[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 
2017-06-23775.00776.00771.00772.0013001006400
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
2016-10-17738.00779.00725.00779.002410018132300
2016-10-14750.00765.00715.00718.004990036738900
2016-10-13695.00706.00691.00702.0060004188200
2016-10-12699.00699.00685.00689.0061004209300
2016-10-11695.00698.00683.00696.0093006440600
2016-10-07690.00690.00682.00685.0055003783100
2016-10-06680.00684.00678.00682.0052003541800
2016-10-05662.00682.00662.00675.0074004993600
2016-10-04646.00662.00646.00657.0059003885700
2016-10-03647.00657.00645.00645.0073004754500
2016-09-30639.00648.00639.00646.0033002127500
2016-09-29635.00638.00630.00638.0058003674800
2016-09-28618.00628.00618.00628.0038002375000
2016-09-27620.00620.00615.00619.0038002344800
2016-09-26618.00620.00618.00619.0040002478100
2016-09-23616.00617.00615.00616.0017001047200
2016-09-21610.00620.00610.00616.0058003565900
2016-09-20615.00623.00615.00623.001000618000
2016-09-16608.00612.00607.00611.001000608800
2016-09-15615.00615.00606.00609.00134008227300
2016-09-14613.00619.00613.00617.0018001110100
2016-09-13624.00624.00615.00615.0031001922600
2016-09-12609.00618.00609.00618.0073004455100
2016-09-09604.00607.00604.00607.0030001817900
2016-09-08602.00606.00602.00604.001600965600
2016-09-07604.00604.00599.00604.0018001083800
2016-09-06605.00605.00598.00605.0023001381700
2016-09-05605.00605.00600.00601.00600361100
2016-09-02599.00604.00598.00600.00900539700
2016-09-01601.00601.00597.00601.001600959900
2016-08-31605.00605.00604.00604.00400241900
2016-08-30600.00600.00597.00600.00500299700
2016-08-29608.00608.00591.00591.0050003015900
2016-08-26601.00601.00601.00601.00400240400
2016-08-25601.00604.00601.00601.00800481400
2016-08-24601.00604.00600.00601.001400841000
2016-08-23608.00608.00599.00600.00700422100
2016-08-22597.00605.00597.00598.001000599200
2016-08-19612.00612.00597.00597.0020001204000
2016-08-18608.00612.00608.00612.00300182800
2016-08-1700
2016-08-16606.00616.00603.00605.0028001705400
2016-08-15618.00618.00606.00606.0057003518000
2016-08-12605.00605.00600.00600.0025001502000
2016-08-10606.00606.00599.00600.0019001148700
2016-08-09605.00605.00597.00600.0027001617800
2016-08-08601.00605.00598.00598.0029001741700
2016-08-05597.00597.00596.00597.00600357800
2016-08-04588.00588.00588.00588.00300176400
2016-08-03590.00590.00587.00588.0026001533000
2016-08-02598.00600.00598.00598.0026001557600
2016-08-01597.00600.00597.00598.0017001018100
2016-07-29604.00604.00595.00597.0019001134800
2016-07-28599.00600.00597.00597.0035002095900
2016-07-27599.00602.00598.00600.0037002218300
2016-07-26610.00619.00603.00604.0033002008400
2016-07-25603.00611.00603.00603.0045002720300
2016-07-22603.00605.00601.00601.0027001628500
2016-07-21603.00603.00601.00602.0017001023500
2016-07-20604.00605.00602.00603.0018001085600
2016-07-19609.00609.00601.00602.001000603100
2016-07-15601.00610.00601.00601.00110006619300
2016-07-14599.00601.00598.00599.0085005097000
2016-07-13610.00610.00600.00609.0034002057900
2016-07-12598.00604.00595.00604.0064003832600
2016-07-11613.00614.00603.00608.0052003178100
2016-07-08594.00595.00593.00595.0017001009700
2016-07-07598.00601.00595.00595.001200717900
2016-07-06602.00604.00586.00599.0030001794800
2016-07-05607.00615.00605.00605.0017001034200
2016-07-04605.00614.00603.00605.0030001813900
2016-07-01604.00614.00604.00613.0017001038200
2016-06-30613.00613.00601.00612.001000607400
2016-06-29603.00612.00598.00608.0034002054900
2016-06-28607.00615.00606.00606.00900549000
2016-06-27610.00612.00605.00606.0020001216600
2016-06-24615.00639.00574.00639.00114007010700
2016-06-23608.00608.00605.00606.0019001151700
2016-06-22611.00611.00607.00608.0050003050900
2016-06-21609.00615.00607.00615.001100671600
2016-06-20618.00622.00605.00606.0054003309300

   ※ 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