[9888 JQスタンダード] UEX 日足 時系列データ

[9888 JQスタンダード] UEX (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-24936.001015.00932.00978.0010372001017919400
2017-11-22940.00955.00906.00921.00323000299385500
2017-11-21900.00958.00889.00950.00655200611835400
2017-11-20878.00906.00868.00887.00206500183036900
2017-11-17880.00881.00841.00868.00214600184825700
2017-11-16808.00886.00808.00867.00319400272852300
2017-11-15870.00870.00796.00808.00523500434264600
2017-11-14867.00911.00858.00883.00489900433383800
2017-11-13845.00873.00824.00865.00270400230542800
2017-11-10831.00856.00823.00851.00208100174963000
2017-11-09869.00887.00809.00844.00452500384372700
2017-11-08846.00892.00835.00882.00361700314081500
2017-11-07860.00881.00834.00846.00431100368968200
2017-11-06939.00939.00840.00856.00832700730209500
2017-11-02935.00949.00907.00924.00423400393177000
2017-11-01940.00952.00906.00915.00519600480304400
2017-10-31960.001005.00929.00938.0013847001336410500
2017-10-30979.001074.00966.00985.0035326003579772800
2017-10-27915.001050.00886.001009.0031363003085736300
2017-10-26961.001004.00886.00900.0039830003713346900
2017-10-25739.00886.00731.00886.00823800682636000
2017-10-24753.00764.00728.00736.00412700306192100
2017-10-23765.00800.00750.00760.00877100679497400
2017-10-20718.00770.00697.00740.00738500543260800
2017-10-19742.00761.00718.00724.00544600403983300
2017-10-18771.00788.00722.00737.001038600787623700
2017-10-17728.00763.00702.00761.00751700550332800
2017-10-16708.00731.00706.00719.00558000400654400
2017-10-13657.00695.00656.00692.00334400228304600
2017-10-12656.00663.00652.00656.007300047978200
2017-10-11672.00672.00646.00654.008010052669400
2017-10-10658.00672.00658.00664.0011280075065600
2017-10-06642.00657.00642.00648.005190033742000
2017-10-05652.00662.00641.00645.0011550075104000
2017-10-04676.00680.00655.00660.0010080067032800
2017-10-03693.00694.00677.00677.006980047807000
2017-10-02682.00686.00660.00684.0012940087329100
2017-09-29672.00687.00667.00675.008130054911300
2017-09-28657.00681.00654.00681.00242900162067500
2017-09-27631.00654.00621.00647.0014400092322700
2017-09-26634.00645.00626.00634.0012060076700900
2017-09-25645.00660.00631.00638.00174700112527200
2017-09-22683.00689.00636.00636.00320200208653400
2017-09-21667.00690.00651.00673.00283200190013100
2017-09-20694.00745.00656.00668.00994200697072600
2017-09-19685.00715.00667.00687.00468800326009400
2017-09-15631.00673.00623.00665.00364500238678100
2017-09-14660.00665.00615.00624.00279600176202100
2017-09-13671.00678.00646.00656.00204600135590500
2017-09-12654.00695.00654.00673.00577500390216500
2017-09-11627.00655.00621.00652.00198300127673000
2017-09-08610.00636.00605.00617.0011260069701500
2017-09-07615.00628.00602.00613.00164300100806300
2017-09-06552.00612.00550.00604.00227000132672300
2017-09-05628.00660.00570.00581.00559800345471700
2017-09-04621.00644.00570.00621.00336000202900900
2017-09-01630.00637.00618.00625.0013830086574600
2017-08-31625.00646.00624.00628.0012560079727300
2017-08-30656.00658.00626.00630.00216300138002100
2017-08-29604.00647.00603.00645.00339300212534600
2017-08-28612.00634.00608.00614.00312000192949000
2017-08-25673.00677.00608.00610.00895600570685000
2017-08-24624.00682.00620.00677.00595000391970200
2017-08-23637.00675.00624.00639.00550300352700800
2017-08-22630.00708.00623.00637.001262800843531300
2017-08-21642.00653.00605.00631.00884500556221500
2017-08-18549.00658.00540.00643.0019833001228114900
2017-08-17539.00570.00529.00564.00397400220991300
2017-08-16525.00554.00525.00545.00372100201785100
2017-08-15519.00529.00509.00528.0016630086469000
2017-08-14483.00515.00482.00512.00239100118750600
2017-08-10517.00523.00492.00502.00220000111261100
2017-08-09496.00517.00486.00517.00289600144370400
2017-08-08509.00512.00490.00501.00297500148533300
2017-08-07509.00527.00495.00511.001096400559863100
2017-08-04502.00522.00484.00485.001474400737167100
2017-08-03528.00553.00512.00525.0028863001568850900
2017-08-02463.00475.00461.00473.00296800139322700
2017-08-01462.00469.00435.00456.0017900081867200
2017-07-31453.00466.00446.00460.0017630080852300
2017-07-28460.00463.00443.00445.0013690062106200
2017-07-27450.00463.00447.00462.0021400097384000
2017-07-26442.00450.00438.00447.008870039413300
2017-07-25438.00446.00435.00442.008790038691800
2017-07-24437.00440.00430.00439.007800033938700
2017-07-21420.00440.00420.00437.0012170052739500
2017-07-20417.00419.00416.00418.00147006133200
2017-07-19418.00419.00413.00416.003370014028200
2017-07-18428.00428.00416.00421.004460018746500
2017-07-14425.00428.00419.00423.003730015800200
2017-07-13424.00433.00420.00429.007450031670900
2017-07-12420.00424.00415.00424.004030016936200
2017-07-11421.00427.00421.00422.00160006760000
2017-07-10427.00427.00423.00423.00133005656900
2017-07-07417.00427.00417.00426.003180013371500
2017-07-06420.00426.00420.00425.00163006913200
2017-07-05427.00432.00411.00423.0013730057868600
2017-07-04436.00440.00426.00431.009710042030100
2017-07-03444.00444.00433.00436.004210018411900
2017-06-30426.00441.00425.00439.009030039250800
2017-06-29435.00444.00424.00440.0021820094636300
2017-06-28440.00483.00430.00438.001451300654330000
2017-06-27422.00426.00419.00425.004520019141600
2017-06-26414.00424.00410.00420.004370018181400
2017-06-23427.00434.00407.00415.0013470057219200
2017-06-22415.00429.00415.00427.006470027451300
2017-06-21420.00421.00415.00415.004580019129100
2017-06-20415.00421.00414.00421.004980020812200
2017-06-19409.00419.00408.00415.005670023450900
2017-06-16404.00410.00404.00408.00217008842000
2017-06-15415.00415.00401.00403.0011780048081000
2017-06-14416.00419.00409.00413.008700035971900
2017-06-13419.00421.00413.00413.005660023599500
2017-06-12413.00424.00412.00418.007680032109000
2017-06-09409.00419.00409.00419.005530022995800
2017-06-08414.00416.00408.00410.006350026130100
2017-06-07417.00419.00412.00414.005020020856600
2017-06-06417.00421.00409.00418.008980037150500
2017-06-05413.00424.00411.00422.009780040864400
2017-06-02426.00426.00415.00415.0014820062219800
2017-06-01432.00435.00421.00427.0017950076680400
2017-05-31440.00441.00432.00433.0011430049924300
2017-05-30451.00454.00435.00442.0020760092499400
2017-05-29427.00470.00422.00455.00774700348907900
2017-05-26430.00430.00418.00420.0012140051338400
2017-05-25433.00433.00420.00428.0013340056727500
2017-05-24422.00436.00416.00432.00274600116918200
2017-05-23432.00440.00423.00427.00278100119907300
2017-05-22462.00475.00441.00446.00561800256582500
2017-05-19450.00453.00436.00446.00387700172692300
2017-05-18406.00460.00406.00442.001112300484758900
2017-05-17420.00421.00406.00419.00271900112437400
2017-05-16423.00432.00420.00420.0023050097711600
2017-05-15437.00438.00416.00422.00638600271804100
2017-05-12500.00510.00477.00477.00770900379763000
2017-05-11483.00511.00472.00511.001016500497900700
2017-05-10483.00504.00467.00476.001438600692204900
2017-05-09482.00530.00465.00490.0022767001124918900
2017-05-08514.00598.00498.00498.0040288002177076900
2017-05-02518.00541.00487.00506.0043898002269348200
2017-05-01392.00461.00388.00461.0059496002576367300
2017-04-28371.00411.00365.00381.0035317001400701700
2017-04-27325.00331.00320.00331.004440014474300
2017-04-26326.00335.00321.00326.006440021080300
2017-04-25314.00323.00314.00321.00271008653200
2017-04-24320.00322.00312.00313.006830021595600
2017-04-21321.00322.00317.00319.00205006546900
2017-04-20316.00321.00315.00320.00300009567100
2017-04-19316.00319.00312.00317.00315009966800
2017-04-18318.00318.00313.00316.00153004827200
2017-04-17309.00317.00304.00312.003830011906900
2017-04-14306.00313.00304.00309.00167005182800
2017-04-13302.00308.00296.00306.00315009494900
2017-04-12307.00308.00300.00302.004050012310300
2017-04-11322.00322.00310.00315.00275008660300
2017-04-10318.00327.00301.00314.007070021991400
2017-04-07335.00335.00308.00318.008960028442700
2017-04-06344.00344.00317.00331.0014040046146700
2017-04-05344.00352.00340.00348.006590022663300
2017-04-04366.00375.00304.00344.00490500175076000
2017-04-03340.00363.00338.00360.0026010092325000
2017-03-31344.00347.00339.00339.006080020910400
2017-03-30347.00348.00344.00345.005330018409900
2017-03-29344.00347.00342.00346.004190014451900
2017-03-28348.00350.00339.00344.005620019354600
2017-03-27345.00349.00343.00348.005710019741800
2017-03-24347.00348.00345.00346.003740012954900
2017-03-23346.00351.00346.00346.004400015332400
2017-03-22347.00357.00344.00347.0012740044520900
2017-03-21350.00350.00344.00350.003050010602300
2017-03-17349.00350.00345.00347.004640016121700
2017-03-16344.00350.00343.00349.004230014680400
2017-03-15346.00349.00344.00345.003130010850300
2017-03-14345.00347.00340.00346.005560019126000
2017-03-13352.00353.00346.00346.003390011827200
2017-03-10354.00355.00350.00351.004780016871700
2017-03-09349.00355.00348.00352.006110021463600
2017-03-08353.00353.00345.00348.005910020610300
2017-03-07349.00361.00348.00351.0015330054423900
2017-03-06345.00349.00344.00349.004400015238800
2017-03-03345.00349.00344.00344.003020010442600
2017-03-02351.00351.00345.00345.004840016784500
2017-03-01342.00351.00330.00349.007020024192000
2017-02-28343.00345.00340.00342.00228007824000
2017-02-27343.00345.00328.00343.007180024293800
2017-02-24348.00349.00344.00346.00183006335900
2017-02-23348.00351.00345.00348.005150017885200
2017-02-22350.00353.00344.00348.0011030038400500
2017-02-21345.00349.00343.00347.0010130035096700
2017-02-20360.00360.00340.00340.009210032063600
2017-02-17347.00362.00343.00352.00503100177388400
2017-02-16323.00353.00322.00339.0026700090538100
2017-02-15323.00325.00320.00320.005370017339600
2017-02-14320.00323.00318.00319.006530020929200
2017-02-13316.00319.00315.00318.00251007947300
2017-02-10312.00315.00312.00314.004700014728600
2017-02-09316.00318.00313.00313.00199006256200
2017-02-08316.00316.00313.00316.00123003864700
2017-02-07317.00318.00313.00313.0070002208100
2017-02-06315.00319.00312.00312.00125003929200
2017-02-03312.00319.00308.00316.005810018189900
2017-02-02318.00321.00314.00319.003830012201600
2017-02-01315.00320.00314.00316.005310016790700
2017-01-31318.00322.00316.00316.00249007936000
2017-01-30321.00328.00318.00320.005450017559200
2017-01-27322.00327.00321.00323.003770012205200
2017-01-26321.00325.00315.00323.004780015311300
2017-01-25314.00319.00313.00319.00284008996500
2017-01-24310.00313.00309.00310.00149004620800
2017-01-23316.00316.00307.00310.00290009004400
2017-01-20313.00319.00312.00314.003260010263500
2017-01-19309.00314.00309.00313.00290009043100
2017-01-18308.00310.00304.00309.005320016370100
2017-01-17308.00315.00307.00309.005320016558100
2017-01-16315.00315.00308.00309.00202006291400
2017-01-13310.00313.00306.00311.003850011950000
2017-01-12317.00317.00309.00310.005720017835600
2017-01-11314.00319.00311.00317.006610020849000
2017-01-10300.00339.00299.00320.00334700106523700
2017-01-06295.00296.00294.00296.00257007586800
2017-01-05296.00298.00291.00298.00326009611100
2017-01-04293.00296.00292.00296.00280008229300
2016-12-30289.00293.00289.00293.00191005558500
2016-12-29293.00293.00287.00291.00320009262300
2016-12-28292.00295.00291.00294.003550010408100
2016-12-27291.00294.00290.00291.004080011900000
2016-12-26291.00291.00288.00289.00176005095600
2016-12-22291.00294.00290.00290.00303008820900
2016-12-21291.00299.00290.00291.0010710031560900
2016-12-20290.00292.00289.00290.00255007396500
2016-12-19292.00292.00289.00291.00236006848900
2016-12-16293.00294.00291.00292.00264007703600
2016-12-15293.00294.00292.00292.00241007056100
2016-12-14294.00296.00292.00293.007270021299200
2016-12-13293.00295.00293.00294.004210012361300
2016-12-12297.00298.00291.00294.008400024724200
2016-12-09289.00294.00288.00291.008470024646900
2016-12-08294.00297.00291.00291.005490016127500
2016-12-07287.00295.00286.00292.009770028452400
2016-12-06282.00288.00282.00285.00239006837800
2016-12-05283.00286.00283.00283.00168004760300
2016-12-02285.00289.00281.00283.004220012028500
2016-12-01285.00291.00284.00287.0010640030488800
2016-11-30282.00282.00275.00282.00261007273200
2016-11-29275.00281.00275.00281.004340012058700
2016-11-28276.00278.00270.00275.006090016673600
2016-11-25281.00292.00276.00277.0021570061027700
2016-11-24283.00286.00279.00281.009010025416300
2016-11-22276.00278.00273.00277.003660010098300
2016-11-21272.00279.00271.00277.004300011825400

   ※ 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。 

Twitter