[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 
2017-03-24347.00348.00345.00346.003740012954900
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
2016-11-18267.00276.00266.00273.007820021203900
2016-11-17260.00271.00260.00266.007980021212200
2016-11-16259.00260.00258.00258.00124003206300
2016-11-15255.00257.00254.00257.00167004282700
2016-11-14253.00257.00253.00255.00312007963200
2016-11-11253.00255.00251.00252.00279007043800
2016-11-10250.00253.00248.00251.00268006716200
2016-11-09254.00255.00241.00245.005740014213800
2016-11-08256.00256.00254.00254.0073001863400
2016-11-07251.00255.00251.00252.00180004553900
2016-11-04257.00257.00252.00252.00267006768300
2016-11-02257.00258.00253.00257.005310013590200
2016-11-01261.00261.00256.00258.00258006681400
2016-10-31258.00261.00253.00258.005850015049400
2016-10-28256.00260.00253.00259.0011210028795200
2016-10-27255.00290.00252.00255.00873600234685000
2016-10-26249.00255.00249.00253.00194004876900
2016-10-25254.00254.00250.00250.00163004115600
2016-10-24251.00255.00250.00253.00115002901400
2016-10-21255.00255.00249.00251.00118002964100
2016-10-20254.00256.00252.00252.00121003070800
2016-10-19255.00255.00253.00254.00198005030600
2016-10-18251.00254.00251.00253.0078001968000
2016-10-17250.00251.00248.00250.00176004395200
2016-10-14248.00250.00247.00249.00304007545900
2016-10-13246.00255.00246.00248.004980012373000
2016-10-12244.00246.00244.00245.002800685900
2016-10-11244.00245.00244.00244.00100002446000
2016-10-07246.00246.00243.00245.00102002482200
2016-10-06246.00247.00245.00245.001800443500
2016-10-05244.00246.00244.00245.0087002128200
2016-10-04244.00246.00243.00244.0097002373300
2016-10-03245.00245.00243.00244.003300803600
2016-09-30244.00245.00243.00244.0082002001900
2016-09-29245.00247.00244.00247.0048001179800
2016-09-28245.00245.00244.00244.004000977900
2016-09-27245.00246.00243.00246.00106002595700
2016-09-26246.00246.00243.00246.0067001639600
2016-09-23245.00246.00244.00245.00140003428700
2016-09-21246.00246.00243.00244.0079001932200
2016-09-20245.00246.00243.00246.0070001712400
2016-09-16242.00245.00242.00245.00106002570800
2016-09-15243.00244.00243.00244.001600389800
2016-09-14243.00246.00243.00244.0092002241900
2016-09-13243.00246.00243.00245.0082002003900
2016-09-12245.00245.00242.00243.0089002164100
2016-09-09247.00247.00244.00245.0064001576600
2016-09-08244.00245.00244.00245.002700660400
2016-09-07243.00244.00242.00243.00123002994800
2016-09-06243.00245.00243.00244.00129003140000
2016-09-05244.00246.00243.00243.0092002246100
2016-09-02244.00244.00243.00243.002800680900
2016-09-01245.00246.00244.00244.0098002396600
2016-08-31243.00245.00243.00244.00121002950900
2016-08-30242.00244.00242.00243.0078001892200
2016-08-29240.00243.00240.00242.0060001443500
2016-08-26239.00244.00238.00239.00144003451300
2016-08-25241.00242.00239.00239.00375009005400
2016-08-24242.00245.00240.00240.00411009932200
2016-08-23243.00258.00241.00241.007020017300200
2016-08-22246.00247.00241.00243.00109002647700
2016-08-19247.00247.00243.00243.0065001590600
2016-08-18243.00245.00241.00243.0080001943200
2016-08-17250.00250.00239.00244.00316007678300
2016-08-16249.00250.00246.00249.00110002722700
2016-08-15255.00257.00246.00248.00268006718700
2016-08-12253.00257.00253.00257.003000765200
2016-08-10255.00255.00253.00255.002400609300
2016-08-09254.00255.00253.00255.00900228900
2016-08-08249.00254.00249.00254.00104002619100
2016-08-05248.00251.00247.00248.003200796900
2016-08-04250.00251.00247.00248.0044001094400
2016-08-03255.00255.00246.00249.00193004843500
2016-08-02258.00265.00255.00258.00320008306300
2016-08-01257.00258.00256.00258.001400359600
2016-07-29255.00257.00254.00257.0067001708300
2016-07-28255.00257.00255.00257.0056001430500
2016-07-27257.00259.00257.00257.003200824300
2016-07-26260.00260.00256.00257.00123003182100
2016-07-25260.00261.00259.00260.0069001794600
2016-07-22262.00262.00259.00259.0071001848000
2016-07-21263.00264.00259.00262.00135003522600
2016-07-20259.00264.00259.00261.0077002015700
2016-07-19257.00261.00257.00261.0054001403000
2016-07-15259.00259.00256.00257.0045001157800
2016-07-14258.00260.00253.00257.0063001618200
2016-07-13259.00262.00257.00257.00113002933000
2016-07-12254.00262.00251.00257.00142003655400
2016-07-11253.00256.00253.00254.0054001377200
2016-07-08255.00255.00250.00251.003000759500
2016-07-07252.00253.00251.00251.002500629800
2016-07-06255.00255.00248.00252.0083002087900
2016-07-05257.00257.00255.00257.00500128100
2016-07-04253.00256.00252.00255.0076001932100
2016-07-01250.00255.00250.00252.0060001519500
2016-06-30254.00255.00252.00254.0060001519300
2016-06-29250.00253.00250.00253.0042001056200
2016-06-28244.00245.00241.00245.001300315900
2016-06-27242.00247.00240.00244.00119002899200
2016-06-24263.00263.00240.00241.004150010374900
2016-06-23258.00260.00253.00259.00149003830700
2016-06-22256.00262.00255.00258.00127003257100
2016-06-21254.00254.00251.00254.002700684100
2016-06-20248.00255.00248.00250.00163004089800
2016-06-17244.00283.00243.00246.009710025166700
2016-06-16255.00255.00245.00245.00214005338100
2016-06-15257.00257.00250.00253.00200005068600
2016-06-14264.00264.00255.00257.00134003458300
2016-06-13262.00267.00261.00265.00234006150400
2016-06-10270.00273.00269.00273.0039001055900
2016-06-09270.00271.00269.00271.0045001212800
2016-06-08273.00273.00269.00272.0079002151200
2016-06-07271.00271.00267.00270.0065001752100
2016-06-06270.00272.00265.00269.00143003848100
2016-06-03271.00272.00270.00272.0040001083000
2016-06-02273.00273.00270.00271.0055001491000
2016-06-01271.00274.00270.00274.003100842700
2016-05-31272.00273.00270.00271.0078002119500
2016-05-30271.00272.00269.00272.0067001809400
2016-05-27271.00271.00269.00270.002800754700
2016-05-26274.00275.00269.00270.00162004397600
2016-05-25272.00274.00270.00271.00172004680600
2016-05-24271.00271.00270.00270.001900513500
2016-05-23270.00274.00265.00272.00166004454000
2016-05-20270.00275.00270.00271.0046001251700
2016-05-19270.00275.00269.00271.0057001546700
2016-05-18273.00279.00268.00268.00160004370700
2016-05-17276.00279.00274.00276.0077002129600
2016-05-16275.00278.00274.00278.0096002640800
2016-05-13279.00286.00271.00276.00357009892200
2016-05-12261.00295.00261.00280.009860027728300
2016-05-11268.00268.00260.00261.00155004065200
2016-05-10256.00265.00256.00261.00123003185300
2016-05-09256.00258.00256.00258.0094002412900
2016-05-06258.00258.00252.00254.00127003233700
2016-05-02264.00264.00256.00257.00165004278700
2016-04-28266.00271.00262.00265.00271007205500
2016-04-27268.00270.00266.00269.003300884000
2016-04-26270.00271.00267.00268.00120003224100
2016-04-25273.00275.00270.00270.00279007593800
2016-04-22273.00274.00270.00272.0092002500500
2016-04-21268.00276.00268.00271.00161004408800
2016-04-20271.00271.00265.00267.00249006709600
2016-04-19267.00270.00267.00268.0068001829500
2016-04-18270.00273.00264.00266.00112002985600
2016-04-15270.00270.00268.00269.0054001454100
2016-04-14272.00272.00264.00270.00281007557100
2016-04-13266.00275.00265.00268.00203005487600
2016-04-12266.00266.00258.00261.00135003525600
2016-04-11266.00266.00260.00261.0049001275000
2016-04-08260.00265.00259.00262.0098002559500
2016-04-07268.00268.00261.00261.001300344100
2016-04-06260.00270.00257.00262.00108002813700
2016-04-05266.00267.00261.00264.00159004202000
2016-04-04270.00278.00266.00267.0053001423400
2016-04-01277.00277.00270.00272.00133003634600
2016-03-31280.00280.00274.00279.00202005602200
2016-03-30289.00290.00281.00281.00119003375500
2016-03-29290.00301.00285.00287.00276008065200
2016-03-28290.00293.00290.00292.003100903000
2016-03-25288.00293.00288.00288.0041001185900
2016-03-24286.00290.00285.00287.00100002865700
2016-03-23292.00293.00287.00288.00121003511200
2016-03-22292.00297.00289.00289.0099002880400
2016-03-18300.00300.00289.00294.00118003441200
2016-03-17295.00299.00294.00295.00175005199800

   ※ 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