[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 
2017-05-29290.00293.00289.00293.00121003509900
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
2016-11-14231.00231.00227.00229.002500571200
2016-11-11231.00231.00231.00231.00133003072300
2016-11-10230.00232.00228.00228.004800011046600
2016-11-09236.00236.00223.00230.00183004153300
2016-11-08231.00237.00230.00237.0010080023299200
2016-11-07238.00241.00235.00241.002600617500
2016-11-04235.00238.00232.00238.004000938700
2016-11-02244.00244.00231.00235.0088002080600
2016-11-01241.00248.00233.00245.0074001790100
2016-10-31249.00249.00241.00243.00232005640000
2016-10-28235.00249.00235.00241.0016140038042200
2016-10-27235.00235.00233.00233.003900915600
2016-10-26231.00239.00231.00233.00143003340600
2016-10-25235.00239.00227.00228.00295006904100
2016-10-24227.00227.00226.00227.0058001316100
2016-10-21225.00227.00224.00225.0072001625000
2016-10-20223.00228.00223.00226.00190004273000
2016-10-19225.00226.00223.00223.0083001856300
2016-10-18228.00228.00225.00226.001800407200
2016-10-17225.00228.00224.00224.00166003736500
2016-10-14223.00226.00223.00225.003900875300
2016-10-13221.00226.00221.00226.003400756900
2016-10-12225.00225.00221.00221.002200491800
2016-10-11225.00225.00219.00221.00195004305300
2016-10-07223.00224.00223.00224.0020044700
2016-10-06225.00226.00225.00225.0047001057800
2016-10-05223.00226.00222.00226.003200717100
2016-10-04225.00225.00224.00224.001400314900
2016-10-03223.00224.00223.00224.001600357000
2016-09-3000
2016-09-29227.00227.00225.00225.001500339500
2016-09-28221.00227.00221.00227.0077001714800
2016-09-27226.00226.00224.00225.0062001396400
2016-09-26228.00228.00225.00228.0059001338200
2016-09-23228.00228.00223.00225.0077001750200
2016-09-21222.00224.00220.00224.0055001220200
2016-09-20224.00224.00222.00222.0061001360000
2016-09-16227.00227.00225.00225.001300294500
2016-09-15227.00227.00227.00227.0020045400
2016-09-14231.00231.00225.00228.0050001144000
2016-09-13221.00237.00221.00231.0053001219500
2016-09-12226.00226.00226.00226.0010022600
2016-09-09221.00225.00221.00225.00800177200
2016-09-08225.00225.00223.00225.001000224200
2016-09-0700
2016-09-06226.00229.00220.00229.0094002110900
2016-09-05222.00226.00222.00226.0030067000
2016-09-02226.00226.00226.00226.001100248600
2016-09-01225.00226.00225.00226.00600135200
2016-08-31222.00225.00221.00225.003800850300
2016-08-30230.00230.00230.00230.001000230000
2016-08-29228.00228.00221.00226.003600818100
2016-08-26225.00226.00221.00226.002100469200
2016-08-25225.00225.00218.00224.0091002035700
2016-08-24217.00223.00217.00223.001600350800
2016-08-23220.00220.00220.00220.00600132000
2016-08-22220.00220.00215.00220.0062001357700
2016-08-19219.00220.00215.00220.003700801100
2016-08-18219.00223.00219.00219.002200489800
2016-08-17217.00222.00217.00217.0040087300
2016-08-16221.00221.00221.00221.0020044200
2016-08-15217.00221.00216.00221.003700805100
2016-08-12227.00227.00218.00222.001200266300
2016-08-10224.00224.00222.00222.001500333200
2016-08-09222.00226.00222.00226.0047001052100
2016-08-08213.00223.00211.00220.00112002401700
2016-08-05221.00228.00221.00227.001300291200
2016-08-04230.00230.00223.00227.001500337400
2016-08-03222.00222.00222.00222.0020044400
2016-08-02232.00232.00220.00230.002300524400
2016-08-01223.00227.00221.00227.001200267000
2016-07-29229.00229.00223.00229.002300520600
2016-07-28222.00228.00222.00222.001300290000
2016-07-27229.00229.00223.00227.0086001954900
2016-07-26226.00232.00225.00232.0045001023900
2016-07-25223.00226.00223.00226.00201004494300
2016-07-22230.00235.00227.00232.0095002185700
2016-07-21224.00230.00224.00230.0076001721800
2016-07-20221.00224.00219.00222.002200485500
2016-07-19224.00224.00220.00221.001900420900
2016-07-15226.00230.00217.00219.00139003109700
2016-07-14216.00227.00216.00226.0067001481100
2016-07-13219.00219.00215.00215.002000431600
2016-07-12212.00219.00212.00217.0051001105900
2016-07-11210.00215.00210.00213.0058001234300
2016-07-08215.00215.00209.00210.00900189700
2016-07-07211.00213.00210.00210.003900822000
2016-07-06213.00217.00211.00211.0048001019500
2016-07-05212.00214.00211.00213.0085001801000
2016-07-04215.00217.00211.00215.0052001111400
2016-07-01217.00217.00210.00216.003500746300
2016-06-30217.00217.00210.00213.0050001064300
2016-06-29209.00217.00208.00209.00194004066200
2016-06-28217.00217.00207.00212.00103002177400
2016-06-27223.00224.00218.00219.00132002940700
2016-06-24242.00242.00212.00217.00214004834300
2016-06-23236.00240.00235.00240.0055001302400
2016-06-22239.00240.00235.00236.0058001381600
2016-06-21235.00243.00235.00243.0048001132600
2016-06-20237.00243.00234.00234.001900449200
2016-06-17234.00242.00234.00240.001300306800
2016-06-16241.00241.00234.00234.0064001522000
2016-06-15243.00245.00240.00240.002000482900
2016-06-14245.00250.00244.00244.0048001177300
2016-06-13256.00256.00249.00250.0089002261000
2016-06-10259.00260.00255.00257.00210005432600
2016-06-09248.00250.00247.00250.003900970300
2016-06-08250.00250.00245.00247.003400835700
2016-06-07249.00249.00245.00245.0041001010100
2016-06-06252.00253.00248.00248.0068001711600
2016-06-03250.00255.00250.00252.001600404200
2016-06-02257.00257.00250.00253.003700933300
2016-06-01257.00257.00249.00256.0072001834000
2016-05-31255.00255.00250.00251.002700679500
2016-05-30252.00254.00247.00254.0043001087300
2016-05-27254.00254.00253.00253.0057001447100
2016-05-26253.00253.00252.00253.0044001112800
2016-05-25254.00255.00253.00253.0093002360900
2016-05-24250.00250.00249.00250.00153003823700

   ※ 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