[9960 JQスタンダード] 東テク 日足 時系列データ

[9960 JQスタンダード] 東テク (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-081480.001500.001466.001479.003350049633800
2016-12-071435.001448.001433.001448.001220017553200
2016-12-061422.001461.001422.001422.002140030762500
2016-12-051420.001435.001409.001431.002120030086600
2016-12-021408.001420.001402.001405.001770024960300
2016-12-011401.001425.001401.001401.002790039283000
2016-11-301394.001398.001390.001398.002600036269300
2016-11-291381.001395.001381.001386.001150015939800
2016-11-281395.001400.001381.001392.002240031217200
2016-11-251350.001380.001350.001368.002250030662800
2016-11-241367.001367.001345.001350.001920025960200
2016-11-221381.001381.001361.001366.002060028172200
2016-11-211395.001399.001373.001381.003030041945400
2016-11-181379.001417.001379.001400.003020042014300
2016-11-171413.001413.001380.001385.002210030794400
2016-11-161400.001440.001400.001421.003820053838800
2016-11-151460.001460.001415.001422.003500050024800
2016-11-141450.001478.001424.001461.002270033141200
2016-11-111500.001512.001454.001460.002480036741500
2016-11-101400.001549.001400.001497.006290091951100
2016-11-091425.001446.001315.001387.0072300100392700
2016-11-081439.001439.001385.001430.003530050036200
2016-11-071360.001419.001359.001409.004940068694000
2016-11-041320.001355.001320.001350.003130042031700
2016-11-021307.001343.001295.001315.006400084430700
2016-11-011300.001310.001283.001307.003660047452500
2016-10-311255.001270.001255.001260.001290016246800
2016-10-281265.001273.001251.001254.001290016314000
2016-10-271245.001273.001245.001249.002780034845200
2016-10-261191.001245.001191.001244.007280088660700
2016-10-251175.001185.001174.001177.001380016252300
2016-10-241157.001158.001145.001156.0046005315800
2016-10-211159.001159.001128.001142.001360015616700
2016-10-201125.001150.001125.001141.0058006614000
2016-10-191130.001144.001129.001129.001360015395300
2016-10-181148.001148.001132.001136.001470016729000
2016-10-171139.001149.001112.001148.00890010128600
2016-10-141135.001135.001119.001124.001500016874400
2016-10-131150.001150.001135.001135.001570017900200
2016-10-121123.001159.001120.001155.001160013119000
2016-10-111161.001161.001125.001126.001600018207200
2016-10-071150.001154.001127.001142.0068007718000
2016-10-061160.001160.001131.001133.001900021732700
2016-10-051177.001180.001142.001157.003130036294100
2016-10-041199.001199.001175.001181.001670019841500
2016-10-031150.001239.001142.001185.003930045905300
2016-09-301118.001139.001116.001139.002070023279100
2016-09-291099.001130.001091.001119.001340014928900
2016-09-281079.001109.001068.001097.001920020958700
2016-09-271070.001081.001060.001081.0069007398900
2016-09-261059.001079.001038.001079.003840040671900
2016-09-231024.001037.001017.001029.001990020473900
2016-09-211038.001038.001015.001028.0084008622700
2016-09-201030.001036.001008.001008.001490015139200
2016-09-161000.001044.001000.001007.0066006708700
2016-09-151008.001010.00999.001000.0045004519100
2016-09-141030.001030.001008.001008.0083008454700
2016-09-131046.001046.001020.001030.0090009275700
2016-09-121048.001056.001026.001033.0031003207500
2016-09-091059.001059.001053.001058.0023002432100
2016-09-081040.001041.001035.001039.0088009143100
2016-09-071040.001053.001032.001040.0052005394100
2016-09-061035.001043.001034.001039.0037003842300
2016-09-051032.001040.001032.001035.0021002174700
2016-09-021040.001040.001028.001040.0047004861500
2016-09-011034.001035.001029.001029.0036003716300
2016-08-311040.001064.001035.001040.0028002918600
2016-08-301050.001050.001040.001040.0022002297700
2016-08-291065.001065.001043.001045.0046004826700
2016-08-261046.001051.001040.001040.0028002927000
2016-08-251075.001075.001046.001047.0081008624500
2016-08-241050.001058.001037.001045.0081008486800
2016-08-231062.001066.001040.001040.001080011374700
2016-08-221061.001062.001053.001057.0024002540400
2016-08-191075.001076.001060.001061.0061006532100
2016-08-181081.001090.001081.001089.0013001409400
2016-08-171100.001100.001081.001090.0028003047600
2016-08-161110.001111.001091.001100.001140012592300
2016-08-151106.001130.001096.001110.001010011193000
2016-08-121105.001115.001105.001110.0065007208800
2016-08-101097.001117.001090.001095.0068007481600
2016-08-091091.001115.001085.001097.0075008242000
2016-08-081071.001100.001070.001096.001100011929000
2016-08-051055.001071.001040.001071.0075007893900
2016-08-041034.001074.001034.001058.0030003165900
2016-08-031046.001074.001023.001034.0067006954000
2016-08-021068.001092.001068.001076.0092009913600
2016-08-011140.001140.001021.001058.002990032416100
2016-07-291167.001190.001152.001185.00920010837000
2016-07-281160.001167.001160.001167.00600698100
2016-07-271151.001180.001151.001160.0079009248000
2016-07-261160.001161.001149.001151.0030003459800
2016-07-251150.001166.001150.001160.0056006479300
2016-07-221150.001150.001142.001150.0029003321500
2016-07-211151.001158.001150.001151.0054006221900
2016-07-201142.001158.001142.001150.0017001953700
2016-07-191136.001170.001136.001143.0037004269500
2016-07-151150.001160.001135.001135.0061007019200
2016-07-141160.001160.001150.001150.0059006815200
2016-07-131140.001154.001135.001135.0030003432500
2016-07-121161.001162.001120.001139.001680019326000
2016-07-111105.001127.001105.001127.0080008892600
2016-07-081079.001079.001072.001072.0028003012500
2016-07-071108.001108.001081.001081.0031003396900
2016-07-061090.001098.001085.001086.0036003925600
2016-07-051118.001118.001098.001098.0027002990200
2016-07-041127.001127.001111.001111.0079008884700
2016-07-011083.001097.001071.001097.0062006727900
2016-06-301105.001105.001090.001091.0025002745300
2016-06-291075.001088.001075.001075.0011001187000
2016-06-281065.001080.001065.001075.0036003864200
2016-06-271067.001067.001039.001050.0068007171500
2016-06-241125.001125.001021.001035.001980021241200
2016-06-231111.001120.001105.001115.0018001998000
2016-06-221121.001145.001112.001112.0081009130900
2016-06-211129.001129.001111.001125.0037004156700
2016-06-201109.001130.001089.001129.0056006268800
2016-06-171084.001095.001069.001084.0028003035700
2016-06-161129.001129.001075.001083.00980010721400
2016-06-151072.001115.001066.001111.0055005985900
2016-06-141155.001155.001090.001102.001760019711500
2016-06-131191.001191.001131.001160.002540029472000
2016-06-101199.001199.001189.001191.00840010015400
2016-06-091202.001207.001191.001191.0072008634900
2016-06-081180.001212.001175.001191.001750020880500
2016-06-071150.001213.001150.001187.002900034240900
2016-06-061138.001157.001133.001157.001450016561300
2016-06-031129.001159.001129.001140.0062007068200
2016-06-021150.001153.001118.001127.001980022485600
2016-06-011100.001215.001100.001175.004890056633100
2016-05-311089.001115.001082.001105.001510016550900
2016-05-301090.001099.001073.001082.0062006729900
2016-05-271099.001100.001085.001085.0044004803900
2016-05-261083.001110.001057.001085.002390026102400
2016-05-251060.001093.001051.001060.001550016651400
2016-05-241095.001097.001054.001060.001250013413400
2016-05-231090.001114.001065.001082.003840041838000
2016-05-201031.001079.001021.001072.003140033081300
2016-05-191050.001070.001017.001031.001580016377300
2016-05-181044.001130.001025.001045.006350067835700
2016-05-171040.001060.001003.001014.005460056202700
2016-05-16959.00965.00907.00907.001160010866400
2016-05-13960.00960.00950.00957.0073006974100
2016-05-12969.00969.00960.00960.00700677400
2016-05-11968.00969.00950.00960.0029002773000
2016-05-10949.00962.00949.00960.0031002967400
2016-05-09965.00985.00945.00948.001740016637400
2016-05-06964.00970.00960.00970.0025002413300
2016-05-02963.00963.00958.00959.0040003843500
2016-04-28980.00995.00958.00964.002770027027900
2016-04-27925.00970.00925.00960.002790026502900
2016-04-26919.00919.00912.00917.0023002106500
2016-04-25930.00930.00923.00923.0055005102900
2016-04-22916.00924.00916.00924.00900826700
2016-04-21912.00917.00912.00916.0026002381700
2016-04-20908.00920.00908.00911.0024002200300
2016-04-19913.00914.00903.00910.0032002919400
2016-04-18919.00919.00891.00913.0054004942000
2016-04-15882.00892.00882.00892.0056004977300
2016-04-14886.00890.00881.00881.0033002924100
2016-04-13888.00895.00885.00887.0018001600100
2016-04-12885.00890.00885.00888.00700621000
2016-04-11900.00900.00875.00880.0021001857200
2016-04-08901.00910.00900.00900.0019001721100
2016-04-07910.00910.00902.00902.00800724300
2016-04-06920.00920.00906.00906.0017001555800
2016-04-05913.00913.00902.00910.0033002993300
2016-04-04926.00926.00913.00913.0040003685300
2016-04-01932.00932.00914.00915.0037003401600
2016-03-31917.00934.00915.00934.0057005230600
2016-03-30920.00920.00919.00919.0021001931500
2016-03-29930.00930.00917.00917.0022002023700
2016-03-28935.00937.00932.00935.0018001682500
2016-03-25940.00940.00938.00940.0067006293400
2016-03-24941.00941.00911.00938.0036003342600
2016-03-23943.00943.00940.00940.0072006772100
2016-03-22932.00943.00930.00943.0019001783600
2016-03-18936.00939.00921.00933.0038003546500
2016-03-17919.00935.00919.00928.0059005461000
2016-03-16919.00919.00910.00917.0013001192400
2016-03-15917.00917.00917.00917.00400366800
2016-03-14898.00909.00888.00902.0043003867800
2016-03-11885.00885.00884.00884.00300265400
2016-03-10875.00885.00875.00885.00500441200
2016-03-09884.00884.00875.00875.00200175900
2016-03-08887.00887.00887.00887.0043003814100
2016-03-07887.00888.00886.00887.001000886900
2016-03-04895.00896.00879.00886.0025002226900
2016-03-03894.00903.00889.00891.0055004936500
2016-03-02899.00899.00869.00889.0091008063000
2016-03-01876.00890.00873.00889.0017001493800
2016-02-29889.00889.00876.00876.0055004871600
2016-02-26882.00883.00878.00878.00800704300
2016-02-25888.00888.00880.00882.0029002572500
2016-02-24862.00877.00861.00868.0035003043800
2016-02-23880.00885.00871.00871.00500438400
2016-02-22865.00879.00865.00870.0032002792300
2016-02-19865.00879.00860.00879.0020001741100
2016-02-18873.00873.00863.00869.0017001480500
2016-02-17859.00876.00848.00857.001370011789000
2016-02-16848.00859.00848.00859.00700597300
2016-02-15830.00869.00830.00848.0032002696400
2016-02-12811.00826.00811.00820.00121009888500
2016-02-10869.00869.00840.00864.001790015314300
2016-02-09877.00878.00861.00873.0091007939200
2016-02-08895.00898.00880.00892.0061005422600
2016-02-05906.00909.00895.00898.0036003247400
2016-02-04919.00919.00907.00907.0039003567000
2016-02-03930.00930.00910.00925.001180010816200
2016-02-02936.00940.00932.00932.0077007202600
2016-02-01931.00943.00900.00937.003810035148000
2016-01-29900.00905.00894.00905.0057005129700
2016-01-28885.00900.00885.00900.0031002745000
2016-01-27885.00886.00874.00885.0046004053300
2016-01-26885.00885.00885.00885.00300265500
2016-01-25909.00909.00882.00886.0072006448100
2016-01-22852.00890.00852.00890.0036003087500
2016-01-21860.00866.00850.00850.0033002830500
2016-01-20880.00880.00866.00866.0031002707900
2016-01-19885.00886.00885.00886.00600531200
2016-01-18905.00909.00860.00885.0048004297100
2016-01-15925.00925.00910.00920.0026002389500
2016-01-14924.00924.00904.00920.0034003104500
2016-01-13916.00932.00916.00925.0048004443400
2016-01-12933.00935.00910.00925.001490013724000
2016-01-08919.00940.00905.00940.001290011903500
2016-01-07938.00938.00928.00929.0037003454000
2016-01-06931.00939.00930.00935.0014001306700
2016-01-05929.00943.00925.00939.0052004829300
2016-01-04936.00936.00931.00935.0033003084100
2015-12-30950.00952.00940.00944.0014001324900
2015-12-29949.00949.00930.00939.00900845100
2015-12-28950.00950.00944.00944.001000947100
2015-12-25950.00950.00944.00949.0059005602600
2015-12-24940.00940.00930.00940.0069006471700
2015-12-22943.00944.00926.00935.0042003951000
2015-12-21943.00952.00935.00943.0064006064000
2015-12-18934.00947.00932.00943.0096009019300
2015-12-17925.00932.00921.00932.001630015093000
2015-12-16910.00914.00910.00914.0052004734400
2015-12-15903.00913.00900.00909.0036003256600
2015-12-14908.00915.00900.00904.0075006815800
2015-12-11915.00916.00910.00915.0040003659500
2015-12-10925.00925.00900.00915.0096008832100
2015-12-09905.00914.00903.00907.0045004080800
2015-12-08905.00913.00905.00913.0017001545700
2015-12-07906.00923.00901.00914.001140010377700
2015-12-04892.00905.00892.00900.0017001526600
2015-12-03902.00915.00899.00905.001950017628900
2015-12-02899.00899.00887.00899.0023002063900

   ※ 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