[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 
2016-12-071754.001759.001754.001758.00400702900
2016-12-061742.001754.001742.001754.0010001746900
2016-12-051754.001754.001742.001743.0015002622200
2016-12-021762.001762.001750.001754.0011001934500
2016-12-011763.001763.001742.001760.0014002449300
2016-11-301763.001763.001750.001760.0039006870500
2016-11-291761.001763.001761.001763.0018003171600
2016-11-281755.001760.001755.001758.0033005794500
2016-11-251749.001755.001746.001755.0019003324600
2016-11-241749.001750.001738.001742.0013002269900
2016-11-221740.001749.001740.001749.0012002093400
2016-11-211744.001744.001728.001735.0038006622200
2016-11-181727.001731.001726.001727.0050008643100
2016-11-171728.001728.001725.001726.0013002245900
2016-11-161730.001730.001725.001727.009001555400
2016-11-151730.001730.001721.001729.0016002763000
2016-11-141725.001725.001724.001725.0019003277200
2016-11-111721.001730.001721.001725.0022003798500
2016-11-101718.001720.001713.001720.0031005327400
2016-11-091717.001718.001677.001713.00700011903500
2016-11-081725.001725.001715.001715.0015002580800
2016-11-071725.001725.001720.001725.007001206800
2016-11-041717.001725.001717.001725.009001548500
2016-11-021722.001725.001722.001724.0014002413800
2016-11-011717.001720.001717.001717.0024004126900
2016-10-311719.001719.001717.001717.006001031000
2016-10-281720.001720.001717.001717.007001202500
2016-10-271719.001719.001717.001717.007001202200
2016-10-261720.001720.001717.001717.0015002579500
2016-10-251711.001715.001711.001715.0021003594800
2016-10-241715.001718.001702.001711.0030005133700
2016-10-211718.001718.001715.001716.00500858200
2016-10-201719.001719.001712.001719.0010001718200
2016-10-191706.001719.001703.001719.0012002053300
2016-10-181719.001720.001711.001711.0043007386400
2016-10-171718.001719.001718.001719.006001031100
2016-10-141708.001720.001708.001718.009001546000
2016-10-131710.001719.001706.001706.007001197600
2016-10-121718.001720.001718.001720.0034005846600
2016-10-111711.001718.001711.001718.0022003773100
2016-10-071710.001710.001707.001709.0010001709100
2016-10-061720.001725.001708.001708.0051008771100
2016-10-051720.001722.001716.001722.0015002579800
2016-10-041720.001721.001710.001720.0012002063400
2016-10-031702.001709.001702.001709.0017002896100
2016-09-301720.001725.001719.001725.0019003268800
2016-09-291711.001717.001709.001714.009001541200
2016-09-281713.001713.001699.001709.0021003572900
2016-09-271707.001707.001696.001696.0031005289800
2016-09-261705.001710.001705.001707.0024004095800
2016-09-231689.001699.001689.001699.008001356300
2016-09-211692.001717.001685.001688.0047007989400
2016-09-201700.001700.001700.001700.0034005780000
2016-09-161704.001704.001704.001704.00300511200
2016-09-151696.001704.001696.001704.00400680000
2016-09-141690.001696.001690.001692.006001014800
2016-09-131692.001708.001692.001708.00200340000
2016-09-121700.001700.001700.001700.00100170000
2016-09-091709.001709.001680.001701.0017002875900
2016-09-081685.001709.001685.001709.00500844900
2016-09-071688.001709.001688.001688.00500846600
2016-09-061709.001709.001709.001709.00200341800
2016-09-051688.001709.001688.001709.00300508500
2016-09-021708.001708.001686.001688.00500849700
2016-09-011705.001705.001680.001680.00200338500
2016-08-311685.001700.001685.001700.00400678500
2016-08-301687.001688.001685.001685.00400674700
2016-08-291700.001700.001687.001687.0026004417400
2016-08-261700.001709.001700.001709.0016002721900
2016-08-251691.001700.001691.001700.008001353700
2016-08-241700.001700.001680.001691.0018003036900
2016-08-231705.001705.001705.001705.00200341000
2016-08-221696.001696.001696.001696.00100169600
2016-08-191695.001715.001695.001715.00500852000
2016-08-181709.001710.001709.001710.0035005981700
2016-08-171709.001709.001709.001709.00100170900
2016-08-161703.001704.001699.001700.0012002041700
2016-08-151702.001709.001702.001709.008001363000
2016-08-121700.001710.001700.001710.00400681300
2016-08-101699.001699.001699.001699.00100169900
2016-08-091700.001700.001700.001700.00200340000
2016-08-081711.001711.001701.001701.00300512300
2016-08-051710.001710.001710.001710.00100171000
2016-08-041699.001718.001699.001701.00500853500
2016-08-031700.001701.001700.001700.00500850100
2016-08-021718.001718.001718.001718.00200343600
2016-08-011714.001717.001714.001717.00200343100
2016-07-291714.001714.001714.001714.00100171400
2016-07-281700.001709.001690.001690.00500848000
2016-07-271690.001717.001690.001717.00300509700
2016-07-261700.001700.001698.001698.00500849600
2016-07-251700.001700.001695.001695.0027004589500
2016-07-221712.001718.001712.001718.00300514800
2016-07-211700.001712.001700.001712.0019003234500
2016-07-201720.001720.001720.001720.00200344000
2016-07-191737.001737.001711.001720.0056009705400
2016-07-151738.001739.001737.001737.0033005733400
2016-07-141737.001737.001737.001737.0054009379800
2016-07-131720.001737.001720.001737.0034005859800
2016-07-121692.001719.001692.001719.0011001867800
2016-07-111703.001719.001703.001719.0011001882800
2016-07-081704.001713.001702.001713.008001365100
2016-07-071716.001716.001704.001716.008001368300
2016-07-061717.001717.001683.001706.0022003747000
2016-07-051701.001717.001701.001712.008001367400
2016-07-041720.001720.001701.001701.007001192600
2016-07-011719.001719.001715.001716.0012002059500
2016-06-301712.001715.001711.001715.0024004113400
2016-06-291701.001711.001701.001711.0015002562200
2016-06-281701.001705.001701.001701.0044007485600
2016-06-271678.001701.001678.001701.0012002023000
2016-06-241703.001719.001671.001677.0035005919600
2016-06-231700.001710.001700.001705.008001362300
2016-06-221700.001702.001700.001702.00300510300
2016-06-211725.001725.001700.001700.0026004475300
2016-06-201681.001705.001681.001705.0026004379400
2016-06-171690.001690.001681.001681.006001009900
2016-06-161685.001685.001681.001681.00400673100
2016-06-151683.001685.001681.001685.007001178300
2016-06-141696.001696.001684.001684.007001180700
2016-06-131691.001696.001682.001685.009001519400
2016-06-101697.001697.001691.001691.00500847000
2016-06-091693.001693.001693.001693.00100169300
2016-06-081697.001697.001693.001693.00300508300
2016-06-071691.001697.001691.001697.00300507900
2016-06-061694.001698.001694.001698.00400678400
2016-06-031695.001700.001695.001699.007001188200
2016-06-021697.001702.001697.001702.0014002377600
2016-06-011695.001697.001693.001695.008001355800
2016-05-311690.001692.001690.001692.008001352400
2016-05-301688.001690.001688.001690.00500844800
2016-05-271693.001693.001685.001686.0011001856700
2016-05-261678.001685.001678.001685.0012002014300
2016-05-251678.001678.001678.001678.00300503400
2016-05-241676.001676.001676.001676.00200335200
2016-05-231681.001681.001675.001675.00200335600
2016-05-201689.001689.001671.001681.0015002515300
2016-05-191695.001695.001662.001694.0049008298700
2016-05-181673.001685.001673.001683.0031005193300
2016-05-171673.001673.001657.001673.007001169400
2016-05-161695.001695.001653.001673.0033005500600
2016-05-131698.001698.001692.001698.0014002375400
2016-05-121687.001691.001687.001690.00500844600
2016-05-111687.001687.001676.001687.0013002191700
2016-05-101668.001687.001668.001687.006001006000
2016-05-091670.001670.001667.001667.0012002003400
2016-05-061670.001670.001662.001662.00400666400
2016-05-021665.001665.001653.001660.008001328400
2016-04-281699.001699.001670.001670.0015002528200
2016-04-271699.001700.001699.001699.0011001869000
2016-04-261695.001699.001695.001699.008001357200
2016-04-251691.001695.001691.001695.007001184600
2016-04-221691.001691.001690.001691.00500845300
2016-04-211715.001718.001691.001691.0012002054800
2016-04-201682.001699.001682.001695.006001013500
2016-04-191721.001722.001686.001717.0045007735100
2016-04-181665.001685.001665.001671.0017002846000
2016-04-151680.001680.001663.001664.008001340600
2016-04-141661.001668.001660.001668.00500831700
2016-04-131665.001665.001665.001665.00300499500
2016-04-121651.001651.001651.001651.00100165100
2016-04-111667.001667.001651.001651.00300498400
2016-04-081650.001667.001650.001667.00200331700
2016-04-071665.001665.001650.001650.008001322200
2016-04-061651.001662.001650.001656.00400661900
2016-04-051655.001684.001651.001651.008001325800
2016-04-041660.001688.001655.001664.008001330300
2016-04-011668.001677.001664.001664.008001333400
2016-03-311680.001680.001665.001665.007001167000
2016-03-301679.001679.001679.001679.00100167900
2016-03-291678.001679.001678.001679.007001174900
2016-03-281678.001679.001678.001678.0015002517100
2016-03-251678.001680.001678.001678.0014002349600
2016-03-241678.001680.001670.001678.0010001675100
2016-03-231676.001689.001676.001678.0010001678600
2016-03-221710.001710.001676.001676.0030005105600
2016-03-181664.001676.001664.001676.0028004671400
2016-03-171655.001664.001655.001664.00600997100
2016-03-161663.001663.001655.001655.0010001656900
2016-03-151664.001664.001660.001660.00600998000
2016-03-141664.001664.001660.001663.009001495400
2016-03-111653.001659.001653.001657.00400662600
2016-03-101659.001659.001650.001659.0010001655000
2016-03-091659.001660.001648.001658.007001159300
2016-03-081659.001659.001650.001650.00400660900
2016-03-071655.001659.001645.001659.0011001816700
2016-03-041647.001649.001645.001645.0011001811300
2016-03-031647.001654.001647.001647.009001485000
2016-03-021655.001655.001646.001647.007001153900
2016-03-011650.001655.001644.001655.0013002141800
2016-02-291660.001661.001655.001656.0018002982400
2016-02-261659.001673.001659.001662.0022003659300
2016-02-251665.001675.001655.001659.001020016968600
2016-02-241750.001755.001746.001755.00740012951100
2016-02-231750.001750.001747.001749.0037006473200
2016-02-221740.001749.001735.001749.0026004531000
2016-02-191750.001750.001741.001741.0035006120800
2016-02-181745.001750.001745.001750.0043007507800
2016-02-171742.001747.001737.001745.0018003134200
2016-02-161736.001742.001736.001742.0012002087200
2016-02-151735.001735.001727.001732.0015002600300
2016-02-121720.001733.001701.001725.0025004288800
2016-02-101739.001746.001725.001730.0029005024000
2016-02-091745.001745.001731.001732.0014002431700
2016-02-081735.001745.001730.001745.0012002087800
2016-02-051744.001744.001726.001735.008001388900
2016-02-041725.001744.001725.001744.009001565400
2016-02-031730.001737.001722.001727.0015002594100
2016-02-021742.001743.001726.001732.0016002773200
2016-02-011739.001744.001727.001727.0028004872100
2016-01-291706.001739.001705.001737.0021003625600
2016-01-281720.001728.001715.001728.0010001720000
2016-01-271707.001727.001707.001720.0012002053300
2016-01-261739.001739.001702.001707.0028004814900
2016-01-251714.001725.001714.001715.0041007033300
2016-01-221675.001714.001675.001714.0027004560800
2016-01-211680.001706.001680.001687.0020003376500
2016-01-201714.001715.001688.001688.0019003238900
2016-01-191710.001715.001710.001714.008001370000
2016-01-181725.001725.001700.001710.00650011164500
2016-01-151734.001734.001725.001725.00300518500
2016-01-141729.001735.001709.001730.0040006882000
2016-01-131725.001736.001722.001736.0011001902500
2016-01-121742.001742.001720.001721.0041007093000
2016-01-081731.001745.001730.001743.0018003131600
2016-01-071736.001754.001733.001749.0015002610800
2016-01-061750.001750.001740.001748.0022003841800
2016-01-051750.001750.001748.001750.00500874700
2016-01-041750.001750.001744.001744.0023004020000
2015-12-301748.001748.001736.001744.0032005573200
2015-12-291751.001751.001742.001742.0013002269900
2015-12-281736.001742.001736.001742.008001391800
2015-12-251736.001738.001734.001734.0018003123300
2015-12-241734.001739.001734.001734.0030005203100
2015-12-221741.001743.001739.001743.006001044600
2015-12-211740.001741.001736.001741.008001391400
2015-12-181738.001740.001738.001740.0042007299800
2015-12-171745.001763.001745.001749.0022003847000
2015-12-161735.001740.001734.001740.0016002777300
2015-12-151736.001742.001730.001730.0019003293700
2015-12-141740.001740.001735.001739.00580010090400
2015-12-111733.001740.001733.001740.0011001909100
2015-12-101731.001732.001730.001732.0011001904300
2015-12-091735.001735.001731.001731.00500866700
2015-12-081730.001730.001726.001726.009001554900
2015-12-071730.001730.001725.001728.0014002420300
2015-12-041720.001725.001719.001725.0010001722000
2015-12-031717.001723.001717.001718.00400687500
2015-12-021724.001724.001716.001716.00500861200
2015-12-011719.001722.001713.001713.0011001887200

   ※ 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