[9895 JQスタンダード] コンセック 日足 時系列データ

[9895 JQスタンダード] コンセック (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-17230.00233.00229.00230.005400012470000
2017-10-16232.00237.00230.00234.0012800029879000
2017-10-13240.00242.00230.00235.0022400052341000
2017-10-12245.00246.00240.00242.0015100036572000
2017-10-11243.00245.00238.00242.0012600030385000
2017-10-10242.00248.00242.00246.0012100029673000
2017-10-06256.00256.00239.00239.0030900075300000
2017-10-05259.00260.00245.00251.00449000112726000
2017-10-04245.00263.00243.00262.00492000125148000
2017-10-03241.00247.00238.00246.0017700043009000
2017-10-02248.00248.00238.00240.0019300046803000
2017-09-29256.00258.00245.00248.0027700069004000
2017-09-28265.00265.00255.00256.0029900077509000
2017-09-27263.00270.00260.00266.00441000116752000
2017-09-26246.00271.00246.00270.00605000156424000
2017-09-25243.00256.00240.00245.00875000216184000
2017-09-22238.00247.00238.00238.00555000133580000
2017-09-21240.00248.00235.00240.00474000114143000
2017-09-20240.00243.00238.00240.0028800068957000
2017-09-19239.00241.00236.00238.0025900061771000
2017-09-15226.00234.00226.00234.0016100037152000
2017-09-14219.00240.00218.00229.00457000105685000
2017-09-13217.00220.00216.00216.005000010879000
2017-09-12212.00221.00212.00217.0015700034080000
2017-09-11208.00210.00208.00208.0090001879000
2017-09-08208.00208.00206.00208.00220004558000
2017-09-07210.00212.00208.00208.00120002522000
2017-09-06203.00208.00203.00208.00340006943000
2017-09-05211.00211.00204.00206.00430008959000
2017-09-04217.00217.00210.00213.005000010603000
2017-09-01219.00220.00217.00217.00230005028000
2017-08-31220.00221.00217.00219.00160003500000
2017-08-30222.00223.00216.00220.00300006584000
2017-08-29218.00223.00216.00223.00410009014000
2017-08-28220.00226.00217.00224.004900010818000
2017-08-25220.00221.00219.00220.00340007482000
2017-08-24220.00225.00220.00221.005200011559000
2017-08-23213.00222.00213.00220.0010300022406000
2017-08-22211.00212.00211.00212.00270005716000
2017-08-21209.00212.00208.00210.004800010091000
2017-08-18204.00212.00204.00212.00420008800000
2017-08-17208.00210.00206.00210.00390008133000
2017-08-16207.00208.00203.00206.00390007992000
2017-08-15207.00208.00200.00208.00380007815000
2017-08-14198.00207.00192.00207.0010000019925000
2017-08-10214.00214.00200.00202.0020300042029000
2017-08-09222.00222.00216.00220.006900015122000
2017-08-08227.00227.00222.00222.00430009627000
2017-08-07222.00225.00222.00225.00330007399000
2017-08-04220.00223.00219.00220.00360007951000
2017-08-03220.00223.00219.00220.00350007718000
2017-08-02221.00224.00218.00224.00340007506000
2017-08-01237.00237.00221.00222.0020800047160000
2017-07-31235.00238.00231.00238.009200021505000
2017-07-28235.00240.00230.00235.0015700036834000
2017-07-27227.00236.00227.00236.0024600057293000
2017-07-26224.00250.00224.00230.00661000156290000
2017-07-25220.00223.00220.00220.007400016415000
2017-07-24221.00221.00217.00219.00390008535000
2017-07-21224.00225.00216.00220.009100020003000
2017-07-20215.00229.00214.00222.0030400067362000
2017-07-19214.00216.00207.00213.0016500034826000
2017-07-18219.00219.00208.00214.0015000032017000
2017-07-14220.00220.00218.00218.005600012243000
2017-07-13221.00224.00218.00221.0010900024128000
2017-07-12226.00226.00220.00221.009000019967000
2017-07-11224.00227.00217.00226.0019000042247000
2017-07-10219.00225.00216.00223.0023100050897000
2017-07-07212.00219.00212.00219.0021700046558000
2017-07-06228.00231.00215.00218.0042900094634000
2017-07-05222.00254.00222.00228.00802000189096000
2017-07-04268.00279.00222.00222.002696000678062000
2017-07-03219.00244.00215.00244.001747000399573000
2017-06-30192.00195.00189.00194.009600018487000
2017-06-29194.00194.00188.00192.008100015477000
2017-06-28191.00197.00188.00193.0017500033739000
2017-06-27184.00197.00184.00191.0033400064307000
2017-06-26186.00186.00183.00184.00520009576000
2017-06-23188.00191.00183.00184.0016100030112000
2017-06-22187.00189.00186.00188.006700012543000
2017-06-21190.00191.00184.00186.0019800036991000
2017-06-20191.00192.00190.00190.00430008214000
2017-06-19187.00191.00186.00189.009000016944000
2017-06-16188.00189.00185.00186.0018800035021000
2017-06-15196.00199.00185.00188.0038800074373000
2017-06-14192.00198.00191.00196.0042600082952000
2017-06-13186.00193.00185.00189.0021400040273000
2017-06-12189.00189.00185.00185.0017000031824000
2017-06-09193.00194.00187.00188.0033900064390000
2017-06-08193.00198.00191.00192.0040000077604000
2017-06-07192.00196.00188.00193.00540000103572000
2017-06-06208.00210.00193.00194.001137000226003000
2017-06-05237.00238.00207.00211.001515000337032000
2017-06-02261.00277.00218.00218.0049470001228128000
2017-06-01285.00285.00273.00285.002697000767932000
2017-05-31155.00205.00155.00205.001806000335761000
2017-05-30155.00155.00155.00155.003000465000
2017-05-29155.00155.00155.00155.00190002945000
2017-05-26154.00154.00152.00152.0070001068000
2017-05-25155.00155.00151.00152.00640009744000
2017-05-24156.00156.00156.00156.002000312000
2017-05-23155.00155.00155.00155.0070001085000
2017-05-22155.00155.00155.00155.001000155000
2017-05-19154.00154.00153.00153.006000919000
2017-05-18152.00154.00152.00154.00120001838000
2017-05-17154.00155.00154.00155.004000619000
2017-05-16153.00156.00153.00155.0080001242000
2017-05-15156.00157.00155.00155.00140002178000
2017-05-12157.00158.00155.00156.00240003776000
2017-05-11155.00157.00155.00157.006000932000
2017-05-10156.00156.00155.00156.00140002181000
2017-05-09155.00156.00153.00156.00210003223000
2017-05-08156.00156.00155.00156.0090001402000
2017-05-02153.00155.00153.00155.00140002152000
2017-05-01153.00154.00153.00154.00130001993000
2017-04-28153.00153.00153.00153.002000306000
2017-04-27152.00153.00152.00152.004000610000
2017-04-26150.00153.00150.00153.003000456000
2017-04-25149.00150.00149.00149.00200002981000
2017-04-24154.00154.00150.00152.00270004116000
2017-04-21151.00154.00151.00154.00190002901000
2017-04-20152.00152.00152.00152.001000152000
2017-04-19152.00153.00152.00153.00180002738000
2017-04-18150.00152.00150.00152.00300004503000
2017-04-17142.00148.00142.00148.00170002453000
2017-04-14145.00145.00145.00145.0070001015000
2017-04-13145.00145.00145.00145.0070001015000
2017-04-12152.00152.00146.00146.00500007463000
2017-04-11152.00152.00152.00152.0080001216000
2017-04-10152.00152.00152.00152.004000608000
2017-04-07152.00152.00150.00151.00440006646000
2017-04-06154.00155.00152.00153.00160002451000
2017-04-05153.00155.00153.00155.004000615000
2017-04-04155.00156.00154.00154.00290004476000
2017-04-03158.00159.00155.00155.00180002838000
2017-03-31156.00157.00156.00157.0080001253000
2017-03-30157.00157.00156.00156.004000626000
2017-03-29158.00158.00150.00156.00230003569000
2017-03-28159.00160.00158.00160.00150002389000
2017-03-27158.00159.00158.00159.00200003169000
2017-03-24159.00159.00158.00158.0070001107000
2017-03-23160.00160.00159.00159.0070001118000
2017-03-22159.00160.00159.00160.0090001433000
2017-03-21159.00160.00159.00160.00320005106000
2017-03-17161.00161.00159.00159.00220003529000
2017-03-16158.00158.00158.00158.004000632000
2017-03-15159.00160.00157.00158.00170002699000
2017-03-14159.00160.00159.00159.005000797000
2017-03-13158.00159.00158.00159.002000317000
2017-03-10158.00159.00158.00159.004000633000
2017-03-09158.00158.00157.00157.003000472000
2017-03-08159.00159.00156.00157.00390006136000
2017-03-07159.00159.00159.00159.0070001113000
2017-03-06160.00160.00158.00159.00190003018000
2017-03-03159.00160.00159.00159.00140002237000
2017-03-02161.00161.00157.00159.00330005251000
2017-03-01159.00160.00158.00159.00150002386000
2017-02-28158.00159.00157.00159.00240003781000
2017-02-27158.00158.00155.00156.00420006598000
2017-02-24159.00160.00159.00159.00110001751000
2017-02-23160.00161.00159.00159.00270004319000
2017-02-22161.00162.00160.00160.00110001771000
2017-02-21161.00162.00160.00162.00430006902000
2017-02-20162.00162.00159.00160.00160002554000
2017-02-17162.00163.00162.00162.004000649000
2017-02-16161.00162.00159.00162.007200011581000
2017-02-15160.00162.00160.00160.00170002723000
2017-02-14160.00160.00159.00160.00280004466000
2017-02-13160.00160.00159.00159.00170002719000
2017-02-10160.00161.00160.00161.00250004003000
2017-02-09160.00160.00159.00160.004000639000
2017-02-08160.00160.00159.00160.00190003032000
2017-02-07160.00160.00159.00160.003000479000
2017-02-06160.00161.00159.00160.00240003837000
2017-02-03161.00161.00161.00161.003000483000
2017-02-02163.00165.00161.00161.00120001959000
2017-02-01160.00161.00160.00160.00170002725000
2017-01-31165.00165.00159.00161.00240003868000
2017-01-30165.00165.00163.00163.00140002294000
2017-01-27162.00164.00162.00164.00540008834000
2017-01-26163.00163.00161.00161.0080001298000
2017-01-25161.00162.00161.00161.005000807000
2017-01-24160.00161.00160.00161.002000321000
2017-01-23161.00161.00161.00161.002000322000
2017-01-20161.00161.00160.00160.002000321000
2017-01-19158.00160.00158.00160.00280004469000
2017-01-18156.00158.00156.00158.00270004238000
2017-01-17159.00160.00157.00157.00370005902000
2017-01-16161.00161.00159.00160.00350005599000
2017-01-13160.00161.00159.00161.00160002562000
2017-01-12160.00162.00160.00160.008000012819000
2017-01-11160.00160.00159.00160.0080001279000
2017-01-10160.00160.00160.00160.00110001760000
2017-01-06160.00160.00160.00160.0070001120000
2017-01-05159.00160.00159.00160.0070001115000
2017-01-04158.00160.00156.00158.00420006649000
2016-12-30155.00156.00154.00156.00230003567000
2016-12-29155.00155.00154.00154.00350005411000
2016-12-28154.00155.00153.00155.00370005701000
2016-12-27153.00153.00152.00153.00250003806000
2016-12-26154.00155.00151.00154.008100012405000
2016-12-22149.00150.00149.00149.00390005828000
2016-12-21153.00154.00150.00151.00630009572000
2016-12-20153.00153.00152.00152.00200003048000
2016-12-19152.00154.00152.00153.00100001528000
2016-12-16154.00155.00153.00154.00440006775000
2016-12-15152.00153.00152.00153.00150002290000
2016-12-14153.00154.00151.00152.00310004745000
2016-12-13151.00152.00151.00152.00420006353000
2016-12-12153.00154.00152.00153.00240003673000
2016-12-09155.00155.00153.00153.00230003527000
2016-12-08155.00162.00152.00153.0024100037698000
2016-12-07148.00150.00147.00149.00550008166000
2016-12-06147.00150.00147.00148.00350005166000
2016-12-05147.00150.00147.00147.00260003839000
2016-12-02148.00151.00148.00149.00370005513000
2016-12-01150.00150.00148.00149.00230003434000
2016-11-30153.00153.00151.00151.00130001968000
2016-11-29153.00153.00151.00151.00120001827000
2016-11-28149.00152.00149.00152.00110001651000
2016-11-25149.00152.00148.00148.00330004943000
2016-11-24147.00150.00147.00150.0070001039000
2016-11-22149.00149.00147.00147.003000444000
2016-11-21146.00149.00146.00149.00300004402000
2016-11-18148.00151.00148.00151.00150002240000
2016-11-17148.00148.00147.00148.004000590000
2016-11-16147.00148.00147.00148.0090001328000
2016-11-15147.00147.00143.00146.00110001601000
2016-11-14149.00149.00145.00146.00330004814000
2016-11-11150.00150.00149.00149.00160002393000
2016-11-10150.00152.00150.00150.00330004954000
2016-11-09158.00158.00149.00149.00330005024000
2016-11-08159.00159.00153.00158.00210003271000
2016-11-07155.00159.00155.00159.00100001565000
2016-11-04156.00159.00155.00155.00130002026000
2016-11-02159.00161.00155.00156.00380006005000
2016-11-01159.00159.00158.00159.00430006811000
2016-10-31159.00160.00158.00159.00370005868000
2016-10-28159.00159.00158.00159.00110001746000
2016-10-27159.00160.00157.00159.00190003017000
2016-10-26163.00163.00157.00159.00470007465000
2016-10-25160.00166.00158.00158.008800014085000
2016-10-24152.00167.00152.00158.0019000029843000
2016-10-21150.00153.00150.00152.00320004844000
2016-10-20150.00150.00149.00149.00170002547000
2016-10-19148.00150.00148.00149.00180002675000
2016-10-18149.00149.00147.00147.00490007266000
2016-10-17148.00149.00147.00149.00230003405000
2016-10-14148.00148.00147.00147.00100001475000
2016-10-13148.00149.00148.00148.0070001037000

   ※ 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