[2653 JQスタンダード] イオン九州 日足 時系列データ

[2653 JQスタンダード] イオン九州 (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-121845.001846.001836.001840.00690012727500
2017-12-111835.001845.001834.001845.0026004779600
2017-12-081830.001834.001826.001834.0021003840100
2017-12-071823.001829.001823.001829.0013002375300
2017-12-061833.001833.001821.001822.00500913400
2017-12-051845.001845.001811.001817.00610011120500
2017-12-041833.001839.001825.001839.0030005497100
2017-12-011818.001818.001809.001809.0011001996400
2017-11-301813.001820.001813.001818.007001270700
2017-11-291819.001819.001805.001813.0011001993900
2017-11-281812.001820.001800.001820.0014002533200
2017-11-271800.001806.001799.001800.001010018184100
2017-11-241809.001818.001806.001818.0013002354000
2017-11-221803.001805.001803.001805.006001082000
2017-11-211809.001824.001800.001802.0026004697500
2017-11-201810.001811.001809.001810.00790014299000
2017-11-171814.001824.001814.001819.0013002362900
2017-11-161819.001820.001815.001820.009001636000
2017-11-151820.001820.001810.001810.0019003449600
2017-11-141817.001817.001807.001807.008001451600
2017-11-131813.001813.001804.001804.0015002713700
2017-11-101815.001815.001813.001813.00300544200
2017-11-091815.001819.001813.001813.007001270300
2017-11-081810.001815.001810.001815.009001630100
2017-11-071810.001820.001803.001812.0017003089500
2017-11-061799.001806.001798.001806.0019003421200
2017-11-021800.001800.001795.001799.00500899400
2017-11-011803.001803.001793.001794.0011001976500
2017-10-311791.001791.001790.001791.0012002149100
2017-10-301790.001800.001789.001791.0027004845000
2017-10-271793.001793.001786.001790.009001611000
2017-10-261780.001789.001774.001786.00920016376900
2017-10-251790.001795.001790.001795.007001253900
2017-10-241793.001799.001790.001790.0010001793100
2017-10-231800.001800.001790.001799.0018003229800
2017-10-201794.001800.001794.001800.009001618100
2017-10-191789.001792.001789.001792.00500895200
2017-10-181790.001806.001788.001789.00900016113800
2017-10-171811.001817.001807.001807.0013002354000
2017-10-161820.001820.001813.001813.0025004542900
2017-10-131816.001819.001812.001819.0013002359700
2017-10-121812.001818.001812.001816.0015002722400
2017-10-111808.001818.001804.001818.0034006153100
2017-10-101806.001809.001801.001803.009001624600
2017-10-061793.001806.001792.001806.0034006103700
2017-10-051821.001821.001803.001817.0030005441800
2017-10-041796.001820.001796.001820.0028005062200
2017-10-031798.001801.001790.001795.0041007369700
2017-10-021795.001797.001795.001796.007001256900
2017-09-291794.001794.001792.001792.007001255000
2017-09-281790.001790.001780.001780.009001603800
2017-09-271780.001785.001780.001785.0021003741700
2017-09-261774.001780.001774.001780.0025004437500
2017-09-251768.001774.001767.001774.0018003182800
2017-09-221763.001773.001763.001767.009001588100
2017-09-211773.001775.001761.001771.0032005662300
2017-09-201785.001785.001772.001775.0021003733500
2017-09-191776.001780.001776.001780.0031005506700
2017-09-151772.001776.001771.001776.007001242200
2017-09-141775.001775.001774.001774.00500887100
2017-09-131768.001775.001768.001775.00300531100
2017-09-121767.001779.001767.001770.00500885500
2017-09-111766.001774.001766.001766.00500883800
2017-09-081775.001775.001765.001766.007001237300
2017-09-071768.001768.001768.001768.00300530400
2017-09-061765.001770.001765.001770.006001060700
2017-09-051770.001770.001766.001767.0012002121000
2017-09-041780.001780.001770.001770.00500888900
2017-09-011780.001780.001780.001780.00100178000
2017-08-311770.001775.001770.001770.007001239500
2017-08-301770.001770.001770.001770.00100177000
2017-08-291766.001770.001766.001770.006001061300
2017-08-281785.001785.001768.001768.0039006910600
2017-08-251771.001772.001771.001772.0011001948600
2017-08-241783.001783.001771.001771.008001420200
2017-08-231784.001784.001780.001780.00200356400
2017-08-221770.001785.001770.001785.0020003551900
2017-08-211770.001775.001768.001775.0011001947300
2017-08-181770.001774.001770.001770.00590010446000
2017-08-171785.001785.001782.001785.007001249000
2017-08-161781.001785.001779.001785.00400712800
2017-08-151772.001784.001772.001784.006001068000
2017-08-141781.001784.001770.001772.0017003015500
2017-08-101784.001785.001782.001785.0010001784300
2017-08-091785.001785.001780.001780.00300534900
2017-08-081779.001785.001779.001785.00500890100
2017-08-071779.001779.001779.001779.00300533700
2017-08-041770.001779.001770.001779.00200354900
2017-08-031770.001780.001769.001769.008001418300
2017-08-021770.001775.001770.001772.00500885700
2017-08-011780.001780.001770.001770.0030005318200
2017-07-311780.001780.001775.001780.007001244900
2017-07-281781.001781.001779.001779.00300533900
2017-07-271775.001777.001769.001769.0016002839800
2017-07-261770.001779.001765.001768.008001416100
2017-07-251764.001788.001759.001782.00900015903700
2017-07-241762.001779.001762.001764.0021003717500
2017-07-211765.001777.001761.001762.0027004763300
2017-07-201780.001780.001760.001763.0037006528400
2017-07-191789.001789.001782.001782.0012002141300
2017-07-181790.001790.001789.001789.0035006264700
2017-07-141796.001796.001787.001790.0016002865000
2017-07-131790.001796.001787.001795.00740013245300
2017-07-121795.001798.001793.001798.0028005028500
2017-07-111790.001792.001790.001792.0011001969200
2017-07-101794.001799.001793.001793.006001076700
2017-07-071790.001796.001790.001796.009001614200
2017-07-061789.001793.001789.001789.0010001789600
2017-07-051791.001791.001788.001788.006001074100
2017-07-041790.001794.001790.001790.00400716700
2017-07-031794.001794.001787.001790.008001432700
2017-06-301790.001790.001785.001790.007001252100
2017-06-291785.001789.001785.001789.00300535900
2017-06-281789.001790.001785.001785.006001072800
2017-06-271785.001786.001785.001785.00500892600
2017-06-261788.001788.001779.001779.00670011968400
2017-06-231791.001793.001790.001790.0011001970600
2017-06-221785.001791.001785.001791.00300536100
2017-06-211788.001794.001784.001785.0014002504600
2017-06-201800.001800.001783.001790.0033005915800
2017-06-191779.001795.001779.001786.0038006766700
2017-06-161775.001779.001774.001779.0011001954500
2017-06-151770.001775.001770.001775.00500886300
2017-06-141776.001777.001767.001767.0013002302700
2017-06-131770.001771.001770.001771.00300531100
2017-06-121762.001776.001762.001776.0011001941000
2017-06-091770.001779.001770.001775.0015002659500
2017-06-081779.001779.001771.001771.007001240900
2017-06-071771.001778.001771.001778.00300532000
2017-06-061780.001780.001770.001771.00500888100
2017-06-051771.001772.001771.001771.0018003188100
2017-06-021773.001775.001773.001773.00500886900
2017-06-011770.001772.001763.001771.006001061600
2017-05-311768.001769.001761.001763.0012002118400
2017-05-301772.001772.001772.001772.00300531600
2017-05-291776.001776.001772.001772.007001241500
2017-05-261776.001776.001773.001776.00500887500
2017-05-251779.001779.001778.001778.0048008539100
2017-05-241770.001779.001767.001779.00300531600
2017-05-231763.001779.001763.001770.00500885000
2017-05-221761.001769.001761.001769.00500881300
2017-05-191760.001768.001760.001761.0010001762600
2017-05-181769.001769.001758.001758.00570010080600
2017-05-171771.001771.001769.001769.00500885000
2017-05-161756.001774.001756.001761.007001233500
2017-05-151760.001775.001755.001755.0037006514800
2017-05-121771.001775.001766.001766.0010001771100
2017-05-111759.001771.001758.001771.0011001938000
2017-05-101751.001759.001751.001759.00400701200
2017-05-091757.001760.001745.001751.0027004733200
2017-05-081757.001760.001750.001759.0020003513800
2017-05-021750.001750.001739.001741.006001047100
2017-05-011755.001755.001739.001739.0017002968200
2017-04-281742.001742.001740.001740.007001218500
2017-04-271748.001750.001742.001742.0027004718500
2017-04-261750.001751.001748.001748.0011001924200
2017-04-251739.001749.001739.001742.006001044700
2017-04-241739.001744.001739.001739.00300522200
2017-04-211740.001740.001738.001739.006001043300
2017-04-201742.001742.001740.001740.00500870600
2017-04-191734.001748.001732.001742.0010001737400
2017-04-181750.001750.001730.001740.0055009589800
2017-04-171749.001753.001716.001750.0026004501900
2017-04-141739.001739.001725.001733.0038006566900
2017-04-131740.001740.001738.001738.006001043400
2017-04-121731.001745.001731.001740.0015002600600
2017-04-111749.001749.001745.001745.00400698800
2017-04-101745.001749.001740.001749.00400697800
2017-04-071743.001750.001743.001745.00400698800
2017-04-061744.001775.001742.001742.0023004041600
2017-04-051746.001754.001745.001754.007001222900
2017-04-041750.001753.001745.001746.006001048900
2017-04-031755.001755.001741.001750.0014002451300
2017-03-311748.001757.001731.001757.0018003142600
2017-03-301753.001753.001737.001737.00300524300
2017-03-291732.001736.001732.001736.007001213000
2017-03-281742.001743.001731.001742.0015002603200
2017-03-271740.001742.001740.001742.0032005568200
2017-03-241748.001748.001740.001740.007001219600
2017-03-231754.001754.001736.001740.0010001743000
2017-03-221732.001755.001732.001750.0013002264500
2017-03-211756.001762.001750.001751.00710012458500
2017-03-171755.001755.001755.001755.0020003510000
2017-03-161762.001765.001762.001764.00300529100
2017-03-151760.001770.001758.001769.0013002293400
2017-03-141751.001762.001751.001754.0026004560100
2017-03-131751.001765.001751.001758.0027004733900
2017-03-101761.001771.001761.001764.0019003351100
2017-03-091770.001770.001768.001770.0012002123100
2017-03-081773.001773.001770.001773.0011001948900
2017-03-071775.001775.001771.001775.0021003723000
2017-03-061784.001784.001776.001776.0011001956800
2017-03-031788.001788.001778.001779.0011001959500
2017-03-021790.001791.001775.001788.0039006954400
2017-03-011791.001800.001790.001790.0018003223700
2017-02-281799.001800.001790.001799.0037006642500
2017-02-271800.001800.001796.001796.00740013306800
2017-02-241783.001810.001770.001797.002480044444200
2017-02-231866.001905.001866.001905.001390026117100
2017-02-221860.001865.001858.001862.0048008941800
2017-02-211853.001863.001851.001859.0032005940100
2017-02-201860.001865.001848.001852.001100020426300
2017-02-171837.001856.001836.001856.0045008317700
2017-02-161840.001840.001827.001840.0036006605000
2017-02-151839.001839.001822.001827.0039007144200
2017-02-141824.001834.001822.001830.0026004749700
2017-02-131810.001818.001809.001818.0052009418400
2017-02-101810.001810.001806.001810.0033005969800
2017-02-091809.001810.001808.001810.0027004884000
2017-02-081809.001809.001808.001809.0027004884000
2017-02-071809.001809.001807.001808.0026004702000
2017-02-061809.001810.001808.001809.0029005246000
2017-02-031809.001810.001807.001808.0017003075100
2017-02-021815.001815.001807.001807.0032005799600
2017-02-011812.001814.001808.001814.0020003623300
2017-01-311808.001814.001806.001809.0017003075600
2017-01-301806.001810.001806.001810.0020003616000
2017-01-271800.001811.001800.001804.0013002347900
2017-01-261810.001810.001805.001805.0013002349900
2017-01-251807.001809.001800.001809.0037006682200
2017-01-241800.001807.001796.001807.0013002343200
2017-01-231794.001800.001787.001800.0020003591000
2017-01-201790.001790.001787.001788.0010001788600
2017-01-191785.001796.001782.001792.0036006433200
2017-01-181800.001800.001786.001794.00600010774600
2017-01-171796.001802.001794.001800.0012002157000
2017-01-161803.001810.001790.001796.00630011334800
2017-01-131800.001803.001796.001801.0021003779300
2017-01-121800.001804.001791.001795.0038006831800
2017-01-111799.001804.001796.001803.0042007555300
2017-01-101800.001800.001797.001799.0025004499000
2017-01-061794.001800.001793.001800.0024004312700
2017-01-051781.001790.001781.001785.0020003573300
2017-01-041780.001785.001777.001777.0016002850500
2016-12-301773.001778.001769.001776.0015002661900
2016-12-291779.001779.001770.001772.0016002839100
2016-12-281770.001779.001769.001769.0015002659300
2016-12-271777.001777.001759.001770.0019003356800
2016-12-261779.001780.001752.001765.0042007456400
2016-12-221778.001779.001763.001779.0023004073900
2016-12-211773.001773.001772.001773.0021003722600
2016-12-201769.001772.001769.001772.008001415700
2016-12-191774.001774.001765.001769.0048008507700
2016-12-161777.001777.001769.001774.0021003722400
2016-12-151772.001777.001771.001777.0011001952200
2016-12-141782.001782.001766.001766.0035006204800
2016-12-131770.001790.001770.001782.00690012241200
2016-12-121765.001770.001758.001770.0035006167200
2016-12-091757.001765.001757.001765.0013002290800
2016-12-081759.001760.001757.001757.0016002814200

   ※ 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