[9955 JQスタンダード] ヨンキュウ 日足 時系列データ

[9955 JQスタンダード] ヨンキュウ (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-241273.001282.001264.001274.0030003816400
2017-03-231260.001279.001260.001273.0043005472700
2017-03-221272.001289.001265.001265.0033004199800
2017-03-211283.001292.001274.001292.001080013864000
2017-03-171244.001256.001240.001256.001160014442900
2017-03-161235.001238.001229.001238.0079009752100
2017-03-151238.001238.001218.001231.001850022730800
2017-03-141219.001249.001217.001239.003090038147100
2017-03-131210.001220.001200.001219.002060024900100
2017-03-101220.001220.001209.001214.0026003157500
2017-03-091226.001226.001196.001209.001200014490800
2017-03-081226.001226.001194.001206.001930023386500
2017-03-071238.001238.001221.001231.001770021745800
2017-03-061190.001215.001190.001209.003290039448500
2017-03-031195.001195.001171.001182.00980011588300
2017-03-021181.001194.001161.001176.001290015148100
2017-03-011170.001186.001161.001183.001730020319600
2017-02-281152.001161.001132.001154.004050046614500
2017-02-271110.001145.001110.001129.003650041037900
2017-02-241099.001113.001093.001107.001830020131000
2017-02-231100.001101.001093.001093.002100023032900
2017-02-221101.001101.001094.001100.001050011520600
2017-02-211100.001101.001089.001090.001580017264200
2017-02-201097.001102.001095.001098.001350014799900
2017-02-171110.001110.001092.001097.001650018120200
2017-02-161100.001106.001090.001098.002310025372600
2017-02-151125.001125.001097.001097.003590039739100
2017-02-141133.001133.001090.001095.006650073010600
2017-02-131102.001115.001095.001103.004480049314600
2017-02-101108.001108.001095.001095.001230013526900
2017-02-091099.001099.001087.001095.001770019334200
2017-02-081101.001109.001088.001095.001930021134200
2017-02-071096.001096.001084.001092.0039004254900
2017-02-061114.001114.001096.001096.0076008356300
2017-02-031105.001105.001090.001091.0062006784200
2017-02-021103.001103.001092.001094.0070007666400
2017-02-011123.001123.001093.001096.0076008352100
2017-01-311137.001137.001101.001111.0081009054600
2017-01-301150.001150.001115.001133.001100012480600
2017-01-271105.001150.001096.001150.001070011982100
2017-01-261095.001105.001084.001092.001080011833100
2017-01-251088.001093.001083.001089.0029003151700
2017-01-241098.001098.001085.001088.0019002071000
2017-01-231090.001094.001088.001090.0012001309200
2017-01-201092.001092.001086.001090.0016001740200
2017-01-191083.001093.001083.001092.0012001307900
2017-01-181096.001096.001081.001089.0013001412800
2017-01-171091.001095.001086.001095.00800872800
2017-01-161084.001091.001084.001091.0015001630100
2017-01-131091.001092.001085.001091.0028003049200
2017-01-121092.001093.001088.001093.0018001963200
2017-01-111090.001094.001087.001092.0032003487800
2017-01-101100.001100.001087.001087.001090011905500
2017-01-061085.001090.001084.001087.0060006521800
2017-01-051090.001093.001083.001085.0068007400900
2017-01-041096.001097.001080.001086.0063006873800
2016-12-301100.001100.001090.001095.0061006686200
2016-12-291096.001096.001080.001090.0086009354900
2016-12-281100.001100.001089.001089.00950010374700
2016-12-271095.001095.001090.001093.0070007638600
2016-12-261099.001099.001090.001095.0071007784300
2016-12-221095.001098.001083.001083.0014001530700
2016-12-211095.001099.001084.001092.0037004047700
2016-12-201100.001120.001084.001089.002550028077000
2016-12-191086.001099.001084.001095.0087009516000
2016-12-161061.001100.001060.001075.002330025069000
2016-12-151059.001061.001056.001060.0067007091800
2016-12-141068.001068.001059.001059.0063006696000
2016-12-131060.001061.001052.001061.0043004540300
2016-12-121065.001067.001060.001063.0057006060400
2016-12-091078.001078.001068.001070.0027002888600
2016-12-081069.001095.001063.001069.0070007519100
2016-12-071085.001096.001069.001069.0064006874700
2016-12-061101.001110.001062.001076.001500016465500
2016-12-051110.001110.001093.001099.0032003529200
2016-12-021102.001118.001099.001099.001390015367400
2016-12-011117.001133.001106.001107.0081009015700
2016-11-301137.001145.001110.001111.00940010589300
2016-11-291117.001118.001110.001115.0027003004200
2016-11-281119.001119.001111.001117.00800892500
2016-11-251117.001120.001109.001118.0023002566200
2016-11-241115.001119.001108.001117.0013001450400
2016-11-221110.001118.001080.001117.0038004181000
2016-11-211119.001119.001100.001119.0012001325800
2016-11-181105.001119.001105.001119.00800886800
2016-11-171107.001116.001101.001104.0033003653100
2016-11-161114.001121.001105.001105.0053005913100
2016-11-151120.001120.001108.001116.0021002336100
2016-11-141101.001132.001101.001120.0023002565000
2016-11-111121.001121.001101.001120.0021002334500
2016-11-101105.001120.001090.001099.0024002651800
2016-11-091121.001121.001092.001099.00800880400
2016-11-081123.001123.001120.001120.00200224300
2016-11-071115.001140.001115.001123.009001008300
2016-11-041115.001120.001115.001120.00300335000
2016-11-021125.001126.001125.001125.00600675300
2016-11-011125.001125.001107.001125.0018002020800
2016-10-311181.001181.001120.001125.0017001972300
2016-10-281154.001154.001130.001151.00700800300
2016-10-271170.001170.001154.001154.00400465600
2016-10-261145.001165.001145.001165.00800922200
2016-10-251110.001140.001109.001140.0028003134800
2016-10-241098.001103.001090.001103.0019002080300
2016-10-211100.001103.001090.001090.00800876800
2016-10-201095.001098.001085.001095.0013001415800
2016-10-191082.001103.001082.001084.0023002515400
2016-10-181100.001100.001082.001082.0022002402100
2016-10-171080.001090.001080.001090.0026002824900
2016-10-141076.001080.001076.001078.0014001510400
2016-10-131090.001090.001090.001090.00200218000
2016-10-121085.001085.001060.001071.0014001492600
2016-10-111082.001082.001082.001082.00300324600
2016-10-0700
2016-10-061080.001081.001080.001081.00900972400
2016-10-051070.001081.001070.001081.00600643900
2016-10-041056.001070.001055.001070.0010001060000
2016-10-031080.001080.001055.001055.0012001271000
2016-09-301080.001080.001079.001079.0013001403800
2016-09-291080.001101.001067.001070.0031003366400
2016-09-281060.001080.001060.001066.00600641100
2016-09-271062.001066.001055.001055.00700741900
2016-09-261070.001070.001051.001051.0013001381700
2016-09-231075.001079.001075.001079.00500538100
2016-09-211062.001070.001056.001068.0012001276000
2016-09-201051.001051.001051.001051.00100105100
2016-09-161050.001061.001050.001061.00600633300
2016-09-151050.001051.001050.001050.00500525200
2016-09-141050.001050.001050.001050.00100105000
2016-09-131037.001050.001030.001050.00700728200
2016-09-1200
2016-09-091070.001082.001067.001067.0012001284900
2016-09-081082.001082.001082.001082.00100108200
2016-09-071082.001082.001082.001082.00100108200
2016-09-0600
2016-09-0500
2016-09-021071.001071.001071.001071.00100107100
2016-09-011060.001087.001060.001060.00600641400
2016-08-311107.001107.001071.001076.0016001755000
2016-08-301077.001077.001077.001077.00200215400
2016-08-291074.001100.001062.001066.0012001290000
2016-08-261064.001064.001064.001064.00100106400
2016-08-251053.001053.001053.001053.00200210600
2016-08-241071.001071.001071.001071.00100107100
2016-08-2300
2016-08-2200
2016-08-191060.001060.001060.001060.00300318000
2016-08-181067.001067.001067.001067.00100106700
2016-08-171056.001056.001056.001056.00200211200
2016-08-161085.001085.001070.001070.00400431000
2016-08-151070.001085.001070.001085.0011001188800
2016-08-1200
2016-08-101130.001130.001100.001129.00600674600
2016-08-091100.001100.001100.001100.00500550000
2016-08-081140.001140.001065.001076.0027002954300
2016-08-051055.001059.001055.001055.00800844700
2016-08-041055.001055.001055.001055.00500527500
2016-08-0300
2016-08-021066.001066.001057.001057.00300318000
2016-08-011043.001055.001041.001055.0078008174500
2016-07-291125.001125.001071.001085.0030003311500
2016-07-281095.001100.001095.001095.0019002083100
2016-07-271081.001085.001081.001085.00200216600
2016-07-261070.001082.001070.001081.0021002264400
2016-07-251061.001080.001021.001070.0013001368800
2016-07-221080.001090.001060.001061.00600642100
2016-07-211080.001080.001051.001080.0011001184000
2016-07-201071.001084.001071.001080.00900970800
2016-07-191060.001060.001060.001060.00300318000
2016-07-151045.001059.001040.001057.00900945300
2016-07-141021.001051.001021.001050.0062006385600
2016-07-131070.001081.001063.001080.0024002575200
2016-07-121060.001070.001060.001070.0014001490000
2016-07-111060.001080.001060.001080.0013001385000
2016-07-081050.001051.001040.001050.0029003026700
2016-07-071082.001083.001065.001065.0014001501500
2016-07-061105.001105.001081.001082.00700766400
2016-07-051102.001117.001102.001117.00600665500
2016-07-041149.001149.001108.001117.00800895700
2016-07-011145.001145.001145.001145.00200229000
2016-06-301152.001152.001132.001149.0015001725700
2016-06-291102.001122.001102.001122.0020002217900
2016-06-281129.001129.001127.001127.0014001579800
2016-06-271100.001100.001074.001099.0018001973800
2016-06-241075.001086.001074.001074.0020002154900
2016-06-231062.001096.001061.001076.0014001501600
2016-06-221125.001125.001083.001088.0011001220000
2016-06-211123.001125.001123.001125.00500561700
2016-06-201150.001150.001117.001135.0013001473200
2016-06-171110.001170.001100.001150.0012001350000
2016-06-161113.001140.001110.001124.0012001339300
2016-06-151100.001125.001081.001125.0021002330600
2016-06-141150.001159.001108.001108.0011001243300
2016-06-131170.001171.001170.001171.00300351200
2016-06-101181.001181.001170.001170.00300353100
2016-06-091208.001208.001175.001180.00800947500
2016-06-081230.001230.001200.001200.0026003127100
2016-06-071215.001215.001209.001209.00200242400
2016-06-061239.001244.001215.001215.00600739400
2016-06-031250.001260.001250.001250.00600753000
2016-06-021241.001241.001241.001241.00400496400
2016-06-011299.001299.001262.001264.00600768700
2016-05-311314.001314.001256.001266.0013001688400
2016-05-301250.001260.001250.001257.0010001256400
2016-05-271250.001251.001241.001241.00700874400
2016-05-261243.001249.001243.001249.00400497800
2016-05-2500
2016-05-241220.001242.001220.001242.00300370400
2016-05-231238.001238.001215.001215.00700864300
2016-05-2000
2016-05-1900
2016-05-181249.001249.001225.001225.00300369900
2016-05-171220.001220.001220.001220.00100122000
2016-05-161220.001230.001210.001229.0010001219700
2016-05-131240.001250.001240.001250.0011001370200
2016-05-1200
2016-05-111220.001221.001220.001221.0071008662700
2016-05-101221.001221.001217.001219.00850010372100
2016-05-091220.001221.001219.001219.0060007322900
2016-05-061220.001220.001220.001220.0017002074000
2016-05-021220.001220.001220.001220.0012001464000
2016-04-281225.001225.001220.001220.0045005509200
2016-04-271220.001220.001220.001220.00400488000
2016-04-261221.001221.001220.001220.00300366200
2016-04-251221.001221.001211.001221.0014001700400
2016-04-221220.001221.001220.001221.00800976400
2016-04-211247.001247.001220.001220.0015001837800
2016-04-201228.001237.001221.001221.0025003064600
2016-04-191250.001250.001236.001237.0012001491000
2016-04-181250.001250.001250.001250.00100125000
2016-04-1500
2016-04-141270.001270.001230.001230.0021002623200
2016-04-131245.001246.001245.001246.00500622700
2016-04-121239.001285.001239.001245.00700877300
2016-04-111240.001240.001240.001240.00100124000
2016-04-0800
2016-04-071265.001265.001265.001265.00100126500
2016-04-0600
2016-04-051277.001277.001277.001277.00100127700
2016-04-0400
2016-04-011281.001283.001278.001278.00300384200
2016-03-311330.001330.001288.001288.0010001325800
2016-03-3000
2016-03-291285.001285.001285.001285.00100128500
2016-03-281287.001287.001287.001287.00100128700
2016-03-251257.001276.001257.001276.00200253300
2016-03-241260.001270.001260.001270.0021002666000
2016-03-231260.001260.001260.001260.00100126000
2016-03-221270.001270.001253.001255.00700882300
2016-03-181294.001294.001254.001277.00500635600
2016-03-171290.001290.001290.001290.00400516000

   ※ 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