[2294 JQスタンダード] 柿安本店 日足 時系列データ

[2294 JQスタンダード] 柿安本店 (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-132499.002558.002493.002558.003020076219300
2017-12-122500.002500.002486.002500.003640090860300
2017-12-112470.002510.002470.002500.0041900104359000
2017-12-082435.002445.002424.002443.001850045050300
2017-12-072373.002421.002366.002421.001580037996000
2017-12-062374.002392.002350.002365.001060025143100
2017-12-052355.002420.002331.002367.002550060229300
2017-12-042436.002459.002390.002391.004040098224200
2017-12-012450.002508.002395.002421.0053400130724700
2017-11-302320.002380.002315.002354.002850066686200
2017-11-292255.002335.002255.002316.003670084035400
2017-11-282247.002249.002240.002247.001080024240900
2017-11-272244.002249.002235.002249.003100069558500
2017-11-242249.002249.002232.002240.00960021523000
2017-11-222208.002233.002208.002230.001520033835000
2017-11-212220.002229.002205.002205.001870041451300
2017-11-202199.002217.002192.002217.003830084446800
2017-11-172178.002197.002170.002197.002010043943700
2017-11-162158.002183.002136.002178.002270049115000
2017-11-152174.002174.002132.002152.001640035340500
2017-11-142141.002174.002130.002174.001560033675800
2017-11-132153.002157.002138.002147.001640035220600
2017-11-102143.002168.002123.002151.004540097492300
2017-11-092110.002138.002110.002123.002080044090700
2017-11-082120.002140.002118.002140.001170024930600
2017-11-072127.002130.002113.002129.00820017431900
2017-11-062133.002140.002115.002128.001150024474400
2017-11-022120.002131.002113.002131.001760037365300
2017-11-012123.002130.002112.002129.001860039485000
2017-10-312085.002137.002077.002123.003070064406400
2017-10-302070.002084.002070.002080.001660034426200
2017-10-272042.002065.002034.002065.002480050777800
2017-10-262026.002042.002024.002042.002220045109000
2017-10-252020.002028.002018.002025.001750035403200
2017-10-242002.002022.002002.002018.001730034822700
2017-10-232001.002009.002000.002001.00690013820700
2017-10-201999.002010.001998.001998.00910018225600
2017-10-192000.002003.001995.001998.00610012192200
2017-10-182002.002007.001997.002004.0043008603300
2017-10-172009.002010.001999.002007.00670013417400
2017-10-162010.002014.002000.002000.001360027299400
2017-10-132011.002011.002004.002006.00930018652400
2017-10-122010.002013.002005.002013.001630032756000
2017-10-111984.002015.001984.002007.002790055780900
2017-10-101979.001984.001973.001982.00920018209600
2017-10-061976.001982.001975.001975.00850016820300
2017-10-051986.001986.001976.001979.0046009105400
2017-10-041980.001984.001976.001983.00790015644400
2017-10-031985.001985.001978.001980.00730014469000
2017-10-021976.001976.001971.001976.00980019344000
2017-09-291964.001969.001960.001969.0042008257300
2017-09-281959.001965.001950.001960.00820016067200
2017-09-271945.001960.001944.001954.00590011514900
2017-09-261935.001945.001935.001945.0039007569600
2017-09-251939.001942.001932.001935.0028005425000
2017-09-221940.001941.001931.001932.001200023232300
2017-09-211940.001944.001937.001938.001300025205200
2017-09-201945.001949.001938.001938.001170022716800
2017-09-191945.001947.001942.001942.001160022551100
2017-09-151940.001948.001940.001941.00980019029300
2017-09-141951.001952.001945.001945.001130022028500
2017-09-131960.001960.001952.001953.00550010749100
2017-09-121952.001958.001952.001953.0027005275600
2017-09-111963.001963.001950.001953.00610011933800
2017-09-081957.001960.001952.001953.0036007040100
2017-09-071962.001964.001956.001956.0023004509800
2017-09-061956.001959.001954.001955.0038007431500
2017-09-051958.001964.001956.001956.00650012735500
2017-09-041967.001967.001957.001957.00580011373700
2017-09-011963.001965.001963.001965.0024004714800
2017-08-311963.001967.001960.001960.0021004123500
2017-08-301965.001965.001963.001965.0010001964800
2017-08-291966.001966.001955.001965.0023004514300
2017-08-281963.001969.001957.001968.0033006486000
2017-08-251960.001965.001955.001965.0026005094500
2017-08-241957.001962.001952.001960.0036007045200
2017-08-231958.001964.001958.001962.0010001959900
2017-08-221961.001965.001958.001959.00510010002300
2017-08-211966.001966.001961.001962.0018003533200
2017-08-181966.001966.001962.001963.0038007467100
2017-08-171967.001967.001963.001967.0017003342400
2017-08-161966.001969.001961.001967.00710013945600
2017-08-151963.001968.001960.001966.00770015111700
2017-08-141962.001968.001960.001963.0038007459000
2017-08-101966.001969.001961.001968.00620012181600
2017-08-091960.001969.001960.001962.00610011966100
2017-08-081963.001969.001962.001962.0024004714000
2017-08-071965.001969.001964.001967.0041008060000
2017-08-041963.001970.001963.001964.0020003928800
2017-08-031972.001972.001961.001962.0031006096900
2017-08-021969.001970.001966.001966.0026005119700
2017-08-011971.001971.001964.001966.0014002756400
2017-07-311967.001969.001963.001963.0017003345100
2017-07-281965.001973.001961.001967.0034006690900
2017-07-271961.001968.001961.001968.006001178600
2017-07-261971.001971.001961.001961.0042008248400
2017-07-251968.001972.001960.001967.00530010415300
2017-07-241961.001969.001961.001968.0015002950100
2017-07-211965.001969.001960.001960.00610011972000
2017-07-201960.001969.001960.001962.0034006668800
2017-07-191961.001973.001961.001963.0039007667900
2017-07-181971.001973.001961.001961.00970019090200
2017-07-141971.001975.001968.001970.00560011035200
2017-07-131972.001972.001962.001971.0038007478300
2017-07-121971.001971.001960.001971.00520010231500
2017-07-111969.001975.001964.001972.00760014969000
2017-07-101973.001973.001957.001959.0035006883500
2017-07-071956.001957.001956.001956.0043008410900
2017-07-061955.001956.001954.001956.0029005669800
2017-07-051946.001953.001940.001953.0031006027900
2017-07-041944.001960.001942.001946.0040007796900
2017-07-031949.001953.001944.001944.0030005840300
2017-06-301942.001944.001942.001943.0012002331300
2017-06-291948.001949.001945.001949.006001168000
2017-06-281943.001950.001943.001949.0017003306900
2017-06-271942.001960.001940.001950.0025004868400
2017-06-261950.001950.001942.001942.0038007405700
2017-06-231949.001949.001942.001945.0017003304300
2017-06-221949.001955.001944.001946.0036007012200
2017-06-211955.001955.001949.001949.0040007806300
2017-06-201960.001960.001951.001953.0035006841500
2017-06-191955.001955.001950.001951.00590011523300
2017-06-161955.001959.001954.001954.00600011733900
2017-06-151955.001955.001955.001955.00200391000
2017-06-141953.001956.001950.001954.0026005074900
2017-06-131958.001958.001951.001955.0033006452500
2017-06-121960.001960.001954.001957.00550010777500
2017-06-091952.001952.001950.001951.0023004487000
2017-06-081952.001955.001951.001952.0013002538300
2017-06-071957.001957.001951.001951.0040007820500
2017-06-061953.001956.001943.001947.0041007999800
2017-06-051949.001952.001949.001952.0031006047200
2017-06-021945.001948.001945.001948.0030005840800
2017-06-011943.001946.001943.001945.0028005442500
2017-05-311944.001949.001943.001943.0019003694400
2017-05-301950.001951.001944.001944.00600011690500
2017-05-291945.001950.001944.001950.00570011101300
2017-05-261932.001944.001932.001944.0029005622400
2017-05-251929.001938.001926.001931.0048009276000
2017-05-241930.001932.001925.001929.0037007138100
2017-05-231916.001929.001916.001929.00530010181600
2017-05-221910.001919.001909.001916.0047008991800
2017-05-191924.001925.001908.001916.00590011313300
2017-05-181918.001925.001915.001924.00700013424000
2017-05-171923.001924.001922.001923.00500961400
2017-05-161927.001929.001922.001923.00550010587600
2017-05-151924.001927.001921.001927.0018003462200
2017-05-121928.001932.001920.001921.0026005004000
2017-05-111933.001938.001921.001932.0045008688500
2017-05-101937.001937.001932.001933.00520010065000
2017-05-091934.001935.001930.001935.00910017594400
2017-05-081929.001934.001921.001933.0040007718200
2017-05-021928.001929.001920.001922.0028005382600
2017-05-011919.001919.001911.001919.0030005751100
2017-04-281918.001920.001915.001919.0017003258900
2017-04-271919.001920.001918.001918.0030005757000
2017-04-261926.001929.001918.001922.0021004036600
2017-04-251915.001921.001915.001918.0021004026100
2017-04-241916.001926.001915.001915.00600011528900
2017-04-211914.001914.001905.001906.0049009357200
2017-04-201907.001914.001902.001902.0030005721700
2017-04-191902.001907.001901.001907.00550010463800
2017-04-181906.001914.001900.001909.00870016564000
2017-04-171903.001905.001903.001904.0025004759500
2017-04-141902.001910.001900.001903.00830015785200
2017-04-131918.001918.001903.001903.0047008987300
2017-04-121935.001935.001916.001916.00710013646800
2017-04-111923.001930.001918.001918.0013002497200
2017-04-101935.001935.001932.001932.0020003869400
2017-04-071915.001925.001915.001925.0041007870200
2017-04-061921.001922.001913.001915.00790015161500
2017-04-051924.001924.001920.001922.0034006534800
2017-04-041933.001933.001921.001924.00570010980700
2017-04-031925.001933.001925.001926.00680013099900
2017-03-311946.001947.001934.001934.0039007560700
2017-03-301940.001949.001939.001945.0031006026700
2017-03-291936.001949.001936.001942.0018003497300
2017-03-281941.001941.001935.001935.0033006389600
2017-03-271944.001956.001935.001944.00760014753000
2017-03-241941.001948.001940.001944.0038007382200
2017-03-231950.001954.001950.001950.00630012287100
2017-03-221962.001962.001951.001951.00710013895200
2017-03-211962.001966.001960.001966.001150022580700
2017-03-171957.001962.001956.001961.00680013323400
2017-03-161953.001959.001953.001959.001030020137400
2017-03-151951.001955.001951.001953.00860016788500
2017-03-141950.001953.001941.001950.001590030991400
2017-03-131949.001952.001946.001950.0046008966300
2017-03-101958.001958.001945.001946.001860036312100
2017-03-091945.001963.001941.001963.001770034472400
2017-03-081935.001941.001935.001941.001200023243200
2017-03-071940.001943.001935.001940.00870016871600
2017-03-061940.001940.001935.001935.00770014921200
2017-03-031940.001941.001935.001936.001140022092000
2017-03-021940.001942.001932.001933.001450028088200
2017-03-011949.001949.001930.001933.001880036466700
2017-02-281947.001947.001939.001943.001350026224500
2017-02-271941.001955.001939.001946.002930056966200
2017-02-241930.001956.001927.001942.0076400148169000
2017-02-232025.002050.002024.002043.0060500122995100
2017-02-222026.002027.002025.002026.004050082054100
2017-02-212023.002026.002020.002026.003800076860600
2017-02-202017.002024.002017.002020.002510050715000
2017-02-172015.002025.002013.002025.001920038738300
2017-02-162020.002021.002015.002020.003100062558200
2017-02-152012.002016.002010.002016.002250045294000
2017-02-142008.002010.002007.002010.001670033551800
2017-02-132007.002010.002005.002007.001870037533200
2017-02-102007.002007.002003.002007.001630032687000
2017-02-092001.002005.002000.002001.001970039427300
2017-02-081998.002000.001998.002000.001340026790400
2017-02-071995.001998.001993.001996.00950018962000
2017-02-061994.001996.001993.001996.001360027119600
2017-02-031997.001998.001992.001992.001340026735200
2017-02-021988.001996.001988.001993.001750034880100
2017-02-011982.001988.001982.001988.001530030358300
2017-01-311976.001980.001975.001976.001030020364900
2017-01-301978.001978.001974.001978.001220024113900
2017-01-271975.001978.001973.001978.001240024498600
2017-01-261967.001972.001965.001970.001560030697800
2017-01-251966.001967.001959.001961.00990019424600
2017-01-241954.001964.001954.001956.00680013309400
2017-01-231961.001967.001952.001955.001420027838600
2017-01-201959.001963.001959.001960.00890017443300
2017-01-191956.001960.001952.001959.00720014083300
2017-01-181967.001971.001955.001957.001220023939100
2017-01-171971.001971.001964.001967.001020020068700
2017-01-161970.001976.001966.001967.001000019709200
2017-01-131969.001977.001963.001970.001020020084700
2017-01-121969.001974.001966.001973.00680013394300
2017-01-111970.001970.001967.001967.00790015551600
2017-01-101975.001976.001962.001970.001130022279000
2017-01-061960.001965.001956.001965.001040020397700
2017-01-051950.001959.001949.001959.001460028534500
2017-01-041940.001949.001936.001945.001320025682900
2016-12-301915.001939.001915.001932.00770014845200
2016-12-291925.001939.001917.001934.001280024676400
2016-12-281910.001921.001910.001921.00980018786600
2016-12-271906.001915.001905.001914.00690013171500
2016-12-261909.001916.001901.001906.001320025182800
2016-12-221909.001917.001907.001909.00720013760800
2016-12-211910.001911.001904.001909.00610011634600
2016-12-201907.001912.001904.001905.00890016979100
2016-12-191908.001912.001906.001906.001010019280900
2016-12-161906.001910.001901.001906.00850016195700
2016-12-151910.001910.001904.001906.00670012782300
2016-12-141910.001910.001905.001909.00700013349700
2016-12-131907.001910.001903.001905.00580011062700
2016-12-121904.001909.001901.001907.00840015995400
2016-12-091901.001904.001901.001904.00550010461200

   ※ 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