[9812 JQスタンダード] テーオーホールディングス 日足 時系列データ

[9812 JQスタンダード] テーオーホールディングス (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-20931.00940.00931.00932.0031002897600
2017-10-19935.00936.00931.00931.0067006258400
2017-10-18947.00947.00934.00935.0076007143200
2017-10-17983.00987.00947.00947.001880018129900
2017-10-16970.00977.00960.00968.001050010175900
2017-10-13965.00970.00953.00969.0071006841600
2017-10-12942.00956.00942.00950.0050004741300
2017-10-11950.00954.00938.00942.0046004350600
2017-10-10948.00950.00941.00948.0033003118400
2017-10-06960.00960.00911.00943.00101009532000
2017-10-05997.00997.00952.00961.001380013325200
2017-10-04998.00999.00983.00985.0048004760500
2017-10-03980.00990.00977.00990.0058005690900
2017-10-02964.00965.00960.00965.0054005198000
2017-09-29950.00958.00947.00949.0069006564400
2017-09-28950.00960.00940.00946.001080010279800
2017-09-27899.00940.00899.00940.0083007629700
2017-09-26892.00896.00890.00890.0040003572100
2017-09-25888.00892.00887.00892.0060005330300
2017-09-22883.00886.00875.00885.0038003348700
2017-09-21878.00880.00871.00877.0023002016200
2017-09-20861.00865.00861.00863.0017001466800
2017-09-19857.00862.00857.00862.0035003003900
2017-09-15867.00880.00857.00857.0098008492100
2017-09-14866.00867.00864.00864.0025002164400
2017-09-13864.00866.00856.00861.0051004407200
2017-09-12845.00852.00843.00852.0050004236000
2017-09-11840.00840.00828.00839.0056004676000
2017-09-08820.00830.00818.00830.0031002556400
2017-09-07811.00820.00811.00820.0025002042400
2017-09-06819.00819.00808.00808.001200973100
2017-09-05820.00820.00810.00819.0026002119000
2017-09-04830.00830.00811.00820.0030002478500
2017-09-01820.00820.00818.00820.0020001639800
2017-08-31805.00810.00805.00810.0030002424400
2017-08-30800.00805.00800.00805.0024001926500
2017-08-29805.00805.00803.00805.0032002575200
2017-08-28800.00808.00798.00804.0047003763500
2017-08-25810.00810.00801.00810.0021001691600
2017-08-24811.00817.00801.00809.0024001939300
2017-08-23809.00813.00809.00811.00400324300
2017-08-22812.00818.00808.00809.0021001702300
2017-08-21817.00822.00810.00812.0035002855000
2017-08-18828.00828.00820.00822.0023001892700
2017-08-17828.00833.00824.00824.0027002229600
2017-08-16834.00834.00827.00830.0014001164900
2017-08-15849.00849.00834.00834.0051004313700
2017-08-14828.00828.00819.00825.0029002395700
2017-08-10821.00826.00817.00826.0023001893800
2017-08-09824.00824.00817.00822.0031002543800
2017-08-08821.00823.00821.00823.0018001478400
2017-08-07820.00825.00819.00821.0014001151100
2017-08-04821.00821.00812.00813.0014001144400
2017-08-03805.00809.00805.00809.00600484500
2017-08-02810.00810.00804.00804.001100888400
2017-08-01805.00805.00802.00803.0052004173800
2017-07-31807.00809.00805.00805.0019001531800
2017-07-28821.00828.00800.00806.0080006468400
2017-07-27818.00823.00813.00821.0067005488700
2017-07-26812.00817.00811.00816.0077006264200
2017-07-25808.00811.00801.00805.0021001691200
2017-07-24802.00805.00800.00805.0019001524500
2017-07-21802.00802.00798.00800.001100880300
2017-07-20799.00802.00799.00802.00800640900
2017-07-19793.00806.00793.00797.001200958500
2017-07-18806.00806.00790.00795.0083006665800
2017-07-14815.00816.00810.00815.0025002036500
2017-07-13815.00819.00813.00815.0054004403800
2017-07-12800.00813.00800.00808.0021001696300
2017-07-11799.00801.00797.00799.0032002558700
2017-07-10800.00800.00795.00795.0023001837000
2017-07-07800.00800.00791.00791.0032002546900
2017-07-06813.00813.00800.00804.0022001772500
2017-07-05797.00805.00797.00805.0015001198800
2017-07-04806.00820.00802.00802.0062005017300
2017-07-03790.00805.00790.00805.0026002078100
2017-06-30797.00797.00781.00790.00700551200
2017-06-29798.00798.00791.00791.00600477700
2017-06-28780.00799.00780.00799.0037002907300
2017-06-27775.00780.00775.00780.0035002725300
2017-06-26776.00776.00768.00776.0016001236400
2017-06-23775.00776.00771.00772.0013001006400
2017-06-22771.00778.00771.00775.001100853100
2017-06-21775.00777.00772.00772.0013001006800
2017-06-20777.00778.00774.00774.00800621100
2017-06-19775.00780.00774.00774.0036002801700
2017-06-16762.00771.00762.00770.0015001149100
2017-06-15758.00763.00757.00763.0050003791800
2017-06-14777.00778.00770.00774.0031002405400
2017-06-13770.00776.00770.00776.0033002554500
2017-06-12763.00769.00762.00768.0025001911700
2017-06-09758.00759.00751.00757.0020001512400
2017-06-08753.00756.00753.00755.0018001357800
2017-06-07757.00757.00748.00750.001100826700
2017-06-06748.00750.00748.00750.0020001498500
2017-06-05747.00749.00746.00749.00800597300
2017-06-02745.00745.00743.00745.00900669700
2017-06-01754.00759.00744.00744.0029002179000
2017-05-31747.00752.00747.00747.00500374800
2017-05-30741.00750.00741.00742.0031002301900
2017-05-29747.00756.00743.00756.0016001195300
2017-05-26742.00758.00742.00758.0024001802300
2017-05-25755.00759.00731.00733.0068005079000
2017-05-24754.00755.00747.00755.00900676000
2017-05-23748.00752.00746.00746.0029002169100
2017-05-22752.00752.00746.00746.00900673500
2017-05-19740.00750.00740.00747.001000747400
2017-05-18755.00755.00731.00740.0052003885200
2017-05-17757.00758.00755.00757.0015001134600
2017-05-16765.00765.00757.00757.0019001443700
2017-05-15760.00766.00756.00766.0052003952900
2017-05-12766.00766.00756.00760.0019001446500
2017-05-11760.00764.00760.00763.0025001902200
2017-05-10759.00765.00757.00758.0027002052600
2017-05-09751.00760.00751.00754.0049003704900
2017-05-08748.00751.00743.00745.0040002990100
2017-05-02742.00743.00740.00741.0021001558800
2017-05-01738.00743.00738.00741.001000739700
2017-04-28730.00738.00730.00737.001100807600
2017-04-27725.00730.00725.00730.0017001237100
2017-04-26728.00729.00720.00720.0037002687600
2017-04-25726.00729.00725.00727.00900653800
2017-04-24725.00733.00721.00723.0025001810700
2017-04-21718.00721.00716.00719.0020001436200
2017-04-20724.00724.00720.00720.0016001157100
2017-04-19716.00726.00716.00725.001200862500
2017-04-18726.00726.00716.00719.001000719400
2017-04-17745.00745.00715.00718.0078005717600
2017-04-14766.00766.00719.00723.00128009482400
2017-04-13729.00769.00729.00767.00125009308200
2017-04-12728.00728.00723.00726.0024001740600
2017-04-11729.00729.00721.00727.001300944500
2017-04-10729.00729.00721.00727.0031002252800
2017-04-07722.00722.00712.00721.0018001293500
2017-04-06721.00722.00720.00720.001200864700
2017-04-05718.00722.00717.00722.00300215700
2017-04-04720.00725.00718.00718.0015001082700
2017-04-03713.00718.00713.00718.00700499600
2017-03-31726.00726.00696.00718.0071005030800
2017-03-30720.00728.00718.00725.001000722100
2017-03-29718.00720.00715.00715.00800573900
2017-03-28716.00717.00712.00714.0026001858100
2017-03-27720.00720.00716.00716.00900646500
2017-03-24717.00726.00717.00720.001100792600
2017-03-23724.00727.00717.00717.0022001586500
2017-03-22721.00721.00721.00721.00800576800
2017-03-21721.00728.00721.00724.0018001301600
2017-03-17732.00732.00724.00725.0024001747800
2017-03-16721.00725.00719.00723.001300938800
2017-03-15725.00730.00720.00721.0072005221900
2017-03-14717.00726.00717.00725.0026001877100
2017-03-13720.00730.00716.00718.0052003756800
2017-03-10719.00719.00713.00718.0024001721800
2017-03-09712.00715.00711.00713.0038002708200
2017-03-08710.00711.00708.00711.0036002555100
2017-03-07714.00714.00710.00711.001200853700
2017-03-06713.00714.00707.00707.0019001352000
2017-03-03711.00715.00705.00714.0028001989200
2017-03-02714.00714.00714.00714.00200142800
2017-03-01713.00714.00711.00712.00800570200
2017-02-28713.00713.00711.00711.00900641200
2017-02-27712.00712.00711.00711.001300925300
2017-02-24714.00714.00712.00712.0025001782600
2017-02-23713.00716.00713.00714.00500357200
2017-02-22716.00716.00713.00713.00800571000
2017-02-21712.00715.00712.00715.00900642200
2017-02-20716.00716.00711.00711.0016001144100
2017-02-17715.00715.00710.00713.00600427800
2017-02-16711.00717.00710.00714.001300926300
2017-02-15714.00714.00707.00707.0061004346900
2017-02-14715.00715.00714.00714.00800571300
2017-02-13707.00713.00707.00707.0037002618700
2017-02-10710.00715.00707.00707.0043003051700
2017-02-09708.00710.00706.00710.0020001415400
2017-02-08703.00707.00701.00706.001200845200
2017-02-07705.00705.00701.00702.0031002178100
2017-02-06722.00722.00703.00705.0037002615900
2017-02-03729.00729.00700.00708.0064004548000
2017-02-02730.00730.00720.00729.001200867700
2017-02-01730.00730.00721.00723.0032002314300
2017-01-31727.00730.00723.00730.0021001525000
2017-01-30740.00740.00729.00730.0038002791100
2017-01-27738.00747.00738.00739.0022001628000
2017-01-26741.00752.00740.00742.0015001116600
2017-01-25745.00750.00740.00741.0026001936700
2017-01-24740.00746.00740.00743.001000742200
2017-01-23753.00753.00736.00744.00800598100
2017-01-20740.00760.00730.00733.0088006541900
2017-01-19724.00730.00723.00723.0039002828900
2017-01-18723.00731.00723.00724.001200869700
2017-01-17735.00735.00717.00723.0038002755200
2017-01-16745.00745.00733.00733.0091006738800
2017-01-13760.00761.00715.00732.002120015685500
2017-01-12764.00770.00752.00756.004760036245100
2017-01-11806.00818.00804.00809.0081006562300
2017-01-10825.00825.00796.00807.001910015533900
2017-01-06835.00835.00814.00820.0088007223200
2017-01-05835.00836.00826.00835.0077006404400
2017-01-04830.00836.00827.00832.0033002744300
2016-12-30826.00832.00826.00832.0049004065600
2016-12-29825.00829.00825.00825.0024001982500
2016-12-28823.00835.00823.00829.0032002644100
2016-12-27830.00831.00820.00831.0087007191300
2016-12-26821.00839.00821.00827.0057004710000
2016-12-22817.00818.00803.00813.0089007223600
2016-12-21857.00857.00822.00825.0088007364300
2016-12-20880.00892.00850.00861.002200019279000
2016-12-19880.00883.00856.00880.004360038196500
2016-12-16800.00839.00790.00836.002940023789100
2016-12-15770.00825.00770.00792.004250033400800
2016-12-14755.00759.00750.00759.0030002261900
2016-12-13750.00754.00746.00754.0053003979300
2016-12-12751.00751.00731.00745.0062004603000
2016-12-09741.00741.00723.00741.0026001906800
2016-12-08752.00752.00740.00742.0061004543400
2016-12-07716.00744.00716.00739.0043003142400
2016-12-06717.00730.00716.00717.0033002372200
2016-12-05720.00725.00715.00715.0043003092600
2016-12-02735.00735.00721.00723.0046003339400
2016-12-01754.00754.00711.00742.001790013198400
2016-11-30756.00757.00753.00755.00107008081700
2016-11-29784.00786.00758.00760.002150016572500
2016-11-28782.00806.00777.00790.005280041772000
2016-11-25888.00895.00883.00887.001830016261000
2016-11-24888.00896.00886.00889.0092008194500
2016-11-22900.00900.00875.00888.001140010101700
2016-11-21885.00896.00878.00896.0090008002400
2016-11-18864.00874.00858.00870.0060005217300
2016-11-17852.00864.00845.00864.0059005036200
2016-11-16850.00852.00840.00849.0066005585300
2016-11-15850.00851.00845.00848.00112009502200
2016-11-14821.00845.00820.00845.00109009077800
2016-11-11820.00823.00818.00820.0078006398500
2016-11-10820.00824.00816.00820.0068005578800
2016-11-09820.00821.00785.00803.001410011275100
2016-11-08820.00821.00813.00821.0045003681500
2016-11-07809.00821.00804.00820.0075006104800
2016-11-04800.00804.00786.00801.0062004927800
2016-11-02809.00818.00798.00809.00103008309000
2016-11-01820.00824.00810.00815.0044003584000
2016-10-31826.00826.00807.00823.0078006392600
2016-10-28798.00806.00790.00803.0095007595700
2016-10-27766.00793.00766.00789.0079006178000
2016-10-26755.00767.00754.00758.0076005769500
2016-10-25758.00758.00745.00751.0065004883900
2016-10-24760.00760.00745.00746.0081006104900
2016-10-21755.00765.00746.00750.0097007307400
2016-10-20772.00773.00720.00753.00123009265200
2016-10-19815.00832.00761.00772.002240017841000
2016-10-18779.00811.00776.00804.001840014564500

   ※ 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