[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 
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
2016-06-21349.00349.00338.00344.0065002240200
2016-06-20328.00343.00328.00335.0069002309500
2016-06-17327.00334.00326.00327.00147004832500
2016-06-16351.00351.00326.00335.00121004066500
2016-06-15355.00360.00340.00356.00144005062100
2016-06-14366.00377.00347.00361.00124004415400
2016-06-13385.00386.00375.00375.0068002591100
2016-06-10390.00395.00389.00389.00158006190000
2016-06-09392.00395.00390.00390.0061002385900
2016-06-08402.00402.00388.00391.00198007764900
2016-06-07385.00405.00385.00405.003990015654200
2016-06-06385.00389.00383.00388.0078003016200
2016-06-03395.00400.00380.00385.005010019401500
2016-06-02404.00419.00394.00411.00162006505300
2016-06-01422.00425.00402.00407.006360026403700
2016-05-31391.00416.00384.00414.004290017335300
2016-05-30390.00392.00375.00390.006050023312500
2016-05-27391.00402.00391.00392.00129005116400
2016-05-26398.00401.00388.00400.00104004097700
2016-05-25400.00402.00384.00399.00213008435300
2016-05-24405.00406.00378.00378.002790011092000
2016-05-23364.00401.00363.00397.004650018013800
2016-05-20354.00364.00354.00362.00106003803200
2016-05-19350.00365.00350.00360.00139004959700
2016-05-18358.00368.00350.00355.002880010192200
2016-05-17370.00373.00351.00360.00209007553300
2016-05-16367.00401.00365.00371.004440017019100
2016-05-13386.00390.00370.00370.00162006164500
2016-05-12402.00410.00383.00386.004900019445800
2016-05-11409.00428.00407.00413.00238009893000
2016-05-10451.00451.00402.00413.006670028389200
2016-05-09481.00495.00427.00459.009320044161000
2016-05-06451.00480.00450.00480.005520025464700
2016-05-02431.00457.00431.00457.003780016706200
2016-04-28445.00461.00432.00455.005650025172400
2016-04-27441.00476.00416.00453.0011710052684900
2016-04-26452.00467.00405.00440.00247400109151000
2016-04-25428.00430.00405.00415.0010110042185000
2016-04-22400.00423.00389.00398.0010260041737300
2016-04-21397.00452.00381.00395.00342800142309000
2016-04-20369.00373.00353.00373.0091003283000
2016-04-19376.00380.00350.00364.00149005431500
2016-04-18371.00371.00359.00368.00136004950900
2016-04-15380.00380.00370.00379.0056002104100
2016-04-14386.00386.00370.00372.0087003287200
2016-04-13374.00386.00371.00386.00133005057900
2016-04-12351.00373.00350.00371.00227008296300
2016-04-11340.00357.00335.00350.0091003153900
2016-04-08320.00335.00320.00332.00121003953200
2016-04-07325.00340.00322.00328.0058001914100
2016-04-06335.00335.00307.00330.003300010740600
2016-04-05332.00411.00331.00331.0022610085940200
2016-04-04330.00340.00329.00332.0057001898800
2016-04-01353.00353.00335.00337.00137004704800
2016-03-31342.00353.00341.00345.00126004355500
2016-03-30333.00340.00330.00337.0064002145300
2016-03-29336.00337.00332.00334.0092003075600
2016-03-28337.00340.00336.00338.0087002941600
2016-03-25340.00343.00338.00340.0040001362500
2016-03-24339.00345.00338.00340.0089003024400
2016-03-23350.00351.00344.00345.00124004311700
2016-03-22350.00373.00346.00351.007740027310600
2016-03-18381.00381.00374.00376.0090003404600
2016-03-17377.00396.00377.00388.0066002556200
2016-03-16373.00385.00373.00385.002200837400
2016-03-15380.00385.00373.00374.0098003704800
2016-03-14386.00393.00385.00385.0082003188800
2016-03-11385.00387.00380.00382.0066002529800
2016-03-10380.00393.00377.00393.0099003820100
2016-03-09375.00386.00370.00380.0046001737700
2016-03-08388.00388.00377.00380.00108004116800
2016-03-07398.00398.00373.00380.005870022643000
2016-03-04372.00400.00361.00400.004070015665100
2016-03-03352.00370.00340.00369.00168005987800
2016-03-02359.00360.00341.00342.00154005380500
2016-03-01365.00365.00351.00358.0063002265100
2016-02-29370.00370.00351.00367.00244008830300
2016-02-26336.00385.00335.00373.0015410055691100
2016-02-25312.00337.00312.00329.00185006037300
2016-02-24309.00311.00308.00310.0082002532500
2016-02-23306.00310.00302.00310.0056001713100
2016-02-22303.00304.00301.00303.0063001905800
2016-02-19300.00302.00299.00302.0041001229400
2016-02-18295.00301.00295.00301.00131003898600
2016-02-17295.00300.00291.00295.00138004076300
2016-02-16296.00311.00291.00300.0087002611100
2016-02-15288.00296.00287.00290.00184005314500
2016-02-12300.00300.00282.00282.00237006820100
2016-02-10324.00324.00300.00305.00240007272200
2016-02-09337.00337.00307.00324.00130004229700
2016-02-08329.00342.00323.00332.00106003543400
2016-02-05338.00339.00316.00339.00135004411500
2016-02-04335.00345.00333.00339.00129004357700
2016-02-03340.00341.00330.00340.00214007179900
2016-02-02339.00340.00334.00340.00111003740600
2016-02-01331.00341.00328.00338.00158005249700
2016-01-29330.00332.00317.00324.00244007911400
2016-01-28316.00327.00316.00326.00208006707100
2016-01-27315.00319.00314.00315.0090002845600
2016-01-26312.00315.00309.00310.00257007998300
2016-01-25314.00369.00313.00315.0012160040280300
2016-01-22306.00312.00287.00307.0011200033624400
2016-01-21338.00345.00300.00301.003420010894600
2016-01-20356.00360.00343.00343.00175006158300
2016-01-19355.00359.00353.00355.0067002379700
2016-01-18345.00360.00341.00353.00181006383100
2016-01-15375.00377.00360.00360.0076002800300
2016-01-14375.00376.00370.00374.00102003806600
2016-01-13374.00386.00374.00375.00170006409900
2016-01-12395.00395.00370.00370.004760018152700
2016-01-08389.00392.00387.00391.0061002374300
2016-01-07395.00398.00389.00392.00197007711600
2016-01-06398.00398.00393.00394.00140005539000
2016-01-05397.00402.00394.00398.00220008698700
2016-01-04395.00405.00392.00396.00179007119400
2015-12-30393.00398.00392.00395.0049001937200
2015-12-29393.00396.00388.00392.00188007361600
2015-12-28388.00397.00388.00396.00227008887200
2015-12-25407.00407.00390.00390.006140024473700
2015-12-24402.00403.00398.00399.006880027525600
2015-12-22408.00409.00400.00402.003390013693800
2015-12-21408.00412.00401.00401.00207008413200
2015-12-18410.00417.00408.00408.005960024449600
2015-12-17421.00423.00416.00417.00232009717200
2015-12-16422.00425.00417.00419.003110013055000
2015-12-15425.00431.00417.00417.004130017501000
2015-12-14421.00442.00420.00430.008180034966100
2015-12-11439.00450.00420.00427.0012530054654900
2015-12-10448.00470.00436.00446.007750034682900
2015-12-09468.00505.00455.00463.0012270058746900
2015-12-08490.00490.00451.00466.0016370076234300
2015-12-07498.00527.00484.00495.00852400427262900
2015-12-04440.00505.00440.00505.00260000127733300
2015-12-03424.00430.00405.00425.002980012453900
2015-12-02418.00423.00415.00423.00134005608700

   ※ 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