[2656 JQスタンダード] ベクター 日足 時系列データ

[2656 JQスタンダード] ベクター (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-27735.00753.00713.00753.00396900289688000
2017-06-26715.00754.00708.00739.00661100483633200
2017-06-23714.00763.00691.00711.001271300916536200
2017-06-22810.00824.00722.00725.0030308002351714100
2017-06-21784.00784.00779.00784.00800400627458300
2017-06-20669.00708.00661.00684.001089000746104200
2017-06-19645.00663.00627.00659.00326000211240600
2017-06-16640.00647.00620.00642.00338900215547800
2017-06-15648.00648.00595.00630.00668400412172200
2017-06-14680.00686.00652.00654.00378800251503300
2017-06-13720.00731.00679.00692.00891000629889200
2017-06-12679.00700.00655.00697.00861200585968200
2017-06-09669.00679.00646.00649.00786900517154300
2017-06-08665.00733.00658.00679.0025665001798478000
2017-06-07681.00698.00643.00665.0024047001599526500
2017-06-06744.00754.00681.00688.0014525001028872200
2017-06-05778.00817.00711.00734.0044176003363789900
2017-06-02861.00885.00771.00771.0055813004520342000
2017-06-01986.001030.00871.00921.00102317009644721100
2017-05-31806.00881.00758.00881.0042240003543471600
2017-05-30647.00731.00617.00731.00100343006952356700
2017-05-29620.00631.00605.00631.0030431001891274300
2017-05-26531.00531.00531.00531.006580034939800
2017-05-25475.00479.00448.00451.00449700207690300
2017-05-24481.00523.00464.00483.001385900678888100
2017-05-23422.00498.00419.00495.001653800783489300
2017-05-22419.00427.00416.00424.0010700045090500
2017-05-19405.00427.00405.00417.0020980087900300
2017-05-18400.00409.00399.00405.0010550042596600
2017-05-17406.00415.00405.00410.005690023315500
2017-05-16408.00413.00405.00405.005670023180000
2017-05-15406.00412.00401.00409.006010024387800
2017-05-12408.00414.00405.00406.005110020877300
2017-05-11420.00421.00408.00408.009820040661300
2017-05-10414.00425.00410.00423.0010100042281900
2017-05-09411.00415.00407.00412.009840040433800
2017-05-08415.00419.00410.00412.0010090041732700
2017-05-02399.00430.00399.00410.0018150074717300
2017-05-01397.00406.00397.00399.007410029701000
2017-04-28401.00403.00399.00400.007140028585100
2017-04-27402.00406.00398.00402.009960040046000
2017-04-26399.00410.00399.00400.008740035215900
2017-04-25404.00409.00396.00398.0010450042043800
2017-04-24405.00420.00392.00402.00344800139565600
2017-04-21420.00438.00413.00429.0020340086611600
2017-04-20429.00433.00417.00420.0018260077767900
2017-04-19418.00443.00412.00435.00394100168807800
2017-04-18411.00418.00408.00410.009610039448500
2017-04-17393.00425.00393.00404.00370400151136700
2017-04-14394.00402.00383.00383.0017200067584900
2017-04-13380.00404.00364.00402.0025930099765400
2017-04-12399.00399.00380.00385.00331100128696200
2017-04-11423.00427.00405.00407.00304700125848500
2017-04-10450.00452.00425.00427.00526100229681100
2017-04-07431.00471.00416.00443.0038780001731132800
2017-04-06403.00404.00389.00391.0011970047514000
2017-04-05397.00405.00397.00404.0011410045752700
2017-04-04410.00411.00387.00395.00253600100862700
2017-04-03429.00429.00409.00409.009740040492100
2017-03-31426.00430.00418.00421.007890033348700
2017-03-30437.00442.00422.00422.0010050043237300
2017-03-29447.00447.00436.00437.0013370059044900
2017-03-28421.00447.00418.00435.00338400147078300
2017-03-27437.00438.00418.00424.0022700096824400
2017-03-24448.00453.00434.00441.0019910088295600
2017-03-23456.00460.00443.00447.0022260099991500
2017-03-22461.00476.00451.00452.00246200113335700
2017-03-21465.00475.00462.00468.0016280076238000
2017-03-17502.00502.00465.00473.00322300154222900
2017-03-16500.00511.00477.00494.00547900268218700
2017-03-15525.00543.00502.00502.00486500252990600
2017-03-14525.00544.00517.00525.00405600215519400
2017-03-13552.00560.00511.00520.00946500502713800
2017-03-10566.00574.00552.00562.00499100279927600
2017-03-09586.00609.00552.00567.00984900569371500
2017-03-08599.00615.00575.00596.00795000474758400
2017-03-07634.00640.00595.00607.001397900866648200
2017-03-06590.00632.00550.00616.0029118001748921700
2017-03-03585.00610.00564.00593.0017511001028104500
2017-03-02584.00654.00562.00603.0054117003316292200
2017-03-01508.00554.00495.00554.001301800676431300
2017-02-28493.00555.00492.00518.0022702001189860600
2017-02-27479.00501.00475.00490.00374800184101800
2017-02-24502.00502.00467.00475.00492600238707200
2017-02-23453.00509.00453.00497.00977700482525200
2017-02-22449.00455.00449.00450.005670025604600
2017-02-21450.00457.00446.00447.006170027785000
2017-02-20444.00463.00444.00450.008440038301500
2017-02-17442.00448.00441.00443.002960013128400
2017-02-16449.00450.00441.00443.005300023582800
2017-02-15458.00458.00443.00450.0011200050247200
2017-02-14463.00465.00456.00458.005730026322700
2017-02-13467.00470.00460.00462.005410025062500
2017-02-10461.00471.00457.00466.0010280047748900
2017-02-09459.00475.00456.00459.0011060051351000
2017-02-08456.00468.00454.00463.009700044860700
2017-02-07460.00466.00455.00458.006700030753800
2017-02-06456.00467.00456.00465.007000032344600
2017-02-03471.00474.00455.00456.0010300047613400
2017-02-02478.00478.00468.00469.009450044659400
2017-02-01472.00480.00470.00471.0010560049990200
2017-01-31480.00493.00471.00477.0018010086656800
2017-01-30491.00494.00470.00483.0018690090182200
2017-01-27499.00499.00494.00494.007410036772800
2017-01-26508.00510.00496.00500.0019160096100900
2017-01-25493.00516.00492.00516.0013480067868800
2017-01-24497.00499.00491.00495.005680028057800
2017-01-23505.00505.00493.00502.008950044572100
2017-01-20508.00511.00501.00503.006060030545200
2017-01-19512.00513.00505.00508.006230031704000
2017-01-18508.00516.00505.00513.009760049751100
2017-01-17522.00525.00502.00514.008190042224000
2017-01-16522.00524.00518.00518.005630029287100
2017-01-13522.00529.00518.00524.0010800056397200
2017-01-12538.00543.00522.00527.0014100074670100
2017-01-11539.00557.00536.00538.00222700121891500
2017-01-10541.00541.00530.00535.0015390082586400
2017-01-06540.00541.00533.00534.009790052504900
2017-01-05527.00546.00525.00540.0014600078102300
2017-01-04534.00537.00521.00527.0015890083817100
2016-12-30520.00550.00519.00533.0016840090092100
2016-12-29529.00531.00521.00523.006040031720800
2016-12-28527.00539.00525.00533.008220043764100
2016-12-27526.00543.00523.00525.0013570072185900
2016-12-26522.00555.00510.00536.0018510098321200
2016-12-22530.00532.00522.00524.0013630071626100
2016-12-21542.00549.00534.00534.0017510094534900
2016-12-20546.00551.00530.00549.00258500140042900
2016-12-19550.00554.00544.00548.0017790097723700
2016-12-16574.00578.00551.00551.00394500221122300
2016-12-15580.00604.00579.00579.00624300367869800
2016-12-14574.00594.00555.00570.00614000353724300
2016-12-13550.00568.00547.00568.00428900238801700
2016-12-12548.00556.00540.00548.00424500232771300
2016-12-09566.00582.00546.00556.001207100678709900
2016-12-08650.00669.00598.00598.0022832001457913900
2016-12-07588.00685.00588.00667.0076906005042381900
2016-12-06593.00623.00571.00586.0034704002057692800
2016-12-05512.00613.00508.00613.0046160002725391400
2016-12-02525.00533.00511.00513.00308200160770900
2016-12-01550.00565.00521.00526.00518500281198100
2016-11-30535.00548.00521.00530.00374200199513800
2016-11-29538.00544.00530.00533.00255200136492500
2016-11-28533.00551.00525.00538.00523500279931800
2016-11-25567.00603.00532.00544.0018897001085043400
2016-11-24560.00576.00544.00549.00539000297923300
2016-11-22595.00598.00550.00570.00866000491628800
2016-11-21604.00630.00591.00595.001245300756992500
2016-11-18610.00642.00595.00619.0025496001581926500
2016-11-17543.00605.00536.00585.0019638001125857800
2016-11-16521.00600.00521.00561.0021708001247136900
2016-11-15515.00539.00508.00527.00312700163155100
2016-11-14512.00547.00512.00530.00537200284169300
2016-11-11534.00535.00501.00508.00554500286745800
2016-11-10540.00576.00520.00543.001187700649556600
2016-11-09563.00564.00492.00525.001046500551511400
2016-11-08590.00594.00536.00543.00917000508651600
2016-11-07602.00608.00570.00582.00572700335966000
2016-11-04625.00625.00579.00590.00591100353099300
2016-11-02635.00657.00608.00615.00734100461981700
2016-11-01645.00670.00613.00636.001071800683955000
2016-10-31677.00679.00641.00652.00818300535293200
2016-10-28713.00738.00684.00687.001374500976420200
2016-10-27693.00768.00692.00728.0026864001987832800
2016-10-26709.00738.00674.00704.0019520001376487100
2016-10-25777.00777.00696.00700.001015700739370400
2016-10-24753.00795.00731.00765.0015813001206300600
2016-10-21768.00795.00726.00739.0013945001055217500
2016-10-20810.00839.00762.00773.00939600740889400
2016-10-19840.00876.00800.00815.001189900992664800
2016-10-18799.00921.00799.00834.0033903002929886300
2016-10-17840.00879.00788.00800.0021259001751010600
2016-10-14938.00980.00820.00859.0053455004767172100
2016-10-131175.001313.001033.001043.0059853007209471400
2016-10-12935.001055.00933.001055.0023219002338066600
2016-10-111060.001275.00897.00905.0078981008402455000
2016-10-071011.001077.00977.001077.0024940002558185500
2016-10-06770.00927.00753.00927.0055717004817120700
2016-10-05707.00777.00681.00777.0036059002664037100
2016-10-04580.00677.00565.00677.0022557001461963700
2016-10-03527.00582.00525.00577.00479800270080900
2016-09-30551.00567.00516.00547.00340300183584100
2016-09-29555.00572.00544.00547.00363100201021600
2016-09-28594.00624.00553.00565.001576200922625000
2016-09-27508.00614.00487.00614.0020012001161315700
2016-09-26519.00533.00511.00514.00245700126950100
2016-09-23509.00575.00509.00535.001272200695794900
2016-09-21535.00555.00507.00519.00517400270758300
2016-09-20580.00594.00524.00545.0018302001031533100
2016-09-16620.00655.00529.00541.0032850001907730500
2016-09-15660.00715.00611.00611.0055260003691694500
2016-09-14575.00755.00558.00680.0083267005612966700
2016-09-13615.00655.00602.00655.0042391002723711700
2016-09-12555.00555.00532.00555.001291500707501800
2016-09-09402.00475.00388.00475.0026662001206258100
2016-09-08400.00410.00380.00395.0021850085495200
2016-09-07408.00423.00375.00395.00632700251907800
2016-09-06363.00400.00361.00400.00288600109807900
2016-09-05338.00380.00337.00355.0019870070816600
2016-09-02325.00342.00313.00333.0015000049267100
2016-09-01311.00311.00305.00310.00198006125800
2016-08-31303.00348.00303.00318.0021390069194400
2016-08-30305.00307.00295.00298.00186005582900
2016-08-29305.00319.00305.00305.00107003300600
2016-08-26304.00305.00300.00305.002800847300
2016-08-25305.00305.00303.00305.001400425000
2016-08-24305.00305.00300.00302.00183005551900
2016-08-23304.00306.00301.00301.0049001486500
2016-08-22301.00304.00300.00300.001100331800
2016-08-19298.00304.00297.00301.00262007860300
2016-08-18299.00304.00299.00300.0037001111800
2016-08-17297.00307.00297.00304.0088002649800
2016-08-16301.00301.00297.00299.0041001226800
2016-08-15299.00301.00298.00300.002600778400
2016-08-12297.00302.00297.00302.0039001165900
2016-08-10297.00300.00297.00300.002500746900
2016-08-09295.00299.00294.00299.002900859600
2016-08-08299.00302.00294.00298.00127003792700
2016-08-05305.00305.00298.00298.003300994100
2016-08-04296.00304.00296.00301.00153004578500
2016-08-03301.00301.00292.00299.00280008297400
2016-08-02307.00308.00301.00302.0078002370900
2016-08-01312.00312.00300.00307.00326009930100
2016-07-29315.00316.00313.00316.0065002043300
2016-07-28316.00318.00314.00316.00103003251000
2016-07-27315.00317.00314.00316.00182005734800
2016-07-26319.00320.00315.00315.0088002793300
2016-07-25321.00324.00318.00318.0082002638700
2016-07-22318.00326.00316.00320.00153004894200
2016-07-21320.00325.00315.00319.00112003569100
2016-07-20325.00325.00319.00319.001800576400
2016-07-19322.00325.00316.00325.00105003359100
2016-07-15325.00325.00315.00316.0063002009000
2016-07-14327.00327.00320.00325.0031001004300
2016-07-13335.00335.00327.00327.0078002572000
2016-07-12334.00337.00327.00328.0094003120400
2016-07-11320.00326.00320.00326.0056001799500
2016-07-08325.00329.00315.00316.0083002657000
2016-07-07336.00344.00333.00333.00111003769700
2016-07-06335.00347.00325.00336.00175005928900
2016-07-05339.00345.00333.00335.00127004256900
2016-07-04343.00347.00338.00347.0088002992500
2016-07-01340.00341.00334.00341.0067002269300
2016-06-30329.00340.00324.00340.00161005365900
2016-06-29320.00330.00313.00321.00150004826700
2016-06-28309.00318.00306.00317.0042001309200
2016-06-27301.00319.00301.00312.00161004980100
2016-06-24330.00332.00300.00301.00281008835700
2016-06-23338.00338.00326.00336.00113003738000
2016-06-22344.00345.00338.00338.001500510100

   ※ 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