[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 
2017-03-22698.00704.00678.00698.002200015286000
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
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

   ※ 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