[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 
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
2016-03-16157.00157.00155.00155.00100001554000
2016-03-15156.00160.00155.00156.00300004707000
2016-03-14154.00157.00154.00155.00120001855000
2016-03-11151.00153.00149.00151.00130001963000
2016-03-10153.00153.00153.00153.001000153000
2016-03-09149.00150.00148.00150.00180002681000
2016-03-08156.00156.00148.00151.00600009107000
2016-03-07154.00165.00154.00155.00470007435000
2016-03-04150.00157.00150.00153.00420006456000
2016-03-03148.00151.00146.00150.00140002082000
2016-03-02148.00151.00147.00148.00440006563000
2016-03-01146.00146.00145.00145.0080001165000
2016-02-29145.00146.00145.00146.00210003051000
2016-02-26145.00148.00143.00145.00490007113000
2016-02-25146.00146.00143.00145.0080001155000
2016-02-24142.00144.00142.00143.00260003702000
2016-02-23143.00146.00143.00145.00510007322000
2016-02-22144.00148.00141.00148.00360005196000
2016-02-19144.00145.00143.00145.00340004895000
2016-02-18144.00149.00144.00149.00360005271000
2016-02-17149.00149.00139.00142.0011200015886000
2016-02-16141.00149.00141.00149.008500012234000
2016-02-15136.00142.00134.00140.00370005134000
2016-02-12132.00132.00128.00129.00210002730000
2016-02-10146.00146.00135.00138.007300010219000
2016-02-09155.00155.00144.00147.009300013728000
2016-02-08155.00161.00155.00158.00150002363000
2016-02-05162.00162.00153.00155.00340005357000
2016-02-04169.00169.00161.00162.00300004918000
2016-02-03167.00171.00165.00169.00210003513000
2016-02-02170.00170.00168.00168.00110001861000
2016-02-01172.00174.00167.00169.00400006821000
2016-01-29165.00167.00164.00165.00170002807000
2016-01-28161.00165.00161.00163.00230003733000
2016-01-27165.00165.00164.00165.00100001647000
2016-01-26162.00163.00160.00160.00410006586000
2016-01-25160.00166.00160.00165.00410006661000
2016-01-22152.00158.00151.00157.00590009069000
2016-01-21154.00161.00147.00148.007900012234000
2016-01-20167.00167.00156.00156.00610009808000
2016-01-19163.00167.00163.00165.00350005763000
2016-01-18160.00164.00157.00163.008500013646000
2016-01-15179.00179.00171.00171.00470008188000
2016-01-14180.00180.00176.00179.00360006392000
2016-01-13180.00187.00180.00186.00310005688000
2016-01-12185.00187.00175.00175.00540009704000
2016-01-08189.00189.00185.00186.00270005058000
2016-01-07192.00192.00189.00189.00270005125000
2016-01-06199.00199.00192.00193.00420008204000
2016-01-05195.00195.00192.00194.00200003876000
2016-01-04200.00200.00197.00198.00240004776000
2015-12-30206.00210.00203.00203.00290005960000
2015-12-29201.00206.00195.00206.005300010695000
2015-12-28192.00201.00192.00201.00240004726000
2015-12-25192.00200.00191.00194.0013900027154000
2015-12-24213.00213.00196.00197.0016000032549000
2015-12-22222.00222.00211.00213.004800010395000
2015-12-21224.00224.00215.00224.009900021628000
2015-12-18230.00234.00216.00227.0020100045484000
2015-12-17213.00236.00213.00236.00491000111448000
2015-12-16212.00214.00206.00208.009200019297000
2015-12-15212.00212.00205.00206.005100010609000
2015-12-14200.00208.00199.00204.0012600025406000
2015-12-11215.00219.00206.00207.009300019653000
2015-12-10210.00229.00204.00215.0025000053900000
2015-12-09222.00225.00203.00217.00554000119901000
2015-12-08192.00208.00191.00208.0038600077233000
2015-12-07178.00190.00178.00190.0014100026050000
2015-12-04178.00180.00176.00179.00330005874000
2015-12-03181.00183.00177.00180.00440007910000
2015-12-02179.00186.00176.00181.0015900028711000
2015-12-01175.00179.00175.00178.006300011155000

   ※ 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