[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 
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
2016-03-18281.00281.00281.00281.001000281000
2016-03-1700
2016-03-16281.00281.00281.00281.001000281000
2016-03-15278.00278.00278.00278.002000556000
2016-03-1400
2016-03-1100
2016-03-1000
2016-03-09283.00283.00277.00277.002000560000
2016-03-08286.00286.00286.00286.002000572000
2016-03-0700
2016-03-04271.00271.00271.00271.002000542000
2016-03-03264.00271.00264.00271.002000535000
2016-03-02266.00266.00266.00266.002000532000
2016-03-0100
2016-02-2900
2016-02-2600
2016-02-2500
2016-02-2400
2016-02-23268.00268.00268.00268.001000268000
2016-02-22269.00269.00261.00261.002000530000
2016-02-19267.00267.00261.00261.002000528000
2016-02-1800
2016-02-1700
2016-02-1600
2016-02-1500
2016-02-12259.00259.00255.00255.0050001291000
2016-02-10285.00285.00285.00285.001000285000
2016-02-09290.00290.00290.00290.001000290000
2016-02-08290.00290.00290.00290.001000290000
2016-02-05290.00290.00290.00290.002000580000
2016-02-04292.00292.00291.00291.003000874000
2016-02-03292.00292.00292.00292.001000292000
2016-02-02291.00292.00291.00292.0040001165000
2016-02-0100
2016-01-2900
2016-01-2800
2016-01-27287.00287.00287.00287.002000574000
2016-01-26287.00287.00287.00287.001000287000
2016-01-25289.00289.00289.00289.001000289000
2016-01-22291.00291.00291.00291.001000291000
2016-01-21291.00291.00291.00291.001000291000
2016-01-20293.00293.00293.00293.001000293000
2016-01-19300.00300.00300.00300.001000300000
2016-01-18300.00300.00300.00300.001000300000
2016-01-1500
2016-01-1400
2016-01-1300
2016-01-12311.00311.00311.00311.001000311000
2016-01-0800
2016-01-07316.00316.00316.00316.001000316000
2016-01-06319.00319.00319.00319.001000319000
2016-01-0500
2016-01-0400
2015-12-3000
2015-12-2900
2015-12-2800
2015-12-25319.00319.00319.00319.00100003190000
2015-12-24328.00328.00319.00319.003000970000
2015-12-22333.00333.00333.00333.002000666000
2015-12-21326.00333.00326.00333.002000659000
2015-12-18327.00327.00326.00326.002000653000
2015-12-17330.00330.00330.00330.001000330000
2015-12-16326.00328.00326.00328.002000654000
2015-12-15325.00326.00325.00326.002000651000
2015-12-14327.00327.00325.00325.0040001306000
2015-12-11335.00335.00335.00335.001000335000
2015-12-10335.00335.00335.00335.0040001340000
2015-12-09330.00333.00330.00333.0040001323000
2015-12-08331.00333.00331.00333.002000664000
2015-12-07333.00333.00333.00333.001000333000
2015-12-0400
2015-12-03332.00333.00332.00333.002000665000
2015-12-02335.00335.00335.00335.001000335000
2015-12-01333.00333.00332.00332.003000997000
2015-11-30333.00333.00333.00333.003000999000
2015-11-27333.00333.00333.00333.001000333000
2015-11-26335.00335.00335.00335.001000335000

   ※ 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