[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 
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
2016-03-1600
2016-03-151253.001253.001251.001251.00300375600
2016-03-141240.001261.001240.001250.00600750100
2016-03-111250.001250.001240.001240.00400499000
2016-03-101273.001273.001273.001273.00100127300
2016-03-091286.001286.001286.001286.00100128600
2016-03-081299.001299.001299.001299.00200259800
2016-03-071289.001289.001289.001289.00200257800
2016-03-041280.001280.001280.001280.00100128000
2016-03-031270.001280.001270.001280.00300383000
2016-03-021269.001300.001269.001285.00700897300
2016-03-011225.001240.001225.001240.00500616100
2016-02-291280.001280.001225.001225.0016002031000
2016-02-2600
2016-02-251220.001220.001220.001220.00200244000
2016-02-241250.001250.001250.001250.00200250000
2016-02-231279.001299.001220.001250.0011001385700
2016-02-221250.001250.001249.001249.00400499800
2016-02-191127.001150.001127.001150.00400455900
2016-02-181107.001140.001107.001126.00600676500
2016-02-171100.001110.001100.001104.00500551400
2016-02-161100.001115.001095.001101.00970010682100
2016-02-151113.001149.001109.001109.0019002140200
2016-02-121240.001240.001075.001105.0018002075600
2016-02-101272.001272.001250.001250.0043005387800
2016-02-091302.001302.001302.001302.00100130200
2016-02-081302.001302.001302.001302.00300390600
2016-02-051330.001330.001295.001302.0023003013000
2016-02-041300.001301.001296.001296.00500649500
2016-02-031296.001296.001296.001296.00200259200
2016-02-021300.001301.001291.001296.0011001427000
2016-02-011300.001309.001292.001296.008001038600
2016-01-291340.001340.001300.001304.0017002259400
2016-01-281331.001331.001304.001310.00400525000
2016-01-271301.001301.001301.001301.00100130100
2016-01-261296.001296.001296.001296.00200259200
2016-01-251298.001300.001296.001296.00500649000
2016-01-221241.001298.001241.001298.008001020700
2016-01-211300.001300.001248.001248.009001146800
2016-01-201300.001300.001300.001300.008001040000
2016-01-191280.001300.001280.001300.00400516000
2016-01-181246.001276.001246.001250.0020002495800
2016-01-151342.001342.001301.001306.0019002492600
2016-01-141312.001318.001300.001312.0027003522000
2016-01-131328.001328.001328.001328.0010001328000
2016-01-121351.001376.001328.001328.0037004990200
2016-01-081400.001400.001400.001400.00200280000
2016-01-071433.001433.001401.001408.00500704600
2016-01-061400.001437.001400.001419.0010001409600
2016-01-051380.001400.001371.001400.0021002917400
2016-01-041440.001440.001380.001380.0050006965100
2015-12-301420.001430.001420.001420.0021002989800
2015-12-291388.001404.001388.001396.00500699600
2015-12-281400.001400.001380.001388.0041005682900
2015-12-251400.001400.001380.001383.0025003471400
2015-12-241395.001403.001385.001400.0014001956400
2015-12-221385.001388.001380.001382.0015002079100
2015-12-211376.001403.001376.001384.0012001661400
2015-12-181401.001410.001388.001390.0039005438100
2015-12-171399.001400.001387.001388.0012001670000
2015-12-161390.001398.001380.001386.0067009285000
2015-12-151397.001400.001381.001381.0022003066500
2015-12-141421.001421.001380.001384.0024003353000
2015-12-111430.001440.001420.001420.0020002856800
2015-12-101460.001460.001430.001430.0012001727300
2015-12-091483.001483.001430.001460.0012001744500
2015-12-081500.001500.001480.001483.0012001785100
2015-12-071495.001500.001478.001500.0038005679200
2015-12-041460.001496.001452.001495.00720010702400
2015-12-031473.001500.001450.001500.00800011759700
2015-12-021455.001472.001450.001455.001060015445300
2015-12-011400.001425.001399.001425.001290018143100

   ※ 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