[9941 JQスタンダード] 太洋物産 日足 時系列データ

[9941 JQスタンダード] 太洋物産 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-231010.001041.00990.001040.0097009871100
2017-10-201001.001006.00950.00980.001380013491700
2017-10-191010.001023.001007.001020.0012001219200
2017-10-181010.001010.001003.001009.0026002622100
2017-10-171025.001025.001005.001006.0028002835100
2017-10-16996.001049.00983.001025.001130011378000
2017-10-131032.001032.001016.001016.0012001232100
2017-10-121027.001031.001020.001020.0023002353000
2017-10-111038.001060.001016.001027.001290013377100
2017-10-101009.001046.001002.001027.001400014319600
2017-10-06962.00995.00962.00995.0024002354000
2017-10-05985.00985.00975.00977.0013001276200
2017-10-04999.00999.00982.00982.0019001885900
2017-10-031009.001038.00983.00997.0072007237800
2017-10-02965.00982.00965.00982.0061005923600
2017-09-29947.00957.00947.00957.0017001614700
2017-09-28941.00954.00941.00954.0032003041000
2017-09-27943.00948.00925.00947.0033003095700
2017-09-26931.00950.00930.00936.0015001407500
2017-09-25961.00961.00934.00946.0018001711200
2017-09-22959.00959.00946.00946.00800760800
2017-09-21939.00964.00939.00964.0036003441300
2017-09-20981.00981.00925.00941.00102009682600
2017-09-19951.00990.00950.00974.0083008007600
2017-09-15917.00951.00917.00951.0014001308300
2017-09-14952.00959.00928.00928.0023002160400
2017-09-13960.00960.00932.00947.0028002645000
2017-09-12975.00975.00960.00960.0031002998200
2017-09-11962.00962.00960.00960.00800768500
2017-09-08930.00930.00930.00930.00200186000
2017-09-07934.00977.00920.00920.0045004238300
2017-09-06912.00932.00892.00910.0073006638300
2017-09-05974.00978.00921.00929.0096009039100
2017-09-04981.00994.00964.00964.0084008209800
2017-09-011000.001000.00985.00986.0051005069600
2017-08-31995.001012.00995.001000.0015001506100
2017-08-301006.001006.00990.00991.0036003601900
2017-08-291000.001005.00996.001005.0030002997900
2017-08-281018.001020.001000.001000.0069006954300
2017-08-251000.001018.00975.001013.0061006035200
2017-08-241020.001060.00987.001000.001330013371400
2017-08-231034.001035.001023.001025.0032003296300
2017-08-221035.001040.001025.001025.0058005986600
2017-08-211064.001064.001031.001040.0047004912400
2017-08-181065.001081.001055.001068.0050005320400
2017-08-171054.001100.001037.001083.001870019977600
2017-08-161061.001081.001018.001041.002450025672700
2017-08-151159.001159.001054.001060.004890054002900
2017-08-141222.001259.001010.001099.00177300200535500
2017-08-101138.001138.001138.001138.001030011721400
2017-08-09988.00988.00988.00988.001240012251200
2017-08-08847.00853.00831.00838.0022001852200
2017-08-07851.00851.00851.00851.00900765900
2017-08-04836.00849.00830.00849.00800671600
2017-08-03834.00839.00831.00831.00800667100
2017-08-02840.00855.00836.00843.0033002774600
2017-08-01849.00864.00849.00856.00400341800
2017-07-31845.00849.00845.00848.00400338700
2017-07-28847.00864.00841.00841.0026002207400
2017-07-27842.00847.00842.00847.00200168900
2017-07-2600
2017-07-25841.00845.00841.00845.00400337200
2017-07-24840.00848.00840.00848.00600504800
2017-07-21848.00848.00839.00842.0017001433600
2017-07-20859.00859.00842.00855.0013001103500
2017-07-19845.00859.00838.00846.001100929600
2017-07-18843.00856.00843.00846.0016001353100
2017-07-14856.00859.00846.00849.0021001779800
2017-07-13867.00867.00860.00860.001000861400
2017-07-12865.00870.00855.00867.0038003271600
2017-07-11865.00870.00852.00870.0042003606200
2017-07-10864.00864.00857.00863.0032002761800
2017-07-0700
2017-07-06863.00863.00851.00862.0029002485900
2017-07-05839.00848.00838.00848.0015001263900
2017-07-04838.00844.00838.00844.0017001427900
2017-07-03828.00840.00828.00839.0018001507700
2017-06-30834.00835.00826.00827.0029002415400
2017-06-29832.00845.00832.00835.0053004438300
2017-06-28846.00846.00837.00846.0025002100800
2017-06-27858.00858.00845.00853.001100933600
2017-06-26850.00850.00850.00850.00500425000
2017-06-23850.00854.00850.00854.0019001617400
2017-06-22850.00851.00850.00851.0016001360400
2017-06-21850.00850.00850.00850.00200170000
2017-06-20860.00864.00850.00850.0021001792900
2017-06-19855.00855.00855.00855.0010085500
2017-06-16857.00865.00856.00856.0014001203400
2017-06-15850.00878.00848.00878.0035002983200
2017-06-14850.00868.00850.00850.00700598700
2017-06-13874.00874.00861.00864.001100954200
2017-06-12860.00866.00855.00866.0015001284700
2017-06-09874.00874.00860.00860.0016001380300
2017-06-08878.00878.00862.00862.00400346600
2017-06-07859.00880.00855.00880.0015001290900
2017-06-06842.00872.00840.00859.0035002975800
2017-06-05871.00871.00851.00851.0063005460700
2017-06-02881.00882.00881.00882.0018001587400
2017-06-01856.00879.00856.00875.0014001213800
2017-05-31867.00867.00830.00864.0036003073500
2017-05-30875.00875.00867.00867.0018001570400
2017-05-29880.00890.00880.00881.0021001859200
2017-05-26880.00890.00880.00880.0021001854700
2017-05-25865.00880.00865.00880.0020001732000
2017-05-24869.00880.00864.00866.0023001998400
2017-05-23868.00884.00868.00870.0017001489200
2017-05-22879.00910.00875.00883.0074006571000
2017-05-19851.00864.00851.00864.0024002053500
2017-05-18827.00869.00823.00860.0059004952100
2017-05-17896.00896.00835.00844.002470021104300
2017-05-16930.00930.00896.00926.00900821000
2017-05-15941.00984.00899.00942.003740035531900
2017-05-12826.00908.00826.00881.00100008692600
2017-05-11825.00845.00825.00825.0069005747400
2017-05-10810.00842.00808.00839.0026002130500
2017-05-09840.00840.00810.00823.0032002639400
2017-05-08815.00841.00815.00840.0027002225000
2017-05-02853.00853.00803.00810.0064005212600
2017-05-01850.00854.00847.00853.0028002382800
2017-04-28851.00852.00842.00852.00700592100
2017-04-27848.00865.00848.00851.0017001450400
2017-04-26844.00848.00838.00848.001100929000
2017-04-25835.00844.00835.00838.0012001005800
2017-04-24860.00860.00790.00820.0024001980700
2017-04-21836.00858.00830.00840.0033002776900
2017-04-20820.00825.00820.00821.00700574600
2017-04-19790.00827.00780.00807.0026002087000
2017-04-18741.00797.00741.00797.0020001572900
2017-04-17733.00749.00727.00747.0031002288000
2017-04-14775.00777.00750.00755.0036002764500
2017-04-13823.00823.00780.00786.0064005043300
2017-04-12837.00845.00825.00825.0030002498000
2017-04-11897.00897.00833.00833.0020001738300
2017-04-10810.00855.00801.00822.0066005332600
2017-04-07865.00865.00810.00810.0033002741700
2017-04-06900.00902.00810.00850.001270010927200
2017-04-05911.00920.00885.00909.001120010131000
2017-04-04960.00960.00930.00930.0021001992800
2017-04-03969.00969.00960.00960.00800771200
2017-03-31979.00979.00962.00970.0047004540500
2017-03-30982.00982.00960.00980.0074007165400
2017-03-29990.00990.00975.00990.0030002950800
2017-03-2896.00101.0096.00101.00670006573000
2017-03-27104.00111.0096.0097.0028600028755000
2017-03-2497.00100.0096.00100.00780007577000
2017-03-2396.0098.0095.0097.00730007018000
2017-03-2297.0099.0095.0098.00850008242000
2017-03-21103.00103.0097.0097.0011700011642000
2017-03-17102.00103.00101.00102.00250002550000
2017-03-16106.00106.00102.00102.00690007137000
2017-03-15105.00105.00104.00104.00180001884000
2017-03-14105.00106.00104.00104.00230002413000
2017-03-13106.00107.00105.00105.00400004242000
2017-03-10108.00109.00106.00107.00480005133000
2017-03-09108.00109.00107.00109.00500005397000
2017-03-08109.00109.00107.00107.00500005389000
2017-03-07109.00110.00108.00109.00430004662000
2017-03-06109.00111.00108.00109.00730007990000
2017-03-03108.00110.00107.00108.00360003906000
2017-03-02109.00109.00108.00109.00120001302000
2017-03-01107.00110.00107.00108.00390004228000
2017-02-28108.00109.00105.00107.00440004722000
2017-02-27107.00108.00106.00107.00610006512000
2017-02-24107.00108.00105.00108.00910009701000
2017-02-23110.00110.00107.00108.0011000011911000
2017-02-22112.00112.00110.00111.00370004101000
2017-02-21112.00113.00110.00112.009600010677000
2017-02-20110.00112.00110.00112.00900009960000
2017-02-17106.00112.00105.00111.0024400026698000
2017-02-16109.00109.00105.00105.00540005719000
2017-02-15108.00108.00106.00106.0014500015513000
2017-02-14114.00115.00105.00106.0038100041412000
2017-02-13112.00121.00110.00114.002233000257513000
2017-02-10108.00108.00103.00103.0015000015798000
2017-02-09101.00107.00101.00104.0020600021533000
2017-02-08100.00101.0098.00101.00550005501000
2017-02-07100.00100.0099.0099.00220002184000
2017-02-0698.00100.0098.00100.00380003783000
2017-02-0399.0099.0098.0098.00290002849000
2017-02-02100.00101.0098.0098.00330003275000
2017-02-01100.00100.0098.0098.00440004352000
2017-01-31101.00101.0099.00100.00480004795000
2017-01-30103.00104.00100.00100.00540005463000
2017-01-27101.00103.00100.00102.00600006077000
2017-01-26103.00103.0099.0099.0010500010549000
2017-01-2598.00107.0098.00102.0042900044231000
2017-01-2499.00100.0097.0097.00660006505000
2017-01-2399.00101.0098.0099.00280002773000
2017-01-2099.00100.0099.0099.00300002974000
2017-01-1999.00101.0099.00101.00270002697000
2017-01-1898.00100.0097.0099.00770007551000
2017-01-17100.00101.0099.0099.00420004206000
2017-01-16102.00103.00101.00101.00500005070000
2017-01-13105.00105.00102.00102.00800008227000
2017-01-12105.00106.00103.00105.00920009629000
2017-01-11105.00105.00103.00103.0027900028961000
2017-01-10102.00113.00102.00107.001326000141992000
2017-01-0698.00101.0094.0098.0026500026175000
2017-01-0593.0097.0093.0094.00970009209000
2017-01-0493.0093.0092.0093.00710006578000
2016-12-3092.0093.0092.0092.0013800012739000
2016-12-2996.00114.0092.0092.002815000293716000
2016-12-2891.0092.0090.0092.001050009540000
2016-12-2793.0094.0092.0093.0015200014116000
2016-12-2691.0095.0090.0095.0085100078897000
2016-12-22109.00110.00109.00110.00260002843000
2016-12-21109.00111.00108.00108.0012700013924000
2016-12-20109.00110.00109.00110.009400010298000
2016-12-19110.00110.00109.00110.00460005053000
2016-12-16111.00111.00109.00109.00760008308000
2016-12-15110.00111.00109.00111.00700007710000
2016-12-14110.00111.00108.00109.0010800011828000
2016-12-13109.00111.00109.00110.00410004497000
2016-12-12113.00113.00108.00111.0018100019935000
2016-12-09111.00119.00108.00111.0078500089097000
2016-12-08113.00114.00109.00111.0014800016431000
2016-12-07111.00113.00108.00113.0025400028037000
2016-12-06105.00125.00105.00113.001878000216943000
2016-12-05103.00105.00103.00103.0010200010568000
2016-12-02104.00105.00102.00102.00760007899000
2016-12-01106.00106.00103.00104.00520005420000
2016-11-30105.00105.00102.00105.00840008692000
2016-11-29103.00104.00102.00103.00780008025000
2016-11-28106.00106.00103.00103.0014300014817000
2016-11-25105.00106.00101.00106.0030300031273000
2016-11-24108.00110.00104.00106.0034000036269000
2016-11-22110.00111.00107.00108.0025200027555000
2016-11-21116.00116.00110.00111.0041900047176000
2016-11-18111.00112.00105.00108.0051000055604000
2016-11-17108.00120.00107.00111.0086100098543000
2016-11-16108.00111.00107.00109.0040900044466000
2016-11-15113.00113.00110.00111.0053200059417000
2016-11-14123.00123.00111.00115.001546000180167000
2016-11-11130.00132.00122.00127.001875000237980000
2016-11-10151.00175.00136.00141.0072290001123753000
2016-11-09127.00167.00122.00146.00131740001960212000
2016-11-08135.00135.00120.00122.00965000123405000
2016-11-07151.00153.00135.00138.003589000515510000
2016-11-04137.00153.00127.00136.006730000940286000
2016-11-02125.00163.00118.00146.00260400003796617000
2016-11-0184.00115.0084.00115.005494000590410000
2016-10-3184.0085.0084.0085.0010000849000
2016-10-2884.0085.0083.0084.00170001426000
2016-10-2785.0085.0084.0085.008000676000
2016-10-2685.0086.0084.0084.00220001869000
2016-10-2585.0086.0085.0085.00230001969000
2016-10-2485.0086.0085.0085.009000767000
2016-10-2186.0086.0085.0085.005000426000
2016-10-2086.0086.0086.0086.00100086000
2016-10-1984.0086.0084.0086.00120001017000

   ※ 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