[8256 JQスタンダード] プロルート丸光 日足 時系列データ

[8256 JQスタンダード] プロルート丸光 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-17297.00308.00294.00302.0031700095636500
2017-11-16275.00295.00275.00292.0019110054868600
2017-11-15298.00302.00280.00284.0031080090989600
2017-11-14296.00315.00294.00297.0031990095884600
2017-11-13296.00314.00296.00312.00428700131708400
2017-11-10250.00300.00250.00294.00660500182186000
2017-11-09298.00303.00287.00287.0023270068418900
2017-11-08300.00304.00298.00298.0010370031125600
2017-11-07309.00310.00297.00302.0030880093152100
2017-11-06307.00311.00300.00301.00417600127677600
2017-11-02332.00332.00298.00299.00864600268110000
2017-11-01335.00335.00325.00329.0027470090272800
2017-10-31334.00336.00322.00335.00661700219089000
2017-10-30312.00331.00312.00329.00864000280352700
2017-10-27297.00316.00295.00316.00588800180745200
2017-10-26298.00325.00292.00293.001147000345855900
2017-10-25326.00326.00294.00294.00782500241782200
2017-10-24321.00329.00320.00323.00506100163713100
2017-10-23340.00350.00326.00328.00949100317488200
2017-10-20324.00333.00311.00318.00788400251939800
2017-10-19312.00346.00310.00321.001843300600017800
2017-10-18297.00320.00293.00315.00918200282647800
2017-10-17291.00307.00291.00304.00802800240336500
2017-10-16290.00308.00278.00303.001968900578656600
2017-10-13293.00324.00285.00299.0049382001498029300
2017-10-12256.00320.00253.00293.0059865001721899000
2017-10-11255.00265.00243.00248.001604700404577100
2017-10-10228.00274.00218.00251.003812300961062800
2017-10-06212.00226.00204.00226.00577700122518600
2017-10-05225.00226.00206.00217.001494600323130700
2017-10-04189.00238.00187.00231.002972500658137000
2017-10-03188.00191.00186.00188.0015290028820800
2017-10-02186.00189.00184.00189.0014150026289000
2017-09-29187.00189.00184.00187.0025130046741300
2017-09-28190.00190.00185.00187.0013580025378400
2017-09-27188.00191.00184.00189.0020570038459700
2017-09-26200.00200.00186.00191.0046820089481800
2017-09-25200.00202.00199.00199.0015780031593000
2017-09-22207.00207.00199.00201.0017840035959600
2017-09-21207.00207.00203.00206.00487009995200
2017-09-20208.00209.00202.00203.0010930022450700
2017-09-19209.00212.00206.00208.0012420025931900
2017-09-15196.00211.00196.00211.0024510050056300
2017-09-14208.00210.00200.00203.0022900046862900
2017-09-13214.00214.00209.00210.0012570026589000
2017-09-12205.00213.00204.00210.0013770028599700
2017-09-11196.00205.00196.00205.0020760041794300
2017-09-08190.00199.00190.00194.0019270037259600
2017-09-07201.00206.00197.00197.0011110022336800
2017-09-06190.00204.00189.00201.0034430067326300
2017-09-05205.00209.00194.00194.0033180066700600
2017-09-04209.00210.00201.00204.0048310098723700
2017-09-01216.00217.00211.00212.0031300066800200
2017-08-31220.00220.00216.00217.0042800093120400
2017-08-30213.00220.00211.00219.00795100172001100
2017-08-29204.00217.00201.00215.001196600250965700
2017-08-28198.00210.00195.00202.001108200226020000
2017-08-25203.00204.00193.00194.00999300198714900
2017-08-24188.00207.00187.00207.002471900493099300
2017-08-23180.00202.00180.00187.002134000408322900
2017-08-22178.00180.00176.00179.0016300028993900
2017-08-21177.00180.00173.00176.0032580057773300
2017-08-18174.00176.00172.00173.0018130031406300
2017-08-17174.00177.00172.00174.0032910057324800
2017-08-16168.00173.00166.00172.0048340082402100
2017-08-15162.00169.00162.00166.0017760029647700
2017-08-14159.00164.00155.00162.0026990042735500
2017-08-10165.00170.00160.00160.0026430043323500
2017-08-09170.00170.00164.00166.0025870043051200
2017-08-08169.00171.00168.00168.0018190030743600
2017-08-07170.00171.00167.00169.0030620051782100
2017-08-04163.00169.00162.00167.0046800077457800
2017-08-03161.00165.00160.00162.0058470095064200
2017-08-02185.00198.00161.00162.0082405001505357900
2017-08-01167.00168.00161.00167.00778100128563200
2017-07-31158.00170.00157.00170.0056730093129700
2017-07-28169.00170.00158.00158.00631600103458300
2017-07-27169.00171.00166.00169.00699900118168200
2017-07-26158.00166.00156.00166.00852700138309500
2017-07-25155.00161.00154.00157.00867500137123900
2017-07-24153.00157.00150.00155.0064310098526900
2017-07-21148.00154.00148.00150.0063970096226400
2017-07-20144.00150.00144.00148.0028080041517100
2017-07-19141.00145.00141.00144.0014430020722900
2017-07-18143.00144.00141.00143.0016600023625500
2017-07-14145.00145.00143.00143.0016890024307200
2017-07-13147.00148.00144.00144.0037000053779900
2017-07-12145.00148.00144.00146.0013000018965700
2017-07-11147.00148.00144.00145.0045870066766900
2017-07-10146.00149.00145.00148.00776200114006200
2017-07-07143.00146.00141.00145.0028340040674600
2017-07-06145.00145.00141.00143.0024340034796800
2017-07-05144.00145.00141.00143.0032860046871800
2017-07-04144.00145.00140.00142.0062230088436100
2017-07-03136.00145.00136.00144.00728000102716100
2017-06-30137.00137.00135.00137.0020060027240400
2017-06-29137.00138.00135.00138.0019130026161100
2017-06-28137.00138.00133.00135.0020700028103100
2017-06-27134.00138.00134.00137.0034320046806500
2017-06-26132.00137.00132.00134.0027950037461200
2017-06-23143.00143.00133.00134.001103400150557900
2017-06-22136.00154.00136.00141.006429000931267100
2017-06-21127.00132.00126.00132.0037690048919500
2017-06-20132.00136.00127.00128.00983200129286000
2017-06-19125.00132.00125.00132.0067730086942600
2017-06-16123.00127.00123.00125.0021820027271800
2017-06-15127.00127.00121.00122.0034130042087500
2017-06-14123.00130.00121.00125.00803400100287000
2017-06-13128.00133.00123.00124.001892400243270500
2017-06-12116.00127.00116.00127.001370200166897800
2017-06-09116.00117.00115.00116.0017280019984400
2017-06-08115.00116.00114.00115.0022890026298200
2017-06-07115.00115.00113.00114.009690011066600
2017-06-06116.00117.00114.00114.0015770018203400
2017-06-05117.00118.00115.00115.0014960017363100
2017-06-02118.00119.00116.00117.0027630032232800
2017-06-01116.00119.00115.00118.0021690025410200
2017-05-31119.00119.00116.00116.0025040029290800
2017-05-30120.00121.00115.00119.0037360044210000
2017-05-29115.00120.00114.00119.0035310041423300
2017-05-26116.00117.00114.00115.0023160026781600
2017-05-25117.00117.00113.00116.0039540045651800
2017-05-24113.00117.00113.00117.0047980055090300
2017-05-23110.00113.00110.00112.0042100046957300
2017-05-22109.00110.00107.00110.0019190020878900
2017-05-19109.00109.00107.00108.00903009767700
2017-05-18106.00109.00105.00108.0037410039927000
2017-05-17112.00113.00110.00110.0020130022373700
2017-05-16113.00114.00112.00112.0017120019354900
2017-05-15114.00114.00112.00112.0018150020477600
2017-05-12113.00114.00112.00113.0019320021903200
2017-05-11113.00114.00113.00113.0013620015461600
2017-05-10112.00114.00112.00114.0013550015296300
2017-05-09113.00114.00111.00113.0029810033495000
2017-05-08118.00118.00111.00112.0075650086316100
2017-05-02113.00114.00112.00114.0024210027332200
2017-05-01112.00113.00111.00113.009330010433400
2017-04-28111.00112.00110.00111.0015450017204800
2017-04-27110.00113.00110.00111.0015300017021900
2017-04-26110.00112.00110.00110.0016680018467300
2017-04-25108.00111.00108.00110.0025060027450400
2017-04-24118.00118.00109.00109.0083610094750100
2017-04-21117.00121.00117.00120.0030790036713400
2017-04-20120.00120.00116.00117.0029320034679900
2017-04-19114.00120.00114.00120.0024770028890100
2017-04-18113.00115.00112.00114.0014540016516400
2017-04-17110.00113.00108.00113.0012770014131200
2017-04-14109.00113.00107.00107.0020110022178600
2017-04-13104.00111.00103.00110.0035020037191400
2017-04-12115.00115.00109.00109.0051320057087200
2017-04-11120.00120.00115.00117.0022690026516300
2017-04-10116.00121.00116.00120.0024040028368200
2017-04-07118.00121.00111.00115.0034950040391000
2017-04-06121.00122.00115.00118.0024570029013600
2017-04-05123.00126.00119.00122.0022040026827100
2017-04-04129.00129.00122.00123.0019930025028100
2017-04-03132.00132.00128.00128.0012900016705200
2017-03-31132.00133.00131.00132.00582007680700
2017-03-30135.00135.00132.00133.0010950014614900
2017-03-29130.00134.00129.00133.0012970017066200
2017-03-28129.00132.00129.00129.008840011496600
2017-03-27129.00131.00128.00130.0016010020748200
2017-03-24130.00131.00129.00130.0011550015019900
2017-03-23130.00131.00129.00130.0010070013085300
2017-03-22130.00132.00130.00130.0013640017780100
2017-03-21131.00135.00131.00134.008400011138400
2017-03-17134.00134.00131.00132.0017510023223800
2017-03-16134.00137.00133.00135.0015140020429500
2017-03-15134.00135.00133.00134.0014620019614100
2017-03-14134.00136.00133.00134.0014890019990600
2017-03-13136.00138.00135.00135.009050012278300
2017-03-10136.00137.00135.00137.0010500014295400
2017-03-09136.00138.00136.00137.0013230018049100
2017-03-08137.00139.00136.00136.0010510014444800
2017-03-07139.00139.00136.00137.0034530047448700
2017-03-06140.00142.00139.00139.0012670017812600
2017-03-03142.00143.00140.00141.0015910022419200
2017-03-02143.00143.00140.00142.0012610017847900
2017-03-01143.00144.00139.00142.0043470061274600
2017-02-28143.00145.00141.00143.0027300039062400
2017-02-27141.00145.00141.00141.0034570049160900
2017-02-24141.00144.00138.00143.0042140059656300
2017-02-23140.00142.00138.00141.0022150030880700
2017-02-22140.00143.00139.00141.0032320045361400
2017-02-21138.00144.00137.00141.00879300122933000
2017-02-20135.00138.00133.00136.0043740059353300
2017-02-17141.00141.00131.00133.001261900170361200
2017-02-16144.00145.00140.00140.0032590046379200
2017-02-15144.00146.00142.00145.0023100033330100
2017-02-14146.00146.00142.00144.0059970086290800
2017-02-13150.00152.00145.00146.001103900163434600
2017-02-10157.00176.00152.00152.0081998001337536300
2017-02-09153.00159.00148.00149.002418100372166000
2017-02-08152.00157.00147.00153.003471000526844200
2017-02-07165.00182.00152.00153.00125530002056412500
2017-02-06148.00169.00147.00168.00171664002778628300
2017-02-03118.00121.00118.00119.0020440024253800
2017-02-02125.00126.00119.00119.0032430039787800
2017-02-01121.00122.00120.00120.0013400016217400
2017-01-31124.00124.00121.00121.0013910017018900
2017-01-30126.00126.00122.00124.0013520016755100
2017-01-27124.00125.00123.00125.0025570031665900
2017-01-26127.00128.00124.00125.0073110091756200
2017-01-25128.00135.00123.00127.002191100281784600
2017-01-24121.00150.00120.00129.0080771001084689700
2017-01-23117.00124.00116.00121.0036350043757600
2017-01-20118.00119.00116.00117.008670010189800
2017-01-19117.00119.00116.00118.0011920014032600
2017-01-18118.00118.00115.00116.0017160019970000
2017-01-17120.00121.00118.00118.00672008029600
2017-01-16121.00122.00119.00119.009290011183500
2017-01-13118.00121.00118.00120.0019310023017300
2017-01-12120.00121.00118.00118.00821009812000
2017-01-11120.00120.00119.00120.009340011181900
2017-01-10118.00123.00118.00119.0024440029371300
2017-01-06119.00120.00118.00118.0011250013372800
2017-01-05119.00120.00118.00119.0011710013992200
2017-01-04115.00119.00115.00118.00811009497800
2016-12-30114.00117.00114.00115.0012420014332500
2016-12-29116.00116.00114.00115.00633007262200
2016-12-28113.00117.00113.00116.00744008558000
2016-12-27114.00115.00112.00113.0019540022145100
2016-12-26117.00117.00114.00114.0014840017100400
2016-12-22119.00120.00117.00117.0016220019282200
2016-12-21120.00121.00119.00119.0010360012387200
2016-12-20120.00121.00119.00120.0012530014996600
2016-12-19120.00121.00118.00119.0010170012149000
2016-12-16122.00123.00120.00121.0011200013597400
2016-12-15122.00125.00120.00123.0022360027372000
2016-12-14122.00123.00121.00121.0015120018400700
2016-12-13122.00123.00121.00123.00734008948400
2016-12-12122.00124.00121.00121.0014090017198500
2016-12-09121.00128.00121.00121.0030520037874900
2016-12-08121.00123.00120.00120.0022740027645400
2016-12-07120.00121.00118.00120.0014080016858500
2016-12-06117.00120.00116.00120.0013730016217400
2016-12-05117.00118.00116.00116.0016250018989700
2016-12-02126.00126.00118.00118.0043560052510600
2016-12-01125.00126.00123.00123.0021270026395000
2016-11-30124.00125.00123.00124.0014240017631400
2016-11-29123.00124.00121.00124.0012890015776900
2016-11-28121.00125.00121.00124.0012350015204100
2016-11-25126.00126.00120.00123.0030120036976900
2016-11-24132.00132.00125.00126.0044270056689200
2016-11-22122.00132.00120.00129.00886100113030700
2016-11-21117.00123.00116.00123.0065770078999700
2016-11-18117.00117.00115.00115.00858009968100
2016-11-17117.00117.00115.00116.0011870013744500
2016-11-16116.00117.00115.00117.0014750017133300
2016-11-15117.00117.00114.00115.0016130018649500

   ※ 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