[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 
2017-05-29115.00120.00114.00119.0035310041423300
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
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

   ※ 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