[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 
2017-03-221732.001755.001732.001750.0013002264500
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
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

   ※ 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