[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 
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
2016-05-23249.00250.00245.00250.00152003782500
2016-05-20249.00249.00248.00248.0020049700
2016-05-19243.00250.00241.00250.0079001923100
2016-05-18247.00247.00243.00244.003500853000
2016-05-17245.00248.00245.00247.001300320100
2016-05-16250.00257.00245.00245.00204005068300
2016-05-13260.00264.00257.00260.00135003531200
2016-05-12263.00263.00260.00261.001100287300
2016-05-11267.00267.00265.00265.0053001411500
2016-05-10266.00266.00260.00260.003500921700
2016-05-09261.00266.00261.00261.00800211800
2016-05-06263.00267.00263.00266.003200850700
2016-05-02269.00269.00255.00261.0056001466600
2016-04-28270.00270.00267.00270.001800485100
2016-04-27278.00278.00257.00269.00164004392100
2016-04-26276.00279.00262.00270.0052001417500
2016-04-25282.00282.00268.00269.00179005003800
2016-04-22266.00269.00260.00268.00149003904600
2016-04-21265.00270.00265.00266.0054001446900
2016-04-20266.00268.00264.00264.00140003704600
2016-04-19256.00267.00256.00265.0053001392200
2016-04-18262.00264.00261.00264.00800210500
2016-04-15265.00268.00265.00267.001500398700
2016-04-14265.00266.00262.00265.0041001084900
2016-04-13264.00268.00262.00268.002800740500
2016-04-12261.00265.00257.00259.003400882500
2016-04-11261.00262.00260.00262.002400625800
2016-04-08260.00268.00260.00263.00900237500
2016-04-07263.00269.00262.00262.002100554600
2016-04-06268.00269.00265.00265.0052001387000
2016-04-05276.00276.00268.00274.0042001142100
2016-04-04267.00275.00267.00274.002500674300
2016-04-01274.00274.00271.00274.00500136700
2016-03-31277.00277.00273.00276.002600715900
2016-03-30271.00278.00271.00277.002200608300
2016-03-29275.00283.00270.00273.003300901500
2016-03-28280.00285.00272.00283.00143004007400
2016-03-25275.00275.00271.00275.00100002745500
2016-03-24272.00275.00270.00271.0046001250700
2016-03-23270.00276.00268.00271.0093002535000
2016-03-22270.00270.00267.00270.0090002414800
2016-03-18276.00277.00270.00270.0067001838000
2016-03-17277.00278.00270.00275.0065001781400
2016-03-16278.00278.00273.00278.0094002607800
2016-03-15276.00276.00272.00274.0080002197200
2016-03-14279.00279.00271.00272.00292008071700
2016-03-11260.00281.00255.00271.007090018930800
2016-03-10293.00297.00292.00292.0039001145300
2016-03-09294.00294.00293.00293.001200352400
2016-03-08295.00295.00290.00294.0047001373800
2016-03-07293.00295.00292.00295.0056001643200
2016-03-04297.00297.00290.00293.003300969100
2016-03-03287.00297.00287.00297.0039001150200
2016-03-02288.00288.00282.00288.003200911300
2016-03-01287.00287.00279.00284.001600451600
2016-02-29285.00285.00278.00279.0063001784200
2016-02-26274.00280.00273.00279.002500690000
2016-02-25278.00278.00275.00277.0064001777700
2016-02-24273.00277.00268.00276.002700735800
2016-02-23275.00290.00274.00276.0056001549300
2016-02-22270.00272.00270.00272.002400649800
2016-02-19270.00270.00267.00270.002300618700
2016-02-18270.00270.00269.00270.0061001646900
2016-02-17262.00265.00262.00264.002900765600
2016-02-16266.00269.00266.00269.0041001091500
2016-02-15259.00268.00259.00266.00123003253100
2016-02-12257.00275.00242.00255.00223005647700
2016-02-10282.00282.00266.00272.00172004712700
2016-02-09284.00293.00279.00282.00114003289900
2016-02-08276.00295.00272.00293.00228006387700
2016-02-05300.00301.00295.00300.0034001015300
2016-02-04308.00313.00300.00301.0071002170700
2016-02-03313.00313.00308.00309.002100652100
2016-02-02313.00315.00313.00315.0036001133000
2016-02-01314.00316.00310.00316.0088002765200
2016-01-29312.00313.00307.00313.0046001426000
2016-01-28312.00314.00312.00314.0039001220000
2016-01-27313.00313.00310.00312.0055001718100
2016-01-26311.00312.00302.00310.0066002037700
2016-01-25310.00313.00303.00313.0096002976400
2016-01-22285.00296.00285.00296.00120003445400
2016-01-21292.00299.00282.00282.00176005122800
2016-01-20304.00310.00299.00299.0057001723400
2016-01-19300.00310.00300.00310.0078002361500
2016-01-18308.00308.00301.00306.0064001952700
2016-01-15310.00315.00308.00308.002600809500
2016-01-14308.00315.00306.00315.0050001559800
2016-01-13307.00318.00307.00318.00118003655800
2016-01-12314.00314.00306.00306.00121003739700
2016-01-08315.00321.00314.00314.00279008801500
2016-01-07320.00320.00314.00315.0073002303900
2016-01-06322.00322.00316.00316.0068002178100
2016-01-05325.00325.00316.00322.0064002036600
2016-01-04320.00320.00318.00320.002000638700
2015-12-30323.00323.00316.00320.0078002488000
2015-12-29323.00323.00317.00322.00138004418000
2015-12-28320.00324.00318.00324.00144004608800
2015-12-25318.00319.00310.00315.005440017135200
2015-12-24315.00323.00313.00319.009400029669500
2015-12-22321.00339.00316.00322.0018330058923900
2015-12-21334.00334.00320.00324.006410020922800
2015-12-18340.00340.00335.00336.00217007304500
2015-12-17337.00342.00337.00342.00237008033600
2015-12-16336.00340.00336.00336.00182006142900
2015-12-15338.00341.00335.00337.00203006860000
2015-12-14343.00343.00337.00338.003540012013900
2015-12-11350.00350.00345.00345.004540015759000
2015-12-10355.00355.00348.00349.00208007349500
2015-12-09355.00358.00349.00349.00166005879800
2015-12-08355.00360.00354.00354.0011020039240500
2015-12-07349.00376.00349.00353.0017540063003400
2015-12-04346.00354.00345.00346.003000010383400
2015-12-03353.00354.00348.00354.002910010255500
2015-12-02351.00360.00346.00352.00259009092600
2015-12-01347.00348.00345.00345.00160005536800

   ※ 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