[9992 JQスタンダード] 理研グリーン 日足 時系列データ

[9992 JQスタンダード] 理研グリーン (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-2000
2017-11-17372.00372.00372.00372.001000372000
2017-11-16373.00373.00370.00370.0040001486000
2017-11-15371.00371.00371.00371.001000371000
2017-11-1400
2017-11-13370.00370.00370.00370.001000370000
2017-11-1000
2017-11-09373.00373.00370.00370.0090003347000
2017-11-08371.00372.00371.00371.0050001856000
2017-11-07373.00373.00373.00373.001000373000
2017-11-06376.00376.00371.00373.0080002992000
2017-11-02377.00377.00367.00373.00140005208000
2017-11-01377.00377.00375.00376.0070002631000
2017-10-31383.00383.00374.00379.00110004139000
2017-10-30388.00388.00388.00388.001000388000
2017-10-27389.00390.00377.00377.0050001920000
2017-10-26384.00395.00384.00395.00180007012000
2017-10-25376.00376.00376.00376.002000752000
2017-10-24375.00375.00375.00375.0070002625000
2017-10-23378.00378.00375.00375.002000753000
2017-10-20397.00397.00370.00370.00180006863000
2017-10-19390.00398.00380.00398.00110004248000
2017-10-18396.00396.00389.00389.0050001954000
2017-10-17398.00400.00394.00395.00110004381000
2017-10-1600
2017-10-13371.00371.00371.00371.001000371000
2017-10-12371.00373.00369.00369.0070002589000
2017-10-11370.00370.00370.00370.002000740000
2017-10-10362.00370.00362.00363.0040001460000
2017-10-0600
2017-10-0500
2017-10-04360.00360.00360.00360.002000720000
2017-10-0300
2017-10-02350.00350.00350.00350.001000350000
2017-09-29354.00354.00354.00354.001000354000
2017-09-2800
2017-09-2700
2017-09-2600
2017-09-25362.00362.00354.00354.0050001778000
2017-09-22362.00362.00362.00362.001000362000
2017-09-21360.00360.00360.00360.001000360000
2017-09-20360.00360.00352.00352.002000712000
2017-09-19360.00363.00360.00363.002000723000
2017-09-15364.00364.00364.00364.001000364000
2017-09-14348.00350.00348.00350.0050001747000
2017-09-13346.00346.00346.00346.001000346000
2017-09-12340.00340.00340.00340.001000340000
2017-09-11337.00337.00337.00337.002000674000
2017-09-0800
2017-09-07336.00340.00333.00336.0090003024000
2017-09-06336.00336.00336.00336.001000336000
2017-09-05337.00337.00336.00336.002000673000
2017-09-0400
2017-09-01340.00340.00340.00340.001000340000
2017-08-3100
2017-08-3000
2017-08-29336.00336.00336.00336.0030001008000
2017-08-28339.00339.00336.00336.0050001692000
2017-08-2500
2017-08-2400
2017-08-23330.00330.00330.00330.001000330000
2017-08-22330.00330.00330.00330.001000330000
2017-08-21325.00325.00325.00325.001000325000
2017-08-1800
2017-08-17330.00330.00330.00330.001000330000
2017-08-16333.00333.00333.00333.001000333000
2017-08-15335.00336.00335.00336.002000671000
2017-08-1400
2017-08-10339.00339.00335.00335.0030001010000
2017-08-09342.00342.00342.00342.002000684000
2017-08-08349.00350.00345.00350.0050001743000
2017-08-0700
2017-08-04342.00342.00342.00342.002000684000
2017-08-03356.00356.00348.00348.0040001416000
2017-08-02348.00348.00348.00348.001000348000
2017-08-0100
2017-07-31350.00350.00350.00350.001000350000
2017-07-28349.00349.00349.00349.001000349000
2017-07-2700
2017-07-26353.00353.00353.00353.001000353000
2017-07-25361.00361.00361.00361.001000361000
2017-07-24362.00362.00361.00361.002000723000
2017-07-21354.00354.00354.00354.0030001062000
2017-07-20355.00355.00355.00355.001000355000
2017-07-19354.00354.00354.00354.001000354000
2017-07-18350.00352.00350.00352.0060002102000
2017-07-14344.00344.00344.00344.001000344000
2017-07-13344.00344.00344.00344.001000344000
2017-07-12359.00359.00351.00351.002000710000
2017-07-11343.00343.00343.00343.001000343000
2017-07-10343.00343.00343.00343.001000343000
2017-07-0700
2017-07-0600
2017-07-05350.00350.00345.00345.0040001395000
2017-07-04347.00349.00347.00349.0030001044000
2017-07-03334.00334.00334.00334.001000334000
2017-06-30349.00349.00349.00349.001000349000
2017-06-29349.00349.00349.00349.002000698000
2017-06-28340.00349.00340.00349.002000689000
2017-06-27340.00340.00340.00340.001000340000
2017-06-2600
2017-06-23333.00333.00333.00333.001000333000
2017-06-22335.00335.00331.00333.0040001330000
2017-06-21334.00334.00334.00334.001000334000
2017-06-2000
2017-06-19330.00330.00330.00330.00100003300000
2017-06-16326.00326.00326.00326.001000326000
2017-06-1500
2017-06-1400
2017-06-13330.00330.00326.00326.003000984000
2017-06-12330.00330.00330.00330.001000330000
2017-06-09330.00330.00330.00330.0040001320000
2017-06-08321.00321.00321.00321.001000321000
2017-06-0700
2017-06-0600
2017-06-0500
2017-06-02323.00323.00321.00321.003000965000
2017-06-0100
2017-05-3100
2017-05-3000
2017-05-2900
2017-05-2600
2017-05-25323.00323.00323.00323.001000323000
2017-05-2400
2017-05-23323.00323.00323.00323.001000323000
2017-05-22323.00323.00323.00323.0050001615000
2017-05-1900
2017-05-18329.00329.00329.00329.001000329000
2017-05-17329.00329.00329.00329.002000658000
2017-05-16329.00329.00329.00329.001000329000
2017-05-1500
2017-05-1200
2017-05-11321.00321.00321.00321.002000642000
2017-05-1000
2017-05-09329.00330.00325.00325.0050001643000
2017-05-0800
2017-05-0200
2017-05-01321.00321.00321.00321.001000321000
2017-04-28325.00325.00325.00325.002000650000
2017-04-2700
2017-04-2600
2017-04-25331.00331.00331.00331.001000331000
2017-04-24340.00340.00332.00339.0030001011000
2017-04-21339.00339.00339.00339.002000678000
2017-04-20339.00339.00339.00339.0030001017000
2017-04-19340.00340.00339.00339.0040001357000
2017-04-18343.00343.00342.00342.0050001711000
2017-04-17335.00335.00335.00335.001000335000
2017-04-14328.00340.00328.00340.0040001324000
2017-04-1300
2017-04-1200
2017-04-1100
2017-04-1000
2017-04-0700
2017-04-06374.00374.00374.00374.001000374000
2017-04-05374.00374.00374.00374.001000374000
2017-04-04386.00386.00386.00386.001000386000
2017-04-03385.00385.00385.00385.001000385000
2017-03-31388.00388.00386.00386.002000774000
2017-03-3000
2017-03-29384.00384.00384.00384.001000384000
2017-03-28376.00381.00376.00381.0030001133000
2017-03-27382.00382.00382.00382.0050001910000
2017-03-24374.00378.00374.00378.002000752000
2017-03-23375.00375.00374.00374.0030001124000
2017-03-22372.00374.00368.00372.0050001856000
2017-03-21371.00372.00371.00372.0030001114000
2017-03-17375.00375.00375.00375.001000375000
2017-03-16375.00375.00375.00375.0030001125000
2017-03-15375.00375.00375.00375.001000375000
2017-03-14372.00372.00372.00372.001000372000
2017-03-1300
2017-03-10370.00371.00368.00369.0050001849000
2017-03-09357.00359.00355.00359.0030001071000
2017-03-08357.00357.00357.00357.002000714000
2017-03-07355.00355.00354.00354.002000709000
2017-03-06350.00350.00345.00349.00100003465000
2017-03-03344.00344.00344.00344.002000688000
2017-03-02342.00342.00340.00340.002000682000
2017-03-01330.00335.00330.00335.002000665000
2017-02-28320.00321.00320.00320.00180005774000
2017-02-27320.00320.00318.00318.003000958000
2017-02-2400
2017-02-23310.00312.00308.00311.0060001860000
2017-02-22310.00310.00310.00310.003000930000
2017-02-21309.00309.00307.00307.002000616000
2017-02-2000
2017-02-1700
2017-02-16307.00307.00302.00302.002000609000
2017-02-15300.00302.00300.00302.003000902000
2017-02-1400
2017-02-13298.00299.00297.00299.0040001192000
2017-02-10295.00297.00295.00297.0060001774000
2017-02-09294.00294.00294.00294.002000588000
2017-02-0800
2017-02-0700
2017-02-06293.00294.00293.00294.002000587000
2017-02-03290.00292.00290.00292.002000582000
2017-02-02292.00292.00292.00292.001000292000
2017-02-01292.00292.00292.00292.002000584000
2017-01-31292.00292.00292.00292.002000584000
2017-01-3000
2017-01-27290.00290.00288.00290.0050001448000
2017-01-26290.00290.00290.00290.001000290000
2017-01-25290.00290.00285.00285.0050001436000
2017-01-24291.00291.00285.00285.003000867000
2017-01-23291.00291.00290.00290.0070002032000
2017-01-20291.00291.00291.00291.001000291000
2017-01-1900
2017-01-1800
2017-01-1700
2017-01-1600
2017-01-13287.00287.00287.00287.001000287000
2017-01-1200
2017-01-11285.00286.00285.00286.0040001141000
2017-01-10283.00284.00283.00284.00160004529000
2017-01-0600
2017-01-05284.00284.00284.00284.002000568000
2017-01-0400
2016-12-3000
2016-12-29280.00282.00280.00282.002000562000
2016-12-2800
2016-12-27281.00283.00281.00282.00120003384000
2016-12-26283.00285.00283.00283.0050001419000
2016-12-22281.00281.00281.00281.002000562000
2016-12-21285.00285.00281.00281.0090002557000
2016-12-20279.00279.00279.00279.0050001395000
2016-12-19279.00279.00279.00279.002000558000
2016-12-1600
2016-12-15280.00280.00279.00279.003000839000
2016-12-1400
2016-12-13279.00279.00279.00279.002000558000
2016-12-1200
2016-12-09278.00278.00278.00278.0040001112000
2016-12-08279.00279.00278.00278.002000557000
2016-12-0700
2016-12-06273.00276.00273.00276.002000549000
2016-12-05273.00273.00273.00273.0040001092000
2016-12-02279.00279.00279.00279.001000279000
2016-12-0100
2016-11-30280.00286.00280.00282.0050001418000
2016-11-2900
2016-11-28278.00278.00278.00278.002000556000
2016-11-25286.00286.00273.00273.003000837000
2016-11-24275.00285.00275.00285.0060001691000
2016-11-22276.00276.00275.00275.002000551000
2016-11-21276.00276.00276.00276.001000276000
2016-11-1800
2016-11-17270.00278.00270.00278.002000548000
2016-11-16270.00270.00270.00270.003000810000

   ※ 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。 

Twitter