[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 
2017-06-28846.00846.00837.00846.0025002100800
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
2016-10-1885.0085.0084.0085.00160001347000
2016-10-1788.0088.0084.0085.00720006128000
2016-10-1485.0088.0085.0087.00380003266000
2016-10-1390.0090.0090.0090.005000450000
2016-10-1290.0090.0090.0090.00100090000
2016-10-1186.0091.0086.0090.00220001973000
2016-10-0700
2016-10-0600
2016-10-0587.0089.0087.0089.008000703000
2016-10-0489.0089.0086.0088.00370003216000
2016-10-0389.0090.0087.0088.00160001403000
2016-09-3088.0089.0088.0089.0010000882000
2016-09-2988.0090.0087.0090.006000530000
2016-09-2887.0089.0087.0088.009000786000
2016-09-2790.0090.0090.0090.0011000990000
2016-09-2690.0092.0089.0089.00210001888000
2016-09-2390.0090.0090.0090.00100090000
2016-09-2100
2016-09-2091.0091.0091.0091.003000273000
2016-09-1687.0090.0087.0090.00380003345000
2016-09-1589.0089.0089.0089.003000267000
2016-09-1489.0091.0089.0091.004000358000
2016-09-1391.0091.0091.0091.00100091000
2016-09-1289.0090.0089.0090.002000179000
2016-09-0991.0092.0090.0090.003000273000
2016-09-0889.0091.0089.0090.004000360000
2016-09-0791.0091.0089.0090.00210001897000
2016-09-0690.0090.0090.0090.00160001440000
2016-09-0589.0091.0089.0090.006000539000
2016-09-0288.0089.0088.0089.002000177000
2016-09-0187.0089.0087.0089.008000699000
2016-08-3188.0090.0088.0089.007000622000
2016-08-3000
2016-08-2991.0091.0090.0091.00150001360000
2016-08-2690.0090.0085.0088.00710006260000
2016-08-2500
2016-08-2400
2016-08-2391.0094.0091.0094.006000549000
2016-08-2292.0093.0092.0093.005000464000
2016-08-1991.0094.0091.0093.005000464000
2016-08-1890.0093.0090.0093.003000275000
2016-08-1790.0092.0090.0092.009000822000
2016-08-1692.0092.0089.0090.00390003556000
2016-08-1593.0093.0093.0093.00120001116000
2016-08-1293.0094.0090.0092.00530004877000
2016-08-1097.0097.0090.0095.00970009063000
2016-08-09100.00100.0098.00100.00170001692000
2016-08-08100.00100.00100.00100.002000200000
2016-08-05101.00101.0097.0099.00130001269000
2016-08-0499.00100.0096.0099.00260002558000
2016-08-0399.00100.0097.0099.00240002361000
2016-08-0298.00100.0098.0099.00740007265000
2016-08-01100.00100.0099.00100.00340003387000
2016-07-2999.00100.0099.00100.00110001090000
2016-07-28104.00104.0099.00100.00470004698000
2016-07-27104.00105.00100.00103.00620006288000
2016-07-26103.00104.00103.00103.00130001342000
2016-07-25102.00104.00102.00104.007000726000
2016-07-22102.00104.00101.00102.00310003161000
2016-07-2199.00104.0099.00102.00660006728000
2016-07-20103.00103.00102.00103.004000410000
2016-07-19108.00109.00101.00103.00820008487000
2016-07-15109.00110.00107.00109.00460004986000
2016-07-14110.00111.00100.00110.00650007014000
2016-07-13112.00113.00110.00113.00220002468000
2016-07-12111.00112.00105.00111.00270002950000
2016-07-11112.00113.00109.00111.00350003884000
2016-07-08116.00116.00106.00107.00640007090000
2016-07-07112.00116.00112.00115.00710008152000
2016-07-06111.00114.00110.00114.00690007677000
2016-07-05109.00120.00109.00113.00882000100676000
2016-07-04107.00111.00104.00105.0031500033844000
2016-07-0197.0097.0097.0097.00100097000
2016-06-3094.0097.0091.0097.00380003606000
2016-06-2996.0097.0096.0097.005000484000
2016-06-2893.0095.0090.0095.00320002979000
2016-06-2795.0096.0094.0096.009000860000
2016-06-24102.00102.0092.0092.00810007761000
2016-06-23102.00104.00102.00103.00130001341000

   ※ 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