[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 
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
2016-06-22103.00104.00102.00102.00150001543000
2016-06-21104.00104.00104.00104.001000104000
2016-06-20104.00104.00101.00103.004000410000
2016-06-17101.00104.00101.00101.00400004096000
2016-06-16103.00104.00101.00101.00260002656000
2016-06-15105.00107.00105.00107.00250002660000
2016-06-14112.00112.00107.00107.00320003462000
2016-06-13114.00114.00112.00112.00140001580000
2016-06-10113.00115.00112.00115.0090001028000
2016-06-09113.00114.00113.00113.00110001248000
2016-06-08115.00115.00113.00113.00200002277000
2016-06-07114.00115.00114.00115.00310003538000
2016-06-06115.00117.00113.00115.00510005811000
2016-06-03116.00119.00116.00118.00140001639000
2016-06-02117.00120.00117.00120.00100001184000
2016-06-01116.00121.00116.00120.00140001674000
2016-05-31119.00119.00115.00119.00370004337000
2016-05-30117.00119.00117.00118.006000709000
2016-05-27119.00119.00118.00119.006000713000
2016-05-26119.00119.00119.00119.001000119000
2016-05-25121.00121.00117.00119.007000828000
2016-05-24116.00121.00116.00119.00190002262000
2016-05-23117.00119.00117.00118.005000588000
2016-05-2000
2016-05-19121.00121.00117.00120.00180002136000
2016-05-18117.00123.00114.00119.00530006328000
2016-05-17116.00119.00116.00117.00180002118000
2016-05-16120.00121.00116.00119.00200002372000
2016-05-13122.00122.00121.00122.00170002061000
2016-05-12121.00122.00120.00121.00800009677000
2016-05-11125.00127.00122.00123.00480005939000
2016-05-10130.00130.00125.00125.00390004949000
2016-05-09130.00131.00126.00129.00240003082000
2016-05-06128.00130.00124.00130.00310003928000
2016-05-02127.00130.00125.00127.0014200018065000
2016-04-28128.00158.00128.00135.003017000432359000
2016-04-27115.00127.00115.00123.0016500020172000
2016-04-26119.00119.00115.00115.00390004551000
2016-04-25119.00120.00119.00119.00260003095000
2016-04-22117.00119.00117.00119.00160001900000
2016-04-21120.00120.00117.00117.00200002372000
2016-04-20121.00121.00118.00120.00210002503000
2016-04-19119.00121.00119.00120.00270003236000
2016-04-18116.00119.00115.00119.00170001976000
2016-04-15118.00120.00117.00120.00180002120000
2016-04-14118.00120.00118.00118.00300003579000
2016-04-13117.00119.00114.00118.00370004317000
2016-04-12119.00122.00118.00118.00210002518000
2016-04-11117.00120.00117.00120.00300003551000
2016-04-08112.00118.00112.00117.00180002079000
2016-04-07115.00116.00114.00116.00120001384000
2016-04-06112.00115.00112.00115.00100001130000
2016-04-05115.00116.00112.00113.00560006376000
2016-04-04118.00118.00114.00117.00100001172000
2016-04-01120.00120.00115.00117.00370004346000
2016-03-31121.00124.00119.00122.00280003411000
2016-03-30123.00124.00121.00121.00270003283000
2016-03-29122.00124.00119.00122.00210002554000
2016-03-28124.00124.00120.00120.00160001945000
2016-03-25125.00128.00125.00125.00260003286000
2016-03-24121.00125.00118.00125.00360004370000
2016-03-23125.00125.00121.00121.00260003166000
2016-03-22131.00131.00124.00125.00340004327000
2016-03-18133.00133.00130.00130.00100001317000
2016-03-17135.00135.00130.00130.00210002809000
2016-03-16136.00137.00134.00136.00170002310000
2016-03-15136.00137.00136.00137.003000410000
2016-03-14136.00139.00136.00139.006000825000
2016-03-11136.00138.00135.00137.00100001369000
2016-03-10131.00137.00131.00137.00440005894000
2016-03-09128.00129.00127.00129.00300003848000
2016-03-08121.00132.00121.00132.00650008314000
2016-03-07126.00126.00123.00124.00410005102000
2016-03-04120.00124.00120.00124.00460005613000
2016-03-03123.00125.00121.00121.00160001961000
2016-03-02121.00123.00120.00121.00270003288000
2016-03-01120.00121.00120.00120.005000601000
2016-02-29120.00122.00120.00121.00180002171000
2016-02-26119.00122.00118.00122.00280003374000
2016-02-25114.00121.00114.00121.00330003910000
2016-02-24113.00115.00111.00114.00200002269000
2016-02-23116.00117.00113.00115.00400004615000
2016-02-22118.00118.00117.00118.004000471000
2016-02-19119.00119.00114.00118.00140001632000
2016-02-18111.00119.00111.00119.00820009486000
2016-02-17106.00111.00106.00110.00550005998000
2016-02-16105.00109.00104.00109.00360003880000
2016-02-15108.00109.00104.00108.00520005549000
2016-02-12105.00115.00100.00100.0018200019036000
2016-02-10123.00124.00119.00124.00520006277000
2016-02-09124.00124.00120.00123.00380004618000
2016-02-08124.00133.00124.00127.00350004485000
2016-02-05136.00136.00125.00130.0013900018203000
2016-02-04158.00160.00144.00144.0027700042129000
2016-02-03150.00158.00147.00156.0023000034642000
2016-02-02133.00157.00133.00154.0042600062233000
2016-02-01127.00141.00127.00141.0014100018983000
2016-01-29122.00124.00119.00124.0010600012937000
2016-01-28118.00121.00118.00121.00650007740000
2016-01-27121.00121.00118.00120.00290003479000
2016-01-26119.00123.00117.00118.00800009523000
2016-01-25121.00127.00118.00124.00610007436000
2016-01-22119.00122.00117.00120.009800011682000
2016-01-21127.00130.00105.00109.0019100022376000
2016-01-20138.00138.00128.00132.00320004236000
2016-01-19136.00140.00134.00138.00500006813000
2016-01-18135.00140.00132.00136.008700011789000
2016-01-15152.00153.00145.00145.00370005471000
2016-01-14152.00152.00150.00151.00110001663000
2016-01-13154.00158.00149.00155.00340005251000
2016-01-12156.00159.00150.00150.00430006659000
2016-01-08156.00160.00155.00160.00260004098000
2016-01-07168.00168.00157.00160.007300011697000
2016-01-06173.00173.00163.00166.00400006672000
2016-01-05171.00173.00170.00173.00130002234000
2016-01-04166.00171.00166.00169.00190003207000
2015-12-30168.00171.00167.00169.00240004062000
2015-12-29165.00168.00163.00167.00210003486000
2015-12-28158.00166.00158.00165.00260004228000
2015-12-25160.00162.00158.00161.008900014225000
2015-12-24180.00182.00159.00160.0016800028270000
2015-12-22178.00182.00178.00180.00260004660000
2015-12-21182.00183.00178.00181.008200014722000
2015-12-18187.00187.00183.00187.00230004268000
2015-12-17189.00191.00185.00187.00460008637000
2015-12-16187.00187.00185.00186.00120002232000
2015-12-15190.00191.00182.00185.005800010787000
2015-12-14190.00193.00188.00188.00460008746000
2015-12-11193.00200.00193.00194.00440008614000
2015-12-10194.00197.00191.00192.005600010803000
2015-12-09197.00199.00195.00196.00270005327000
2015-12-08203.00204.00197.00201.00270005421000
2015-12-07206.00208.00202.00203.004900010023000
2015-12-04204.00205.00199.00205.00400008084000
2015-12-03194.00205.00193.00204.0012000024025000
2015-12-02195.00195.00192.00193.00310005992000

   ※ 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