[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 
2017-03-28376.00381.00376.00381.0030001133000
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
2016-11-1500
2016-11-1400
2016-11-1100
2016-11-1000
2016-11-0900
2016-11-0800
2016-11-07270.00270.00270.00270.001000270000
2016-11-0400
2016-11-0200
2016-11-01269.00270.00269.00270.002000539000
2016-10-3100
2016-10-2800
2016-10-2700
2016-10-2600
2016-10-2500
2016-10-24273.00273.00273.00273.001000273000
2016-10-21274.00274.00271.00271.003000816000
2016-10-20271.00271.00271.00271.001000271000
2016-10-1900
2016-10-1800
2016-10-1700
2016-10-1400
2016-10-1300
2016-10-1200
2016-10-1100
2016-10-07268.00268.00268.00268.001000268000
2016-10-0600
2016-10-0500
2016-10-04269.00269.00269.00269.001000269000
2016-10-0300
2016-09-3000
2016-09-2900
2016-09-2800
2016-09-2700
2016-09-2600
2016-09-23275.00275.00275.00275.001000275000
2016-09-21275.00275.00275.00275.002000550000
2016-09-2000
2016-09-1600
2016-09-1500
2016-09-1400
2016-09-1300
2016-09-12268.00272.00268.00272.0060001612000
2016-09-09276.00276.00274.00274.0050001372000
2016-09-0800
2016-09-0700
2016-09-0600
2016-09-05275.00278.00275.00278.0060001665000
2016-09-02280.00280.00272.00272.002000552000
2016-09-0100
2016-08-3100
2016-08-3000
2016-08-2900
2016-08-2600
2016-08-2500
2016-08-2400
2016-08-23296.00296.00296.00296.001000296000
2016-08-22300.00300.00300.00300.001000300000
2016-08-1900
2016-08-1800
2016-08-1700
2016-08-1600
2016-08-1500
2016-08-1200
2016-08-1000
2016-08-0900
2016-08-0800
2016-08-0500
2016-08-0400
2016-08-0300
2016-08-0200
2016-08-0100
2016-07-2900
2016-07-2800
2016-07-2700
2016-07-26301.00301.00301.00301.001000301000
2016-07-25305.00305.00305.00305.002000610000
2016-07-22289.00289.00289.00289.0060001734000
2016-07-21283.00283.00283.00283.001000283000
2016-07-20276.00280.00276.00280.002000556000
2016-07-1900
2016-07-1500
2016-07-14273.00273.00273.00273.001000273000
2016-07-13263.00270.00263.00270.0040001073000
2016-07-12267.00267.00267.00267.001000267000
2016-07-11264.00264.00264.00264.001000264000
2016-07-0800
2016-07-0700
2016-07-0600
2016-07-0500
2016-07-0400
2016-07-01261.00261.00261.00261.001000261000
2016-06-3000
2016-06-2900
2016-06-2800
2016-06-27258.00258.00258.00258.001000258000
2016-06-24256.00256.00256.00256.001000256000
2016-06-23270.00270.00270.00270.0070001890000
2016-06-22276.00276.00270.00270.002000546000
2016-06-21276.00276.00276.00276.001000276000
2016-06-2000
2016-06-1700
2016-06-1600
2016-06-1500
2016-06-14276.00276.00276.00276.001000276000
2016-06-1300
2016-06-10280.00280.00280.00280.003000840000
2016-06-09280.00280.00280.00280.001000280000
2016-06-0800
2016-06-0700
2016-06-0600
2016-06-0300
2016-06-0200
2016-06-0100
2016-05-31280.00280.00279.00279.003000838000
2016-05-3000
2016-05-2700
2016-05-2600
2016-05-2500
2016-05-2400
2016-05-23288.00288.00288.00288.001000288000
2016-05-20287.00287.00287.00287.001000287000
2016-05-1900
2016-05-1800
2016-05-1700
2016-05-1600
2016-05-1300
2016-05-1200
2016-05-1100
2016-05-1000
2016-05-0900
2016-05-0600
2016-05-0200
2016-04-2800
2016-04-27289.00289.00289.00289.001000289000
2016-04-26289.00289.00289.00289.001000289000
2016-04-25292.00292.00292.00292.001000292000
2016-04-22286.00286.00278.00278.003000850000
2016-04-21290.00290.00278.00278.0040001136000
2016-04-2000
2016-04-19274.00274.00274.00274.001000274000
2016-04-18272.00280.00271.00271.0040001102000
2016-04-1500
2016-04-14275.00275.00275.00275.001000275000
2016-04-1300
2016-04-1200
2016-04-1100
2016-04-08272.00272.00272.00272.001000272000
2016-04-0700
2016-04-0600
2016-04-0500
2016-04-0400
2016-04-01288.00288.00288.00288.001000288000
2016-03-3100
2016-03-3000
2016-03-2900
2016-03-28293.00293.00293.00293.001000293000
2016-03-2500
2016-03-24294.00294.00294.00294.001000294000
2016-03-23295.00295.00292.00292.002000587000
2016-03-22295.00295.00295.00295.001000295000

   ※ 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