[9852 JQスタンダード] CBグループマネジメント 日足 時系列データ

[9852 JQスタンダード] CBグループマネジメント (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-18793.00794.00793.00794.0020001587000
2017-08-17791.00800.00791.00800.0040003182000
2017-08-16797.00797.00790.00791.0060004763000
2017-08-15807.00807.00792.00799.0060004797000
2017-08-14794.00815.00791.00815.0030002400000
2017-08-10803.00803.00801.00801.0050004012000
2017-08-09806.00806.00805.00805.0050004028000
2017-08-08821.00821.00810.00810.0050004069000
2017-08-07849.00849.00802.00806.003600029639000
2017-08-04855.00855.00849.00851.001700014467000
2017-08-03855.00862.00855.00857.0050004285000
2017-08-02854.00855.00853.00853.0070005980000
2017-08-01877.00880.00877.00880.0040003511000
2017-07-31873.00873.00872.00873.001500013093000
2017-07-28867.00870.00867.00870.0080006951000
2017-07-27865.00870.00865.00870.001200010391000
2017-07-26862.00865.00861.00865.0050004314000
2017-07-25862.00862.00853.00862.001500012914000
2017-07-24844.00860.00844.00860.002200018754000
2017-07-21859.00860.00851.00859.002400020609000
2017-07-20847.00849.00841.00849.001900016094000
2017-07-19841.00843.00840.00842.0070005893000
2017-07-18840.00841.00840.00841.0040003361000
2017-07-14830.00830.00826.00826.0070005795000
2017-07-13836.00836.00832.00832.0030002500000
2017-07-1200
2017-07-11834.00834.00826.00830.00110009130000
2017-07-10841.00841.00830.00830.0020001671000
2017-07-0700
2017-07-06828.00828.00819.00819.0080006584000
2017-07-05843.00843.00828.00828.0020001671000
2017-07-04847.00847.00832.00832.0020001679000
2017-07-03825.00847.00825.00847.0030002497000
2017-06-30801.00819.00801.00819.0070005634000
2017-06-29819.00819.00816.00816.0040003271000
2017-06-28813.00818.00813.00818.0050004070000
2017-06-27796.00800.00796.00800.0020001596000
2017-06-26791.00791.00791.00791.0020001582000
2017-06-23800.00800.00791.00797.004100032736000
2017-06-22811.00811.00800.00800.0040003211000
2017-06-21812.00813.00792.00811.002200017639000
2017-06-20799.00799.00797.00797.0030002393000
2017-06-19807.00807.00796.00802.00110008808000
2017-06-16807.00807.00807.00807.0060004842000
2017-06-15820.00820.00820.00820.001000820000
2017-06-14809.00820.00809.00820.0020001629000
2017-06-13800.00809.00800.00809.0030002409000
2017-06-1200
2017-06-09800.00800.00790.00800.002800022389000
2017-06-08790.00790.00790.00790.0020001580000
2017-06-07785.00787.00780.00780.002000015612000
2017-06-06770.00775.00765.00775.001600012315000
2017-06-05760.00767.00760.00767.0040003056000
2017-06-02750.00759.00750.00751.0080006012000
2017-06-01740.00740.00740.00740.001000740000
2017-05-31720.00744.00720.00744.0060004360000
2017-05-30713.00720.00713.00720.0040002866000
2017-05-29711.00720.00711.00720.00110007890000
2017-05-26707.00709.00706.00706.0060004246000
2017-05-2500
2017-05-24713.00715.00713.00715.0020001428000
2017-05-23703.00713.00703.00710.0090006357000
2017-05-22720.00720.00713.00713.0040002861000
2017-05-19714.00714.00714.00714.001000714000
2017-05-18718.00718.00687.00700.00110007618000
2017-05-17699.00718.00699.00718.0070004941000
2017-05-16704.00704.00693.00693.0040002801000
2017-05-15687.00705.00687.00700.003000020976000
2017-05-12702.00702.00687.00687.0040002789000
2017-05-11720.00720.00702.00702.0050003581000
2017-05-10707.00717.00707.00716.0060004278000
2017-05-0900
2017-05-08694.00720.00694.00720.004100029049000
2017-05-02648.00677.00648.00677.0080005305000
2017-05-01645.00646.00645.00646.0020001291000
2017-04-28653.00653.00643.00643.0030001949000
2017-04-27653.00660.00653.00653.0030001966000
2017-04-26650.00655.00646.00646.0040002601000
2017-04-25646.00646.00643.00646.0070004515000
2017-04-24639.00644.00639.00639.0040002561000
2017-04-21633.00634.00628.00634.0090005694000
2017-04-20628.00628.00628.00628.0020001256000
2017-04-19621.00622.00621.00622.0040002486000
2017-04-18621.00621.00618.00618.0050003094000
2017-04-17610.00610.00610.00610.0070004270000
2017-04-1400
2017-04-13630.00630.00617.00617.0080004983000
2017-04-12642.00642.00634.00634.0070004479000
2017-04-11641.00659.00641.00659.0060003902000
2017-04-10640.00645.00640.00645.001700010908000
2017-04-07640.00643.00640.00640.0090005764000
2017-04-06652.00652.00631.00643.00110007034000
2017-04-05661.00661.00661.00661.0020001322000
2017-04-04686.00690.00661.00661.002000013570000
2017-04-03705.00705.00690.00690.0020001395000
2017-03-31702.00702.00702.00702.0020001404000
2017-03-30701.00703.00701.00702.001600011219000
2017-03-29705.00705.00705.00705.001000705000
2017-03-28708.00709.00708.00709.0020001417000
2017-03-27708.00708.00708.00708.0060004248000
2017-03-24707.00707.00707.00707.00100007070000
2017-03-23705.00705.00702.00702.001500010562000
2017-03-22698.00704.00678.00698.002200015286000
2017-03-21661.00694.00661.00694.003700025040000
2017-03-17663.00666.00654.00657.001600010548000
2017-03-16685.00694.00670.00682.002000013537000
2017-03-15698.00698.00698.00698.001000698000
2017-03-14699.00699.00699.00699.0030002097000
2017-03-13693.00693.00692.00692.0020001385000
2017-03-10702.00715.00697.00697.002700019087000
2017-03-09654.00694.00654.00692.004600031020000
2017-03-08643.00650.00643.00650.0050003243000
2017-03-07645.00645.00639.00645.0080005138000
2017-03-06657.00658.00645.00645.00150009756000
2017-03-03657.00657.00651.00653.0080005234000
2017-03-02655.00659.00654.00654.00140009188000
2017-03-01644.00651.00640.00651.002200014177000
2017-02-28638.00640.00638.00638.00140008940000
2017-02-27638.00638.00624.00629.001600010061000
2017-02-24628.00635.00628.00634.00130008227000
2017-02-23625.00626.00620.00626.00100006242000
2017-02-22628.00628.00618.00625.00110006855000
2017-02-21613.00620.00610.00618.002100012921000
2017-02-20611.00621.00605.00605.00130008000000
2017-02-17613.00613.00613.00613.001000613000
2017-02-16612.00612.00610.00610.0050003054000
2017-02-15618.00618.00609.00609.0080004901000
2017-02-14620.00620.00608.00608.0040002458000
2017-02-13625.00625.00610.00611.002800017274000
2017-02-10598.00610.00598.00610.0040002410000
2017-02-09610.00611.00597.00597.002200013284000
2017-02-08605.00610.00605.00610.0020001215000
2017-02-07608.00615.00608.00608.0080004872000
2017-02-06620.00621.00608.00608.00100006137000
2017-02-03620.00638.00619.00620.004900030728000
2017-02-02585.00623.00585.00610.006400038932000
2017-02-01580.00584.00575.00583.00100005781000
2017-01-31578.00585.00575.00575.002400013949000
2017-01-30571.00571.00570.00570.0040002283000
2017-01-27580.00580.00571.00571.0020001151000
2017-01-2600
2017-01-25580.00580.00580.00580.0020001160000
2017-01-24568.00568.00560.00560.0070003946000
2017-01-23579.00579.00567.00567.0070004037000
2017-01-20569.00580.00569.00580.0050002877000
2017-01-19580.00580.00551.00564.0090005080000
2017-01-18560.00560.00560.00560.0040002240000
2017-01-17586.00586.00553.00560.0090005110000
2017-01-16590.00595.00579.00585.0060003522000
2017-01-13586.00586.00586.00586.0030001758000
2017-01-12585.00588.00581.00585.00110006441000
2017-01-11560.00585.00560.00574.003100017680000
2017-01-10557.00557.00553.00553.0020001110000
2017-01-06548.00548.00548.00548.001000548000
2017-01-05556.00558.00548.00548.00150008270000
2017-01-04556.00556.00551.00555.0090004985000
2016-12-30555.00557.00554.00555.00150008326000
2016-12-29550.00552.00550.00550.00130007155000
2016-12-28545.00550.00545.00550.0060003288000
2016-12-27549.00549.00544.00545.0060003281000
2016-12-26534.00547.00534.00546.0050002707000
2016-12-22541.00541.00537.00537.00100005401000
2016-12-21543.00543.00541.00541.0040002168000
2016-12-20534.00543.00534.00543.0080004292000
2016-12-19532.00536.00532.00535.0040002135000
2016-12-16533.00539.00532.00536.00100005341000
2016-12-15533.00533.00533.00533.0020001066000
2016-12-14530.00534.00530.00533.0060003190000
2016-12-13546.00546.00533.00533.0050002698000
2016-12-12546.00546.00543.00543.0060003271000
2016-12-09554.00554.00546.00546.0030001650000
2016-12-08546.00554.00546.00548.0060003304000
2016-12-07538.00546.00538.00546.0070003802000
2016-12-06542.00542.00540.00540.0040002163000
2016-12-05548.00560.00546.00546.003600019823000
2016-12-02535.00535.00520.00531.002500013190000
2016-12-01515.00515.00515.00515.0020001030000
2016-11-30539.00539.00515.00515.00160008361000
2016-11-29538.00538.00520.00520.0090004806000
2016-11-28540.00540.00518.00518.002300012141000
2016-11-25475.00530.00475.00530.003300016484000
2016-11-24474.00474.00474.00474.001000474000
2016-11-22474.00474.00473.00474.00110005213000
2016-11-21478.00478.00475.00475.0050002379000
2016-11-18483.00483.00475.00477.0090004285000
2016-11-17475.00475.00475.00475.001000475000
2016-11-16468.00476.00468.00476.0050002369000
2016-11-15472.00472.00468.00468.0040001880000
2016-11-14481.00481.00464.00467.003500016562000
2016-11-11475.00475.00473.00473.0030001423000
2016-11-10471.00471.00470.00471.004200019771000
2016-11-09473.00473.00468.00468.0050002357000
2016-11-0800
2016-11-07475.00475.00472.00472.0040001897000
2016-11-04471.00481.00468.00481.0060002863000
2016-11-02485.00485.00479.00479.0040001933000
2016-11-01489.00490.00489.00490.002000979000
2016-10-31482.00489.00482.00489.0060002899000
2016-10-28488.00488.00488.00488.002000976000
2016-10-27489.00489.00488.00488.0040001953000
2016-10-26490.00490.00490.00490.002000980000
2016-10-25489.00491.00486.00489.0080003912000
2016-10-24484.00489.00484.00489.00150007276000
2016-10-21477.00481.00477.00481.0080003820000
2016-10-20481.00481.00475.00477.0060002860000
2016-10-19483.00483.00475.00475.00140006688000
2016-10-1800
2016-10-17474.00483.00473.00483.00200009502000
2016-10-14465.00469.00465.00469.00100004672000
2016-10-13463.00465.00463.00465.002000928000
2016-10-12462.00462.00460.00460.0030001384000
2016-10-11458.00462.00458.00461.0050002304000
2016-10-0700
2016-10-06458.00458.00458.00458.0050002290000
2016-10-05456.00456.00456.00456.001000456000
2016-10-04455.00456.00455.00456.0070003186000
2016-10-03458.00460.00458.00460.002000918000
2016-09-30463.00463.00458.00458.0040001847000
2016-09-29459.00461.00459.00460.0050002302000
2016-09-28459.00459.00459.00459.001000459000
2016-09-27459.00459.00459.00459.0040001836000
2016-09-2600
2016-09-23464.00465.00459.00459.0090004173000
2016-09-21455.00457.00455.00457.0090004097000
2016-09-20458.00458.00454.00454.0050002279000
2016-09-16455.00461.00454.00455.0070003192000
2016-09-15455.00455.00455.00455.001000455000
2016-09-1400
2016-09-1300
2016-09-1200
2016-09-09455.00455.00455.00455.002000910000
2016-09-0800
2016-09-07455.00455.00455.00455.001000455000
2016-09-06455.00455.00455.00455.0030001365000
2016-09-05455.00455.00455.00455.001000455000
2016-09-02452.00452.00452.00452.00100004520000
2016-09-01451.00451.00451.00451.0030001353000
2016-08-31455.00457.00455.00457.00100004559000
2016-08-30457.00458.00457.00458.0030001373000
2016-08-29458.00461.00458.00458.00170007828000
2016-08-26458.00458.00458.00458.001000458000
2016-08-25466.00466.00466.00466.001000466000
2016-08-24458.00458.00458.00458.0060002748000
2016-08-23456.00461.00456.00456.00160007313000
2016-08-22460.00460.00457.00460.0090004137000
2016-08-19460.00460.00460.00460.0050002300000
2016-08-18461.00463.00460.00460.00100004619000
2016-08-17466.00466.00461.00461.0050002320000
2016-08-16466.00466.00466.00466.0070003262000
2016-08-15466.00466.00466.00466.001000466000

   ※ 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