[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 
2017-03-24159.00159.00158.00158.0070001107000
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
2016-10-12148.00148.00147.00148.00170002515000
2016-10-11148.00149.00148.00148.00100001481000
2016-10-07148.00149.00148.00148.00220003260000
2016-10-06150.00151.00149.00149.00340005082000
2016-10-05151.00151.00149.00151.00420006296000
2016-10-04153.00153.00151.00151.003000455000
2016-10-03151.00152.00150.00150.00210003170000
2016-09-30155.00155.00151.00151.00430006581000
2016-09-29153.00155.00153.00153.00360005535000
2016-09-28151.00153.00151.00153.00560008478000
2016-09-27155.00156.00150.00152.0014600022437000
2016-09-26149.00149.00145.00146.00160002343000
2016-09-23146.00148.00146.00146.00230003366000
2016-09-21148.00148.00145.00146.00190002773000
2016-09-20151.00151.00148.00148.00250003724000
2016-09-16147.00150.00147.00150.00120001790000
2016-09-15150.00150.00147.00147.00110001632000
2016-09-14150.00151.00148.00150.007600011385000
2016-09-13143.00153.00143.00150.0018400027403000
2016-09-12140.00142.00139.00141.00500007025000
2016-09-09140.00143.00139.00139.00420005916000
2016-09-08139.00141.00139.00141.007000980000
2016-09-07138.00141.00138.00141.00130001810000
2016-09-06140.00140.00139.00139.0080001113000
2016-09-05140.00140.00138.00138.005000695000
2016-09-02140.00140.00138.00138.006000838000
2016-09-01141.00141.00140.00140.00100001404000
2016-08-31140.00141.00140.00141.0090001263000
2016-08-30140.00140.00139.00139.006000839000
2016-08-29137.00139.00137.00139.00150002077000
2016-08-26138.00139.00136.00137.00110001510000
2016-08-25138.00139.00137.00138.00130001794000
2016-08-24137.00139.00137.00139.00140001926000
2016-08-23137.00137.00137.00137.00170002329000
2016-08-22137.00137.00136.00136.002000273000
2016-08-19136.00138.00136.00137.0080001098000
2016-08-18137.00137.00135.00136.00110001492000
2016-08-17137.00137.00136.00137.00260003545000
2016-08-16137.00137.00137.00137.002000274000
2016-08-15139.00139.00137.00137.004000553000
2016-08-12137.00138.00136.00138.00210002873000
2016-08-10140.00141.00137.00138.00320004445000
2016-08-09139.00143.00139.00143.00100001400000
2016-08-08143.00143.00141.00141.004000567000
2016-08-05140.00142.00139.00139.0090001262000
2016-08-04141.00141.00140.00140.0080001124000
2016-08-03144.00144.00135.00140.0012700017717000
2016-08-02150.00150.00146.00147.00170002518000
2016-08-01148.00151.00146.00148.00340005050000
2016-07-29148.00148.00143.00146.00340004927000
2016-07-28150.00154.00147.00148.00460006906000
2016-07-27148.00153.00148.00150.00360005397000
2016-07-26153.00158.00146.00148.0014500021883000
2016-07-25142.00155.00142.00154.0036200054394000
2016-07-22136.00140.00136.00140.007400010208000
2016-07-21135.00138.00135.00136.00260003553000
2016-07-20135.00136.00134.00135.00170002290000
2016-07-19136.00136.00134.00136.00150002028000
2016-07-15136.00136.00136.00136.00140001904000
2016-07-14136.00137.00135.00136.00350004762000
2016-07-13135.00137.00135.00137.00150002040000
2016-07-12134.00137.00133.00135.00410005555000
2016-07-11133.00134.00133.00133.00150001996000
2016-07-08134.00134.00132.00132.007000930000
2016-07-07135.00135.00132.00132.00160002141000
2016-07-06134.00135.00133.00134.00230003080000
2016-07-05133.00136.00133.00135.00220002976000
2016-07-04136.00136.00132.00133.00480006427000
2016-07-01134.00134.00133.00134.00220002945000
2016-06-30133.00133.00132.00132.00100001324000
2016-06-29130.00131.00129.00131.00110001433000
2016-06-28128.00129.00125.00128.00310003927000
2016-06-27127.00130.00126.00128.00190002425000
2016-06-24138.00138.00125.00126.0011000014180000
2016-06-23135.00137.00135.00137.00110001491000
2016-06-22135.00138.00135.00137.00300004086000
2016-06-21135.00137.00134.00137.00150002021000
2016-06-20134.00137.00134.00136.00230003121000
2016-06-17133.00135.00133.00135.00410005471000
2016-06-16136.00137.00133.00133.00250003364000
2016-06-15137.00138.00135.00137.00240003283000
2016-06-14138.00138.00136.00137.00390005359000
2016-06-13142.00142.00140.00141.00250003526000
2016-06-10144.00144.00142.00142.00140002010000
2016-06-09144.00144.00143.00144.00130001864000
2016-06-08144.00145.00144.00144.00110001586000
2016-06-07146.00146.00142.00144.00340004889000
2016-06-06148.00148.00143.00146.00390005707000
2016-06-03149.00149.00149.00149.00100001490000
2016-06-02153.00153.00150.00150.00200003018000
2016-06-01152.00152.00152.00152.005000760000
2016-05-31151.00152.00151.00152.004000606000
2016-05-30150.00152.00150.00151.00110001667000
2016-05-27150.00150.00150.00150.004000600000
2016-05-26150.00150.00150.00150.004000600000
2016-05-25151.00151.00151.00151.001000151000
2016-05-24151.00152.00150.00150.004000605000
2016-05-23153.00153.00151.00151.002000304000
2016-05-20152.00152.00152.00152.004000608000
2016-05-19152.00153.00149.00153.00150002266000
2016-05-18150.00153.00150.00153.00150002267000
2016-05-17151.00151.00150.00150.005000752000
2016-05-16148.00151.00148.00149.00150002242000
2016-05-13150.00150.00145.00147.00310004558000
2016-05-12152.00152.00149.00150.00380005704000
2016-05-11152.00152.00152.00152.001000152000
2016-05-10152.00153.00151.00153.00250003801000
2016-05-09151.00153.00150.00153.00350005293000
2016-05-06157.00157.00154.00155.005000780000
2016-05-02154.00155.00152.00155.00280004293000
2016-04-28158.00161.00158.00158.00200003190000
2016-04-27160.00160.00157.00158.00190003017000
2016-04-26162.00162.00159.00159.00240003847000
2016-04-25165.00165.00162.00162.00290004741000
2016-04-22162.00165.00161.00164.00420006831000
2016-04-21163.00164.00161.00162.00310005041000
2016-04-20170.00170.00162.00163.0012300020251000
2016-04-19178.00178.00165.00171.0029300049849000
2016-04-18158.00195.00153.00190.00880000151519000
2016-04-15157.00157.00149.00149.00620009499000
2016-04-14146.00148.00146.00147.005000736000
2016-04-13144.00147.00144.00146.00160002326000
2016-04-12141.00144.00141.00144.002000285000
2016-04-11141.00141.00141.00141.002000282000
2016-04-08138.00141.00138.00141.00160002241000
2016-04-07141.00141.00140.00140.0090001264000
2016-04-06143.00144.00136.00141.007500010572000
2016-04-05149.00149.00144.00147.00200002918000
2016-04-04151.00151.00149.00149.0080001199000
2016-04-01155.00155.00151.00151.00160002431000
2016-03-31155.00155.00153.00153.0090001388000
2016-03-30158.00158.00155.00155.0080001247000
2016-03-29157.00157.00156.00156.005000782000
2016-03-28159.00160.00157.00159.00310004911000
2016-03-25160.00160.00157.00157.00170002678000
2016-03-24158.00158.00157.00157.006000943000
2016-03-23159.00160.00159.00159.0080001273000
2016-03-22161.00161.00158.00158.0080001281000
2016-03-18156.00159.00156.00158.00290004537000
2016-03-17155.00163.00155.00160.00620009861000

   ※ 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