[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 
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
2016-08-12470.00470.00470.00470.001000470000
2016-08-10470.00470.00470.00470.002000940000
2016-08-09472.00472.00466.00466.0030001404000
2016-08-08480.00484.00480.00480.0040001927000
2016-08-0500
2016-08-0400
2016-08-0300
2016-08-0200
2016-08-0100
2016-07-29483.00483.00483.00483.00160007728000
2016-07-28477.00481.00474.00481.0060002863000
2016-07-27478.00480.00477.00477.0040001913000
2016-07-2600
2016-07-25472.00472.00472.00472.001000472000
2016-07-22477.00477.00464.00464.003100014774000
2016-07-21468.00468.00467.00468.0040001871000
2016-07-20451.00453.00451.00453.0030001356000
2016-07-19449.00449.00449.00449.001000449000
2016-07-15442.00448.00442.00447.0080003569000
2016-07-14446.00446.00442.00442.0050002217000
2016-07-13439.00439.00438.00438.002000877000
2016-07-1200
2016-07-11438.00438.00438.00438.001000438000
2016-07-0800
2016-07-07439.00446.00439.00446.0040001777000
2016-07-0600
2016-07-0500
2016-07-04435.00435.00431.00431.002000866000
2016-07-01429.00429.00429.00429.001000429000
2016-06-30443.00443.00429.00429.00150006595000
2016-06-29433.00435.00432.00435.0030001300000
2016-06-2800
2016-06-27430.00430.00430.00430.002000860000
2016-06-24431.00431.00431.00431.001000431000
2016-06-23435.00435.00434.00435.0090003914000
2016-06-22444.00444.00436.00436.0060002625000
2016-06-21445.00445.00438.00438.002000883000
2016-06-20439.00439.00438.00438.002000877000
2016-06-1700
2016-06-16431.00431.00425.00425.0040001707000
2016-06-15439.00439.00439.00439.002000878000
2016-06-1400
2016-06-13432.00432.00431.00431.0030001295000
2016-06-10429.00429.00429.00429.001000429000
2016-06-0900
2016-06-0800
2016-06-07428.00428.00427.00427.0030001283000
2016-06-0600
2016-06-0300
2016-06-0200
2016-06-0100
2016-05-31436.00436.00422.00430.0090003881000
2016-05-30428.00428.00428.00428.001000428000
2016-05-27428.00428.00428.00428.001000428000
2016-05-26438.00438.00429.00429.0030001298000
2016-05-25435.00435.00430.00430.002000865000
2016-05-24429.00429.00429.00429.001000429000
2016-05-23435.00435.00434.00434.0080003479000
2016-05-20443.00443.00435.00435.0040001751000
2016-05-19437.00437.00436.00437.0050002184000
2016-05-18433.00439.00429.00429.00140006071000
2016-05-17442.00442.00441.00441.0040001766000
2016-05-16444.00444.00442.00442.00140006204000
2016-05-13442.00442.00442.00442.001000442000
2016-05-12442.00442.00441.00441.0050002209000
2016-05-11442.00452.00441.00442.00150006676000
2016-05-1000
2016-05-09440.00440.00439.00440.0050002199000
2016-05-06445.00445.00445.00445.001000445000
2016-05-0200
2016-04-28446.00446.00446.00446.0030001338000
2016-04-27453.00453.00453.00453.001000453000
2016-04-26452.00452.00451.00451.002000903000
2016-04-2500
2016-04-22451.00451.00451.00451.0080003608000
2016-04-21465.00465.00459.00459.0070003229000
2016-04-20463.00464.00462.00462.0060002776000
2016-04-19451.00458.00451.00458.0030001362000
2016-04-1800
2016-04-15444.00444.00444.00444.001000444000
2016-04-1400
2016-04-1300
2016-04-1200
2016-04-1100
2016-04-0800
2016-04-0700
2016-04-0600
2016-04-05432.00432.00432.00432.001000432000
2016-04-0400
2016-04-01440.00440.00440.00440.001000440000
2016-03-31454.00454.00454.00454.0030001362000
2016-03-30443.00443.00443.00443.001000443000
2016-03-2900
2016-03-2800
2016-03-25450.00450.00450.00450.001000450000
2016-03-2400
2016-03-23445.00445.00445.00445.0070003115000
2016-03-22439.00439.00439.00439.001000439000
2016-03-18439.00439.00439.00439.001000439000
2016-03-17430.00434.00430.00433.0050002160000
2016-03-1600
2016-03-1500
2016-03-1400
2016-03-1100
2016-03-10428.00428.00428.00428.002000856000
2016-03-0900
2016-03-08428.00428.00428.00428.001000428000
2016-03-0700
2016-03-0400
2016-03-0300
2016-03-02452.00452.00452.00452.001000452000
2016-03-0100
2016-02-29453.00453.00453.00453.0040001812000
2016-02-2600
2016-02-2500
2016-02-2400
2016-02-23419.00419.00419.00419.0060002514000
2016-02-22419.00419.00419.00419.001000419000
2016-02-19421.00421.00405.00413.0050002049000
2016-02-18405.00405.00405.00405.001000405000
2016-02-1700
2016-02-16400.00400.00395.00397.0070002782000
2016-02-15388.00388.00388.00388.002000776000
2016-02-12398.00398.00396.00396.0030001191000
2016-02-10415.00416.00414.00414.0050002074000
2016-02-09438.00438.00414.00414.002000852000
2016-02-08445.00445.00445.00445.0030001335000
2016-02-05445.00445.00445.00445.001000445000
2016-02-04439.00439.00439.00439.001000439000
2016-02-03443.00443.00441.00441.0040001770000
2016-02-02441.00443.00441.00443.0060002650000
2016-02-01449.00449.00449.00449.0040001796000
2016-01-29449.00449.00446.00449.0070003140000
2016-01-28448.00448.00448.00448.001000448000
2016-01-27448.00448.00448.00448.002000896000
2016-01-2600
2016-01-25448.00448.00448.00448.001000448000
2016-01-22444.00444.00444.00444.0060002664000
2016-01-21443.00443.00436.00436.0050002203000
2016-01-20447.00447.00447.00447.001000447000
2016-01-1900
2016-01-1800
2016-01-15439.00439.00439.00439.002000878000
2016-01-14440.00440.00438.00438.0030001316000
2016-01-13442.00445.00442.00445.002000887000
2016-01-1200
2016-01-08450.00450.00450.00450.001000450000
2016-01-0700
2016-01-0600
2016-01-0500
2016-01-04457.00458.00457.00458.002000915000
2015-12-30454.00454.00454.00454.0080003632000
2015-12-29452.00452.00451.00451.002000903000
2015-12-28450.00450.00447.00447.002000897000
2015-12-2500
2015-12-24451.00451.00446.00446.0050002239000
2015-12-22455.00455.00455.00455.00120005460000
2015-12-21452.00455.00444.00455.0040001806000
2015-12-18456.00456.00452.00452.002000908000
2015-12-17449.00449.00449.00449.0050002245000
2015-12-16443.00447.00443.00447.002000890000
2015-12-1500
2015-12-14439.00439.00439.00439.001000439000
2015-12-11444.00444.00444.00444.001000444000
2015-12-10439.00445.00438.00445.0040001766000
2015-12-09439.00439.00439.00439.0030001317000
2015-12-08440.00440.00439.00439.0080003519000
2015-12-0700
2015-12-0400
2015-12-03452.00452.00448.00448.0090004064000
2015-12-02445.00445.00445.00445.001000445000
2015-12-0100

   ※ 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