[9892 JQスタンダード] 卑弥呼 日足 時系列データ

[9892 JQスタンダード] 卑弥呼 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-06-152046.002055.002046.002051.0013002663200
2016-06-142043.002050.002043.002045.00520010627700
2016-06-132050.002050.002050.002050.005001025000
2016-06-102046.002050.002046.002050.005001024600
2016-06-092050.002050.002050.002050.00200410000
2016-06-082045.002045.002045.002045.005001022500
2016-06-072043.002043.002040.002041.0038007760100
2016-06-062039.002042.002039.002040.0019003877600
2016-06-032043.002043.002035.002038.0022004487600
2016-06-022041.002046.002029.002042.00520010573000
2016-06-012042.002044.002000.002036.00500010177500
2016-05-312044.002044.002044.002044.00100204400
2016-05-302044.002044.002044.002044.00100204400
2016-05-2700
2016-05-262045.002045.002044.002044.00300613300
2016-05-252045.002045.002044.002044.0011002249200
2016-05-242046.002046.002045.002045.0021004296400
2016-05-232047.002047.002043.002046.0015003068900
2016-05-202055.002055.002043.002045.006001228300
2016-05-192057.002057.002056.002056.0021004317800
2016-05-182056.002057.002056.002056.0038007814200
2016-05-172055.002057.002055.002056.0033006783900
2016-05-162055.002057.002055.002055.0033006782700
2016-05-132054.002054.002054.002054.0010002054000
2016-05-122056.002056.002055.002055.003070063118500
2016-05-112054.002056.002054.002055.0016003288600
2016-05-102055.002056.002054.002056.0016003288100
2016-05-092055.002056.002055.002055.0016003288100
2016-05-062054.002055.002054.002055.00520010685600
2016-05-022054.002055.002054.002055.00950019521600
2016-04-282055.002055.002054.002054.001860038222600
2016-04-272055.002055.002055.002055.00850017467500
2016-04-262053.002055.002053.002054.001390028544600
2016-04-252055.002055.002053.002053.009001849000
2016-04-222054.002055.002053.002054.001290026496600
2016-04-212053.002053.002053.002053.00100205300
2016-04-202054.002054.002053.002054.003280067370900
2016-04-192054.002055.002053.002053.002750056484200
2016-04-182054.002055.002054.002054.0018003698000
2016-04-152054.002055.002054.002054.0047009654100
2016-04-142054.002055.002054.002054.00800016436200
2016-04-132053.002055.002052.002055.002540052149000
2016-04-122053.002053.002052.002052.00670013753000
2016-04-112052.002053.002052.002052.001440029549600
2016-04-082052.002053.002052.002052.0048009850400
2016-04-072052.002053.002052.002052.002170044529500
2016-04-062053.002053.002052.002052.00760015600000
2016-04-052052.002052.002052.002052.00840017236800
2016-04-042051.002052.002051.002052.003030062173000
2016-04-012052.002053.002051.002051.002850058476400
2016-03-312051.002052.002051.002051.002490051076600
2016-03-302051.002052.002051.002052.0050700103986200
2016-03-292051.002052.002050.002052.004510092497800
2016-03-282050.002051.002050.002051.00131300269181900
2016-03-252050.002051.002048.002049.00429700880715400
2016-03-241660.001660.001660.001660.0018002988000
2016-03-231360.001360.001360.001360.0034004624000
2016-03-221060.001060.001060.001060.00950010070000
2016-03-1800
2016-03-17909.00910.00909.00910.0078007096100
2016-03-16909.00910.00909.00909.00102009278300
2016-03-15897.00906.00897.00903.0086007761000
2016-03-14900.00910.00900.00910.00106009621900
2016-03-11894.00910.00885.00900.0065005863900
2016-03-10895.00911.00895.00909.0076006894800
2016-03-09883.00911.00883.00910.0091008244200
2016-03-08888.00915.00881.00883.001990017906000
2016-03-07880.00895.00880.00895.0018001594900
2016-03-0400
2016-03-03844.00877.00844.00847.0012001040900
2016-03-02834.00852.00834.00852.0026002200700
2016-03-01830.00875.00830.00831.0017001429400
2016-02-29820.00820.00820.00820.00200164000
2016-02-26844.00850.00794.00820.0089007350400
2016-02-25829.00829.00829.00829.00400331600
2016-02-24770.00800.00770.00800.0069005354700
2016-02-23800.00800.00785.00800.0081006478500
2016-02-22802.00802.00800.00800.00400320200
2016-02-19800.00902.00800.00802.0091007545400
2016-02-1800
2016-02-17785.00800.00785.00800.00800636900
2016-02-16770.00800.00770.00800.001200941500
2016-02-15790.00800.00790.00800.0018001438000
2016-02-12780.00780.00780.00780.00300234000
2016-02-10780.00780.00780.00780.0048003744000
2016-02-09795.00795.00787.00787.00700553200
2016-02-08818.00818.00787.00795.001200958700
2016-02-05798.00821.00798.00817.0023001858900
2016-02-04813.00813.00813.00813.0010081300
2016-02-03820.00820.00805.00805.0035002820600
2016-02-02828.00828.00821.00821.00200164900
2016-02-01830.00830.00830.00830.00200166000
2016-01-2900
2016-01-28822.00822.00819.00819.00500410700
2016-01-27819.00819.00812.00819.00900732900
2016-01-26805.00815.00791.00810.0045003629100
2016-01-25805.00805.00805.00805.00900724500
2016-01-22800.00805.00800.00805.0018001440500
2016-01-21793.00800.00785.00800.00800635300
2016-01-20801.00801.00801.00801.00700560700
2016-01-19800.00800.00785.00800.0032002544400
2016-01-18791.00800.00791.00800.0016001270500
2016-01-15799.00803.00791.00791.00600479200
2016-01-14800.00800.00782.00799.0016001261600
2016-01-13800.00802.00799.00800.0025002001600
2016-01-12795.00800.00793.00800.00600476700
2016-01-08810.00810.00805.00808.001100889300
2016-01-07808.00808.00800.00807.001200961500
2016-01-06808.00808.00806.00808.00700565400
2016-01-05800.00800.00800.00800.0015001200000
2016-01-04800.00800.00800.00800.001100880000
2015-12-30795.00797.00795.00795.0026002067200
2015-12-29780.00780.00776.00776.00400310800
2015-12-28777.00777.00772.00773.0025001934100
2015-12-25778.00790.00769.00770.0026002007200
2015-12-24783.00783.00778.00778.00300233900
2015-12-22793.00793.00775.00778.0033002574500
2015-12-21781.00788.00781.00786.0016001252800
2015-12-18799.00799.00794.00795.00500397600
2015-12-17799.00799.00794.00794.00600477700
2015-12-16801.00801.00795.00795.00700559400
2015-12-15801.00801.00801.00801.00300240300
2015-12-14787.00795.00783.00788.0023001812100
2015-12-11782.00785.00782.00785.00300235200
2015-12-10774.00777.00774.00777.00300232500
2015-12-09787.00787.00771.00775.0058004519200
2015-12-08787.00787.00787.00787.00300236100
2015-12-07791.00794.00788.00790.001000791200
2015-12-04789.00809.00787.00798.0042003359200
2015-12-03786.00800.00786.00796.0085006777200
2015-12-02788.00789.00788.00789.00200157700
2015-12-01783.00788.00783.00788.00800628900
2015-11-30788.00788.00788.00788.00600472800
2015-11-27791.00796.00791.00792.00900713900
2015-11-26791.00793.00791.00792.00400316700
2015-11-25792.00793.00792.00793.00400317000
2015-11-24792.00792.00792.00792.00400316800
2015-11-20791.00793.00791.00792.00600475200
2015-11-19800.00800.00800.00800.00300240000
2015-11-18792.00792.00791.00791.0013001029400
2015-11-17797.00801.00792.00792.0023001831600
2015-11-16789.00789.00789.00789.0010078900
2015-11-1300
2015-11-12796.00800.00795.00796.0021001675300
2015-11-11797.00797.00796.00796.00700557600
2015-11-10783.00784.00783.00783.001100862200
2015-11-09797.00797.00783.00790.0043003380100
2015-11-06797.00798.00797.00798.0015001196700
2015-11-05797.00797.00797.00797.00200159400
2015-11-04802.00802.00800.00802.0024001924600
2015-11-02810.00810.00810.00810.0010081000
2015-10-30805.00809.00801.00809.00800643600
2015-10-29804.00804.00804.00804.0010080400
2015-10-28796.00799.00796.00799.00300239100
2015-10-27806.00806.00806.00806.0010080600
2015-10-26810.00810.00799.00799.0017001374400
2015-10-23805.00805.00805.00805.00200161000
2015-10-22800.00800.00800.00800.0010080000
2015-10-21792.00795.00788.00795.0022001742200
2015-10-20792.00792.00792.00792.00300237600
2015-10-19805.00805.00792.00805.0016001284000
2015-10-16805.00805.00805.00805.0010080500
2015-10-15805.00805.00805.00805.0010080500
2015-10-14801.00801.00801.00801.00700560700
2015-10-13805.00805.00790.00790.0013001039600
2015-10-09805.00805.00805.00805.0010080500
2015-10-08800.00805.00800.00805.0033002640500
2015-10-07800.00800.00800.00800.001000800000
2015-10-06794.00800.00788.00791.0022001749000
2015-10-05785.00787.00785.00787.00300235700
2015-10-02800.00805.00790.00800.0028002239400
2015-10-01800.00800.00800.00800.0010080000
2015-09-30789.00799.00785.00799.0024001886200
2015-09-29810.00810.00780.00789.0015001175700
2015-09-28810.00810.00810.00810.00200162000
2015-09-25800.00800.00800.00800.0020001600000
2015-09-24820.00820.00786.00799.001200966500
2015-09-18820.00820.00820.00820.00500410000
2015-09-17785.00810.00785.00810.00400316500
2015-09-16791.00805.00791.00792.001200950700
2015-09-15805.00805.00791.00805.00600477400
2015-09-14800.00800.00800.00800.0010080000
2015-09-11805.00805.00800.00800.00400321100
2015-09-10800.00800.00800.00800.00300240000
2015-09-09798.00799.00780.00799.0016001254700
2015-09-08803.00803.00783.00783.00200158600
2015-09-07780.00780.00780.00780.00200156000
2015-09-04809.00809.00809.00809.0010080900
2015-09-03810.00810.00806.00806.00300242600
2015-09-02814.00814.00796.00810.00500402700
2015-09-01824.00824.00791.00791.001000797600
2015-08-31824.00824.00824.00824.00200164800
2015-08-28824.00824.00809.00809.0091007363400
2015-08-27824.00824.00824.00824.0010082400
2015-08-26825.00825.00825.00825.0010082500
2015-08-25776.00825.00759.00810.0033002562000
2015-08-24817.00817.00811.00817.0024001953900
2015-08-21828.00828.00813.00817.00900736800
2015-08-20833.00833.00820.00825.0014001160800
2015-08-19840.00840.00821.00832.001000826200
2015-08-18843.00843.00828.00840.001100916700
2015-08-17844.00844.00836.00844.00800673900
2015-08-14836.00849.00836.00844.001000839100
2015-08-13828.00859.00828.00836.0029002419400
2015-08-12821.00826.00820.00821.0032002628800
2015-08-11819.00833.00817.00821.0025002054900
2015-08-10865.00865.00805.00859.0054004496500
2015-08-07863.00885.00848.00880.00900785900
2015-08-06888.00888.00853.00863.00700610600
2015-08-05870.00888.00870.00888.00700614400
2015-08-04879.00882.00871.00871.0039003430100
2015-08-03874.00875.00874.00875.00300262300
2015-07-31879.00879.00871.00871.0049004285100
2015-07-30879.00879.00879.00879.00200175800
2015-07-29870.00870.00870.00870.00200174000
2015-07-28875.00875.00865.00875.00800697000
2015-07-27873.00878.00852.00878.0074006457900
2015-07-24873.00875.00872.00872.0029002533700
2015-07-23871.00875.00863.00869.001000871000
2015-07-22866.00877.00851.00868.0037003185200
2015-07-21876.00883.00876.00880.0066005790000
2015-07-17887.00891.00880.00891.0078006926800
2015-07-16877.00890.00870.00890.0042003688000
2015-07-15850.00870.00842.00869.0074006325600
2015-07-14834.00849.00825.00849.0090007521500
2015-07-13825.00833.00825.00833.0029002395300
2015-07-10828.00828.00825.00825.00200165300
2015-07-09825.00826.00820.00826.0063005183600
2015-07-08825.00830.00815.00825.0051004203300
2015-07-07830.00830.00820.00825.00500412500
2015-07-06825.00825.00820.00824.0049004030900
2015-07-03830.00830.00823.00828.0028002317700
2015-07-02829.00830.00829.00830.001200995400
2015-07-01814.00827.00814.00827.001000823200
2015-06-30813.00827.00813.00820.00700572600
2015-06-29827.00827.00814.00820.00300246100
2015-06-26825.00825.00825.00825.00300247500
2015-06-25828.00828.00822.00822.001200987600
2015-06-24829.00829.00820.00820.0016001324600
2015-06-23827.00827.00821.00827.0013001072100
2015-06-22827.00827.00827.00827.00600496200
2015-06-19828.00828.00828.00828.0010082800
2015-06-18818.00829.00816.00823.00400328600
2015-06-17827.00828.00819.00820.0050004118900
2015-06-16825.00827.00816.00827.0036002966800
2015-06-15815.00829.00815.00828.0032002642700
2015-06-12820.00825.00815.00819.0015001229600
2015-06-11827.00827.00812.00815.0026002119900
2015-06-10820.00820.00820.00820.00800656000
2015-06-09825.00825.00820.00820.00200164500

   ※ 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