[9913 JQスタンダード] 日邦産業 日足 時系列データ

[9913 JQスタンダード] 日邦産業 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-17395.00419.00395.00405.006690026960700
2017-11-16390.00399.00390.00396.003430013564200
2017-11-15411.00413.00385.00392.0011960047788400
2017-11-14405.00417.00401.00414.005770023711800
2017-11-13412.00413.00400.00406.007220029303700
2017-11-10415.00423.00410.00415.0011040045975700
2017-11-09447.00449.00413.00418.00260100111273800
2017-11-08454.00474.00443.00447.00271800123019200
2017-11-07469.00507.00450.00462.00651900307343100
2017-11-06493.00510.00469.00503.00507700249184200
2017-11-02507.00553.00483.00503.0031615001645426600
2017-11-01480.00530.00451.00491.0039696002034566600
2017-10-31457.00458.00441.00450.004360019670000
2017-10-30468.00468.00458.00461.0013690063273800
2017-10-27451.00469.00449.00465.0011320052075500
2017-10-26436.00450.00431.00449.003410015083200
2017-10-25440.00440.00434.00436.00193008440100
2017-10-24427.00439.00427.00438.002390010340300
2017-10-23423.00426.00420.00424.00186007871800
2017-10-20412.00425.00412.00418.002580010783400
2017-10-19424.00428.00411.00412.008910037456100
2017-10-18432.00438.00428.00434.002320010044800
2017-10-17438.00443.00435.00435.002600011382800
2017-10-16452.00454.00435.00441.004620020562800
2017-10-13448.00455.00440.00452.004230018956600
2017-10-12443.00455.00443.00454.005640025243400
2017-10-11438.00444.00438.00442.003560015651900
2017-10-10443.00443.00435.00438.003730016370000
2017-10-06434.00442.00433.00441.005080022272500
2017-10-05421.00431.00415.00431.004840020447600
2017-10-04425.00425.00419.00421.00183007730000
2017-10-03421.00426.00415.00425.002660011190000
2017-10-02421.00438.00412.00426.008950037940300
2017-09-29399.00410.00395.00409.006400025711000
2017-09-28388.00400.00388.00394.003850015148000
2017-09-27392.00392.00384.00386.0047001828900
2017-09-26387.00389.00380.00387.0051001968200
2017-09-25379.00390.00375.00385.00183006998300
2017-09-22390.00392.00385.00388.00106004125600
2017-09-21394.00394.00387.00390.00147005776400
2017-09-20390.00397.00385.00386.005280020613600
2017-09-19385.00397.00379.00390.007790030041400
2017-09-15366.00383.00359.00376.004350016032100
2017-09-14351.00359.00350.00359.00155005496800
2017-09-13353.00355.00351.00351.0040001411600
2017-09-12351.00352.00349.00352.002300808000
2017-09-11345.00348.00345.00348.002500865300
2017-09-08339.00346.00339.00346.0034001159400
2017-09-07344.00350.00344.00346.00120004172700
2017-09-06332.00344.00332.00344.002300769900
2017-09-05348.00349.00332.00337.0075002561400
2017-09-04355.00355.00348.00348.0034001193500
2017-09-01346.00355.00346.00355.0042001471100
2017-08-31349.00349.00344.00344.0075002602600
2017-08-30351.00355.00343.00349.00145005064500
2017-08-29350.00350.00342.00343.00108003707300
2017-08-28350.00350.00349.00350.0031001084700
2017-08-25348.00349.00341.00348.00126004353000
2017-08-24344.00349.00344.00348.0079002734400
2017-08-23346.00350.00344.00345.00135004684000
2017-08-22342.00349.00340.00343.00123004220300
2017-08-21336.00347.00336.00346.00160005453500
2017-08-18347.00348.00330.00337.003990013371900
2017-08-17339.00352.00339.00347.00158005422400
2017-08-16356.00356.00346.00346.0083002902600
2017-08-15338.00364.00338.00359.003700012994400
2017-08-14344.00352.00333.00336.004410015079500
2017-08-10370.00370.00350.00359.003430012358600
2017-08-09365.00374.00365.00372.005140018958400
2017-08-08356.00362.00354.00362.00221007926000
2017-08-07360.00362.00355.00356.004620016553000
2017-08-04351.00359.00351.00355.00211007514900
2017-08-03349.00353.00348.00350.00217007593400
2017-08-02342.00347.00342.00347.0084002886500
2017-08-01342.00344.00342.00343.0040001371700
2017-07-31341.00346.00341.00342.0059002017400
2017-07-28344.00346.00341.00346.00158005426500
2017-07-27336.00340.00336.00340.00122004120000
2017-07-26331.00340.00331.00338.0084002811300
2017-07-25332.00334.00326.00332.00170005622500
2017-07-24341.00345.00341.00342.00141004819200
2017-07-21334.00343.00329.00341.00155005234900
2017-07-20323.00341.00320.00331.00245008090600
2017-07-19321.00323.00320.00323.0052001670300
2017-07-18315.00322.00315.00322.00161005125600
2017-07-14319.00321.00316.00321.0032001022900
2017-07-13317.00322.00317.00322.002100675700
2017-07-12316.00322.00315.00322.0050001595700
2017-07-11323.00325.00319.00322.0043001382900
2017-07-10326.00326.00321.00325.0080002578400
2017-07-07323.00324.00322.00323.0091002938400
2017-07-06327.00327.00323.00323.0065002106700
2017-07-05319.00325.00319.00325.00141004549900
2017-07-04321.00325.00321.00323.00139004474100
2017-07-03320.00321.00311.00321.00103003278500
2017-06-30320.00321.00318.00321.0088002814700
2017-06-29320.00320.00319.00320.0052001663000
2017-06-28320.00322.00317.00321.005730018333800
2017-06-27321.00325.00319.00321.005050016187000
2017-06-26303.00319.00301.00319.003670011466300
2017-06-23299.00301.00298.00300.00106003176400
2017-06-22292.00299.00291.00299.00289008589900
2017-06-21290.00296.00290.00295.00205006025800
2017-06-20286.00290.00284.00289.00207005942300
2017-06-19283.00287.00283.00287.003680010458300
2017-06-16282.00283.00281.00282.0060001691200
2017-06-15282.00283.00282.00283.002200620500
2017-06-14281.00284.00281.00283.0050001412400
2017-06-13280.00283.00280.00283.0088002473500
2017-06-12282.00285.00279.00281.003770010619000
2017-06-09285.00285.00281.00282.00209005915400
2017-06-08291.00291.00285.00288.00172004944400
2017-06-07288.00292.00288.00289.0072002083800
2017-06-06290.00290.00287.00288.00101002913100
2017-06-05294.00294.00289.00289.00156004526000
2017-06-02295.00295.00290.00291.0090002621500
2017-06-01293.00296.00292.00292.00139004085300
2017-05-31294.00296.00293.00295.0062001823800
2017-05-30291.00294.00291.00293.003100908600
2017-05-29290.00293.00289.00293.00121003509900
2017-05-26290.00292.00288.00288.00134003885100
2017-05-25288.00292.00288.00289.00107003097100
2017-05-24287.00290.00285.00288.0036001031200
2017-05-23286.00287.00284.00284.0071002029100
2017-05-22290.00290.00282.00285.00104002992600
2017-05-19276.00282.00276.00282.00151004189000
2017-05-18272.00278.00272.00275.00249006804300
2017-05-17283.00285.00277.00280.003700010377700
2017-05-16286.00299.00279.00287.00274007830400
2017-05-15303.00304.00270.00288.009410027047500
2017-05-12316.00321.00304.00307.008560026479500
2017-05-11312.00315.00307.00314.00277008644200
2017-05-10307.00311.00304.00309.003870011855100
2017-05-09306.00315.00306.00312.007970024768700
2017-05-08321.00340.00302.00305.0028180089502100
2017-05-02298.00369.00292.00328.00949700324227400
2017-05-01270.00292.00270.00290.00278007941800
2017-04-28272.00273.00269.00269.00109002963000
2017-04-27274.00274.00270.00273.00109002975100
2017-04-26275.00275.00273.00273.003000822800
2017-04-25276.00276.00274.00274.0054001486800
2017-04-24277.00278.00277.00278.0098002716400
2017-04-21270.00277.00269.00276.0064001745000
2017-04-20269.00276.00264.00276.002000537800
2017-04-19270.00272.00260.00268.00102002726800
2017-04-18267.00276.00261.00269.0089002394200
2017-04-17258.00265.00258.00265.0020052300
2017-04-14252.00261.00252.00261.0097002468900
2017-04-13260.00269.00255.00260.00141003622400
2017-04-12271.00271.00261.00261.00125003353300
2017-04-11268.00268.00268.00268.0010026800
2017-04-10258.00264.00258.00264.0020052200
2017-04-07254.00262.00249.00258.00107002701900
2017-04-06259.00261.00253.00253.0097002501000
2017-04-05257.00263.00257.00258.00267006919200
2017-04-04274.00274.00264.00265.0078002114200
2017-04-03278.00280.00271.00273.0082002252500
2017-03-31274.00279.00274.00279.00800221100
2017-03-30280.00280.00272.00275.0043001187800
2017-03-29273.00280.00273.00275.0044001214300
2017-03-28274.00275.00273.00275.002800767100
2017-03-27280.00280.00272.00272.0099002741200
2017-03-24282.00283.00280.00280.0081002279600
2017-03-23281.00283.00277.00282.0099002764000
2017-03-22284.00284.00277.00281.00245006924400
2017-03-21291.00291.00281.00284.00153004388500
2017-03-17283.00288.00282.00283.0047001341300
2017-03-16280.00282.00279.00282.0037001039700
2017-03-15279.00280.00279.00280.00800223800
2017-03-14278.00281.00278.00280.0049001368800
2017-03-13280.00283.00277.00282.0096002699000
2017-03-10276.00281.00276.00280.0058001614100
2017-03-09275.00277.00275.00276.002200606600
2017-03-08277.00277.00274.00275.002800771200
2017-03-07279.00280.00274.00274.00157004336800
2017-03-06279.00279.00274.00279.0039001078100
2017-03-03276.00279.00272.00272.00160004403500
2017-03-02279.00279.00274.00279.0060001660200
2017-03-01277.00280.00277.00277.003500970900
2017-02-28277.00282.00277.00277.003200889600
2017-02-27284.00290.00272.00280.004180011893600
2017-02-24267.00282.00267.00282.003780010455100
2017-02-23266.00273.00266.00273.00279007525700
2017-02-22264.00265.00263.00265.0054001427600
2017-02-21261.00264.00261.00264.0041001073500
2017-02-20259.00262.00258.00262.0094002436900
2017-02-17256.00259.00256.00259.003200822200
2017-02-16259.00259.00255.00259.00118003030400
2017-02-15256.00260.00255.00260.001400359800
2017-02-14261.00262.00257.00257.0084002172600
2017-02-13254.00260.00254.00257.0053001360800
2017-02-10255.00260.00251.00255.0096002461000
2017-02-09252.00252.00249.00252.002300577300
2017-02-08256.00256.00246.00248.008270020609900
2017-02-07261.00261.00250.00253.00274007001600
2017-02-06258.00266.00258.00259.00208005452400
2017-02-03258.00258.00254.00258.00143003675000
2017-02-02256.00259.00256.00257.0048001235100
2017-02-01253.00256.00253.00256.003100788200
2017-01-31252.00253.00250.00253.002500628900
2017-01-30250.00253.00249.00253.00107002676300
2017-01-27255.00255.00250.00252.00106002674800
2017-01-26251.00254.00250.00252.00115002892500
2017-01-25255.00255.00249.00250.0084002128400
2017-01-24248.00261.00246.00253.007140017890800
2017-01-23250.00250.00248.00249.0049001223500
2017-01-20248.00250.00248.00250.003300821500
2017-01-19250.00250.00248.00248.0057001421000
2017-01-18251.00251.00249.00250.0057001427000
2017-01-17260.00260.00250.00250.006500016294400
2017-01-16260.00260.00256.00260.002000516900
2017-01-13259.00261.00259.00260.00158004111400
2017-01-12264.00264.00257.00258.0076001971100
2017-01-11264.00265.00260.00263.00128003365500
2017-01-10263.00264.00258.00264.0063001645400
2017-01-06265.00265.00261.00263.00122003222200
2017-01-05260.00262.00259.00262.0047001225700
2017-01-04262.00262.00257.00260.00175004548900
2016-12-30258.00258.00250.00253.0075001894700
2016-12-29256.00257.00252.00252.002400609000
2016-12-28255.00256.00255.00256.001700434800
2016-12-27257.00257.00250.00253.00104002645800
2016-12-26255.00256.00250.00255.00228005770500
2016-12-22258.00259.00256.00259.00295007610500
2016-12-21255.00262.00255.00258.004560011730200
2016-12-20260.00266.00255.00259.004960012936800
2016-12-19256.00256.00253.00254.00121003071500
2016-12-16259.00259.00253.00257.0092002356800
2016-12-15257.00260.00255.00257.0078002002200
2016-12-14258.00258.00256.00256.00126003243200
2016-12-13258.00259.00257.00259.0073001877600
2016-12-12260.00262.00258.00259.00206005347600
2016-12-09260.00260.00255.00257.00268006935600
2016-12-08256.00258.00256.00256.0079002024800
2016-12-07249.00257.00249.00257.00230005785200
2016-12-06248.00249.00245.00247.00116002871300
2016-12-05243.00246.00242.00245.0072001751800
2016-12-02246.00246.00241.00244.00202004933400
2016-12-01243.00250.00243.00250.00110002703700
2016-11-30241.00246.00241.00245.003700902500
2016-11-29243.00244.00239.00239.00188004523400
2016-11-28250.00250.00244.00245.00203005046400
2016-11-25245.00251.00244.00246.004470010988900
2016-11-24251.00252.00242.00245.00239005873800
2016-11-22249.00252.00246.00247.005480013653200
2016-11-21272.00276.00260.00265.006510017451900
2016-11-18255.00279.00251.00266.0024840066053100
2016-11-17237.00251.00237.00245.005900014384500
2016-11-16229.00238.00226.00238.00430009984100
2016-11-15230.00230.00226.00229.00194004455200

   ※ 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。 

Twitter