[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 
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
2016-11-14113.00118.00112.00116.0032170037145700
2016-11-11113.00115.00111.00111.0011900013436400
2016-11-10113.00114.00110.00112.0023600026487500
2016-11-09117.00117.00103.00108.0053630058336800
2016-11-08120.00122.00114.00115.0033390039023900
2016-11-07112.00129.00112.00116.002505800303066100
2016-11-04115.00115.00102.00107.0073970078752100
2016-11-02119.00121.00115.00115.0054220063951300
2016-11-01130.00134.00127.00129.0036470047468400
2016-10-31128.00130.00128.00130.0010460013483400
2016-10-28129.00130.00127.00130.009590012315500
2016-10-27128.00130.00127.00130.0012490015972300
2016-10-26130.00130.00128.00129.0015800020334000
2016-10-25126.00132.00126.00131.0034200044180600
2016-10-24127.00130.00127.00127.0015370019728400
2016-10-21127.00128.00125.00126.0015980020200900
2016-10-20128.00129.00126.00127.0015400019588600
2016-10-19124.00126.00124.00126.0018900023675900
2016-10-18122.00125.00122.00123.00740009137200
2016-10-17124.00124.00122.00123.00771009491700
2016-10-14119.00122.00119.00122.009170011073800
2016-10-13122.00123.00120.00120.00640007730200
2016-10-12122.00125.00121.00121.0011370013899400
2016-10-11126.00127.00124.00124.00791009930400
2016-10-07127.00127.00123.00126.0011420014336300
2016-10-06123.00128.00122.00126.0024360030446000
2016-10-05121.00126.00121.00123.0031010038352600
2016-10-04119.00121.00118.00121.00704008415300
2016-10-03120.00122.00118.00119.0010670012755400
2016-09-30118.00121.00118.00118.0010340012297300
2016-09-29118.00121.00117.00118.0014390017155300
2016-09-28117.00119.00115.00118.00800009340800
2016-09-27118.00119.00117.00118.00511006040300
2016-09-26117.00120.00117.00119.00803009457500
2016-09-23117.00119.00117.00118.00647007627200
2016-09-21116.00117.00115.00117.00635007355500
2016-09-20116.00117.00115.00116.00712008244000
2016-09-16117.00118.00116.00116.00531006185900
2016-09-15119.00119.00115.00117.0022500026377300
2016-09-14121.00121.00119.00119.008980010740200
2016-09-13122.00122.00119.00120.0011400013679200
2016-09-12124.00124.00120.00121.0014360017448300
2016-09-09121.00125.00121.00125.0014690018059000
2016-09-08126.00126.00121.00124.0025940031994100
2016-09-07126.00127.00124.00125.0020060025196900
2016-09-06126.00127.00124.00125.0019140024109400
2016-09-05125.00127.00123.00125.0025200031552900
2016-09-02128.00141.00124.00124.006396500852061800
2016-09-01120.00125.00118.00124.0038180046939900
2016-08-31120.00122.00118.00118.0014380017185500
2016-08-30119.00125.00118.00121.0058710071092800
2016-08-29119.00120.00117.00118.00798009461500
2016-08-26118.00118.00116.00117.0015790018430400
2016-08-25117.00117.00115.00117.00678007858300
2016-08-24117.00117.00114.00117.00681007881300
2016-08-23119.00119.00115.00115.0016570019359100
2016-08-22117.00119.00115.00118.0013540015796900
2016-08-19115.00116.00113.00115.0014690016882400
2016-08-18113.00120.00111.00114.00973600113391600
2016-08-17112.00113.00110.00111.009820010938700
2016-08-16116.00117.00110.00111.0031320035405100
2016-08-15118.00118.00113.00114.0015880018215400
2016-08-12112.00116.00111.00116.0016950019188200
2016-08-10114.00116.00111.00113.0027930031593700
2016-08-09114.00117.00114.00116.0017390020006500
2016-08-08120.00121.00113.00114.0064170074670400
2016-08-05124.00126.00117.00121.001001400121082800
2016-08-04144.00152.00122.00122.006401200865847800
2016-08-03149.00160.00140.00149.00163541002477765100
2016-08-02101.00110.00101.00110.0019810020939500
2016-08-0198.00102.0098.00101.00354003539400
2016-07-29101.00101.0099.0099.00430004280800
2016-07-28101.00103.00100.00100.00295002975600
2016-07-27101.00104.00101.00102.00977009980600
2016-07-26103.00103.0099.00101.00665006674300
2016-07-25105.00105.00102.00103.00881009063600
2016-07-22105.00105.00101.00105.00565005830900
2016-07-21105.00105.00103.00105.00428004445700
2016-07-20105.00105.00102.00103.00270002772900
2016-07-19103.00104.00101.00104.00462004743200
2016-07-15106.00106.00102.00104.00916009483700
2016-07-14107.00107.00104.00106.00604006331000
2016-07-13107.00107.00105.00106.00286003040600
2016-07-12107.00108.00105.00106.00320003408600
2016-07-11103.00106.00103.00106.00138001437100
2016-07-08103.00104.00100.00103.00329003359500
2016-07-07104.00106.00103.00103.00515005345100
2016-07-06106.00108.00105.00105.00789008345900
2016-07-05109.00110.00106.00109.00870009346300
2016-07-04112.00112.00107.00109.0011220012279500
2016-07-01112.00112.00109.00110.00359003957000
2016-06-30111.00111.00108.00109.00884009677500
2016-06-29106.00113.00104.00109.0024170026198500
2016-06-28100.00104.0099.00104.00955009715100
2016-06-2798.00106.0098.00103.0018620018837800
2016-06-24113.00115.0090.0097.0043920044727300
2016-06-23113.00114.00110.00113.0014950016747200
2016-06-22118.00118.00112.00113.0015890018128600
2016-06-21116.00118.00115.00116.0022230025863900
2016-06-20122.00127.00116.00119.0053730064543000
2016-06-17114.00138.00112.00117.006808700865680500
2016-06-16120.00123.00108.00109.0016260018460300
2016-06-15122.00127.00119.00121.0015940019630300
2016-06-14120.00125.00117.00125.0017420020888100
2016-06-13126.00127.00123.00123.00719008991000
2016-06-10126.00128.00126.00128.00225002851400
2016-06-09126.00129.00126.00128.0013580017275500
2016-06-08130.00131.00128.00128.009420012141400
2016-06-07128.00131.00128.00130.00637008258200
2016-06-06130.00130.00127.00129.008560011014100
2016-06-03133.00133.00130.00131.00718009470600
2016-06-02134.00135.00130.00132.0014940019808100
2016-06-01135.00136.00132.00132.0013760018405400
2016-05-31139.00139.00131.00134.0025140033668400
2016-05-30134.00138.00134.00137.00727009916700
2016-05-27138.00139.00134.00136.00732009953400
2016-05-26141.00141.00136.00137.009400013053900
2016-05-25141.00143.00139.00141.00641009048400
2016-05-24141.00143.00139.00140.00650009167400
2016-05-23141.00142.00140.00142.00251003534400
2016-05-20143.00143.00140.00141.00454006418000
2016-05-19139.00142.00136.00141.00676009466000
2016-05-18137.00147.00134.00139.0035200049849400
2016-05-17127.00142.00127.00140.0033210045674400
2016-05-16136.00138.00128.00131.0012810017047400
2016-05-13139.00141.00137.00137.0010490014492500
2016-05-12141.00142.00139.00140.00494006941100
2016-05-11141.00143.00140.00140.00475006712500
2016-05-10140.00141.00138.00141.008060011266100
2016-05-09139.00142.00137.00141.0011670016287300
2016-05-06146.00147.00139.00140.0012910018400600
2016-05-02142.00142.00139.00141.009390013149400
2016-04-28146.00146.00142.00144.008730012539600
2016-04-27145.00146.00144.00146.00347005020500
2016-04-26146.00149.00141.00145.0011230016291400
2016-04-25147.00149.00146.00148.007660011291000
2016-04-22146.00147.00144.00146.007660011105500
2016-04-21147.00149.00145.00145.0033450049141800
2016-04-20144.00147.00141.00143.0017400025091400
2016-04-19139.00143.00139.00143.008380011859300
2016-04-18143.00143.00137.00138.0010010013914400
2016-04-15142.00144.00141.00144.00678009641600
2016-04-14142.00144.00141.00143.0011560016470400
2016-04-13142.00144.00141.00142.0013350019021800
2016-04-12138.00144.00137.00142.0021220029919100
2016-04-11137.00140.00133.00140.0019310026278600
2016-04-08131.00138.00129.00137.0023780031613900
2016-04-07134.00138.00131.00135.0014870019913600
2016-04-06133.00137.00131.00134.007540010061400
2016-04-05141.00141.00132.00134.0017350023608700
2016-04-04143.00143.00138.00140.0017000023926200
2016-04-01148.00149.00141.00143.0038190055250000
2016-03-31153.00156.00147.00148.00811900122145200
2016-03-30146.00154.00144.00146.00843100124945400
2016-03-29148.00149.00142.00145.0055650080405500
2016-03-28150.00169.00147.00147.004158500664447400
2016-03-25146.00150.00146.00146.008820012991500
2016-03-24147.00149.00145.00146.008100011852900
2016-03-23148.00153.00145.00146.0018600027699900
2016-03-22147.00150.00145.00146.0010930016080600
2016-03-18149.00150.00143.00146.0021770031691900
2016-03-17151.00153.00149.00149.0020920031542500
2016-03-16155.00155.00151.00153.0021720033178600
2016-03-15154.00156.00151.00155.0026060039986200
2016-03-14154.00158.00151.00154.0050690078137200
2016-03-11154.00156.00148.00151.00946800143560800
2016-03-10167.00168.00155.00158.002793700444099200
2016-03-09138.00188.00136.00172.00139336002392628500
2016-03-08146.00147.00136.00140.0032960046898100
2016-03-07149.00150.00143.00147.0027800040535600
2016-03-04138.00151.00137.00146.00903800129743100
2016-03-03133.00141.00133.00136.0031650043300100
2016-03-02134.00139.00134.00136.0030690041676500
2016-03-01130.00133.00127.00133.0046590060407500
2016-02-29128.00140.00128.00133.0029750040057500
2016-02-26128.00131.00128.00128.00481006220500
2016-02-25124.00133.00124.00128.0026500034246800
2016-02-24127.00128.00123.00125.00703008843400
2016-02-23134.00134.00126.00127.0013260017136800
2016-02-22131.00133.00129.00131.0011950015687500
2016-02-19132.00133.00131.00131.008240010843400
2016-02-18132.00136.00131.00133.0022160029465300
2016-02-17131.00134.00127.00131.0021080027440700
2016-02-16127.00149.00127.00132.001641100225838700
2016-02-15129.00129.00115.00122.0037640045586400
2016-02-12117.00122.00109.00114.0044790051805100
2016-02-10144.00146.00130.00132.0036000049406600
2016-02-09147.00150.00141.00144.0040220058337700
2016-02-08151.00155.00149.00154.0025170038265300
2016-02-05158.00162.00149.00153.0032790050358300
2016-02-04165.00171.00161.00163.0035480058353800
2016-02-03160.00166.00159.00165.00637100103234700
2016-02-02174.00182.00173.00175.001191700210694700
2016-02-01163.00200.00160.00176.004087000738402800
2016-01-29152.00159.00150.00159.0034480052842700
2016-01-28156.00162.00156.00156.0017790028251200
2016-01-27162.00162.00156.00160.0018110028802600
2016-01-26157.00161.00155.00155.0019540030811100
2016-01-25158.00167.00155.00162.0030280048966900
2016-01-22155.00159.00148.00155.0035540054476500
2016-01-21162.00166.00145.00148.0049280076930200
2016-01-20172.00172.00163.00165.0021630036155300
2016-01-19174.00174.00165.00173.0028910048893400
2016-01-18160.00170.00152.00167.0037920061272900
2016-01-15172.00193.00170.00174.001742700312081400
2016-01-14173.00173.00162.00167.0033990056496400
2016-01-13175.00179.00173.00176.0028710050584300
2016-01-12184.00189.00171.00172.0036840065907100
2016-01-08188.00192.00184.00188.0024920046832000
2016-01-07199.00199.00192.00192.0039640077458100
2016-01-06203.00205.00195.00201.00858600172077900
2016-01-05191.00201.00188.00195.00926700180378100
2016-01-04188.00196.00187.00191.00559200106252300
2015-12-30187.00191.00185.00190.0023310043882700
2015-12-29185.00189.00182.00187.0035850066420100
2015-12-28193.00202.00182.00189.00954000182362800
2015-12-25183.00183.00175.00176.0053430095639900
2015-12-24193.00195.00183.00188.00643300121296800
2015-12-22203.00212.00188.00192.001052000208508500
2015-12-21206.00209.00197.00201.00732600148006200
2015-12-18213.00242.00203.00203.004379300975681200
2015-12-17214.00214.00205.00207.00719000149993600
2015-12-16218.00235.00211.00215.002380300530532800
2015-12-15233.00236.00210.00210.00951100211412400
2015-12-14232.00243.00227.00231.00997300233389500
2015-12-11245.00256.00237.00240.001109100271152300
2015-12-10251.00281.00247.00248.0063688001689740300
2015-12-09249.00261.00240.00261.002264300567765300
2015-12-08241.00262.00236.00248.003313500822179900
2015-12-07233.00267.00219.00248.00105082002607194300
2015-12-04263.00271.00228.00232.0072713001779727400
2015-12-03218.00283.00215.00271.00271470007093851300

   ※ 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