00270005661000

   ※ 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