[9812 JQスタンダード] テーオー小笠原 日足 時系列データ

[9812 JQスタンダード] テーオー小笠原 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
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
2016-06-17627.00627.00607.00618.0031001915400
2016-06-16646.00646.00603.00637.0082005129100
2016-06-15658.00658.00638.00642.0058003797400
2016-06-14656.00656.00638.00649.0019001225800
2016-06-13654.00654.00646.00646.0023001490400
2016-06-10654.00659.00648.00648.0029001902000
2016-06-09642.00645.00642.00644.0039002506400
2016-06-08641.00645.00640.00640.0027001731900
2016-06-07647.00649.00641.00644.0049003164800
2016-06-06647.00647.00645.00646.0020001291200
2016-06-03647.00660.00645.00647.0040002610500
2016-06-02650.00650.00648.00648.0019001234100
2016-06-01655.00657.00649.00649.0018001175200
2016-05-31653.00655.00649.00649.0028001823100
2016-05-30664.00664.00654.00660.0018001187700
2016-05-27650.00661.00649.00660.0037002416800
2016-05-26662.00662.00660.00660.001100726400
2016-05-25663.00665.00660.00662.0028001853700
2016-05-24658.00658.00658.00658.00500329000
2016-05-23654.00658.00654.00658.001100721300
2016-05-20648.00654.00648.00654.0033002152600
2016-05-19654.00657.00645.00653.0099006447200
2016-05-18655.00661.00652.00661.0032002098200
2016-05-17655.00656.00652.00655.0022001440100
2016-05-16657.00662.00656.00656.0065004272200
2016-05-13664.00664.00659.00662.0035002317000
2016-05-12671.00671.00646.00664.001850012202600
2016-05-11675.00676.00665.00671.00106007118200
2016-05-10684.00684.00675.00678.0069004688100
2016-05-09689.00689.00680.00681.0033002250500
2016-05-06679.00689.00679.00680.0029001979200
2016-05-02679.00687.00676.00683.0030002038700
2016-04-28686.00692.00682.00682.0037002541600
2016-04-27686.00692.00684.00684.0043002950000
2016-04-26690.00699.00682.00687.0052003578900
2016-04-25689.00699.00687.00690.0064004417800
2016-04-22682.00689.00681.00682.0059004030000
2016-04-21682.00695.00676.00682.0085005825300
2016-04-20671.00682.00671.00682.0049003309200
2016-04-19676.00686.00669.00669.0076005133000
2016-04-18680.00681.00670.00676.001570010559800
2016-04-15698.00710.00679.00689.002630018230200
2016-04-14706.00718.00694.00700.00133009354700
2016-04-13716.00716.00698.00707.00107007570100
2016-04-12711.00728.00691.00703.002130015107200
2016-04-11759.00759.00746.00756.0027002037700
2016-04-08752.00752.00733.00744.0054003986000
2016-04-07735.00768.00732.00752.0083006191100
2016-04-06727.00736.00703.00726.00136009860100
2016-04-05775.00775.00754.00757.0064004859300
2016-04-04770.00784.00751.00783.0044003382100
2016-04-01792.00792.00770.00770.0098007631600
2016-03-31800.00800.00791.00797.0039003106600
2016-03-30806.00813.00796.00800.001610012894900
2016-03-29827.00832.00812.00818.001900015624200
2016-03-28857.00857.00785.00814.005270042929900
2016-03-25939.00939.00860.00885.003190028441400
2016-03-24975.00975.00925.00945.001380012994900
2016-03-23988.00988.00945.00960.001100010551400
2016-03-22990.001045.00965.00974.002630026232000
2016-03-18936.00980.00936.00980.0056005343500
2016-03-17959.00962.00939.00939.0072006833400
2016-03-16964.00971.00950.00950.0058005563900
2016-03-15990.00990.00963.00963.00102009984400
2016-03-14990.00990.00970.00990.001180011557500
2016-03-11976.00983.00965.00983.0026002538500
2016-03-10968.00976.00960.00976.0081007834200
2016-03-09970.00980.00964.00976.0039003795700
2016-03-08980.00981.00960.00976.0099009624800
2016-03-07956.00983.00956.00981.001210011760700
2016-03-04935.00965.00932.00955.0058005506100
2016-03-03969.00969.00935.00935.0054005110900
2016-03-02983.00990.00917.00957.001360012936700
2016-03-01984.00984.00960.00980.0061005934100
2016-02-29965.00990.00950.00956.0096009355000
2016-02-26917.00947.00917.00935.0086008039100
2016-02-25895.00922.00895.00903.0047004260700
2016-02-24881.00899.00879.00879.0024002125400
2016-02-23892.00907.00883.00883.0025002234500
2016-02-22877.00906.00877.00890.0045004023300
2016-02-19908.00908.00871.00892.0051004550800
2016-02-18900.00918.00900.00908.0058005259900
2016-02-17890.00930.00883.00885.001140010271200
2016-02-16930.00930.00901.00920.0064005893500
2016-02-15875.00913.00875.00902.001170010455900
2016-02-12895.00895.00840.00840.001580013672900
2016-02-10938.00939.00908.00913.0081007435700
2016-02-09948.00949.00922.00923.0080007494200
2016-02-08939.00974.00931.00970.0080007628400
2016-02-05937.00974.00930.00974.0092008735600
2016-02-041005.001005.00919.00935.002190020777900
2016-02-031014.001014.00966.001007.0076007525100
2016-02-021020.001060.001013.001029.005160053232900
2016-02-011010.001020.001010.001015.0068006904000
2016-01-29990.001018.00965.001008.001150011382800
2016-01-28967.001057.00967.001009.001740017549700
2016-01-27935.00967.00935.00963.0047004474100
2016-01-26937.00948.00930.00932.0037003464800
2016-01-25941.00955.00934.00952.0038003578700
2016-01-22937.00965.00910.00941.0090008394500
2016-01-21899.00938.00895.00938.001280011591100
2016-01-20937.00937.00900.00900.0092008457200
2016-01-19950.00952.00925.00949.0069006496800
2016-01-18866.00977.00861.00977.001740015572000
2016-01-15956.00960.00926.00926.0089008445300
2016-01-14930.00937.00902.00928.001370012613700
2016-01-13938.00963.00930.00953.0098009271500
2016-01-12975.00997.00911.00930.003550033766500
2016-01-081225.001371.001029.001045.00209000247761500
2016-01-071014.001135.001011.001135.005910065474100
2016-01-06948.00989.00944.00985.002490024129100
2016-01-05863.00941.00863.00940.0075006796400
2016-01-04895.00895.00850.00878.0074006449200
2015-12-30885.00900.00875.00898.0062005482000
2015-12-29855.00900.00855.00900.0071006284200
2015-12-28830.00861.00828.00840.0038003191700
2015-12-25830.00879.00825.00826.0063005268500
2015-12-24860.00870.00827.00843.0054004533300
2015-12-22875.00881.00850.00864.0051004377300
2015-12-21900.00900.00875.00875.0041003647100
2015-12-18887.00899.00872.00875.0043003798600
2015-12-17887.00910.00836.00886.001210010656900
2015-12-16962.00965.00872.00887.005200047983900
2015-12-15828.00966.00828.00966.009240083877700
2015-12-14784.00816.00770.00816.002140016825300
2015-12-11851.00851.00813.00813.001360011252600
2015-12-10874.00876.00850.00852.001560013386700
2015-12-09887.00887.00867.00874.0068005984800
2015-12-08897.00899.00869.00887.0089007910300
2015-12-07905.00919.00901.00910.0091008278200
2015-12-04938.00945.00890.00894.003030027667000
2015-12-03966.00982.00951.00951.002580024919100

   ※ 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