[2666 JQスタンダード] オートウェーブ 日足 時系列データ

[2666 JQスタンダード] オートウェーブ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-20128.00145.00127.00128.006369800860887000
2017-10-19128.00129.00124.00125.0070700089085600
2017-10-18124.00135.00124.00128.002433400314851000
2017-10-17125.00125.00122.00123.0037870046765100
2017-10-16126.00127.00124.00125.0046860058739100
2017-10-13130.00131.00125.00128.00906400115374300
2017-10-12140.00154.00129.00131.0073197001033333700
2017-10-11125.00135.00124.00135.001002100129007400
2017-10-10124.00126.00123.00125.0015100018771000
2017-10-06122.00124.00121.00124.0010300012607200
2017-10-05123.00123.00122.00122.0010500012882000
2017-10-04126.00126.00122.00122.0013900017244200
2017-10-03119.00124.00118.00124.0039330047869500
2017-10-02118.00120.00117.00120.0021980026091000
2017-09-29118.00119.00117.00117.00647007630000
2017-09-28119.00120.00118.00119.00285003384900
2017-09-27117.00119.00116.00118.009910011730100
2017-09-26119.00119.00117.00117.00635007454400
2017-09-25118.00119.00117.00118.009330011001600
2017-09-22117.00119.00117.00117.00630007429000
2017-09-21119.00119.00117.00117.00718008482100
2017-09-20118.00119.00118.00118.0014130016705300
2017-09-19119.00120.00118.00120.0018450021964400
2017-09-15117.00117.00116.00117.00820009570700
2017-09-14114.00116.00113.00116.00722008252900
2017-09-13115.00115.00114.00114.00654007471100
2017-09-12114.00116.00113.00116.00524005999300
2017-09-11112.00113.00112.00113.00291003264200
2017-09-08112.00112.00111.00111.00306003412900
2017-09-07113.00113.00112.00112.00412004620700
2017-09-06109.00113.00109.00113.0010190011268500
2017-09-05116.00116.00111.00112.0021780024610500
2017-09-04117.00117.00114.00115.0020360023447600
2017-09-01119.00119.00117.00117.0010340012163000
2017-08-31119.00119.00118.00119.00404004785800
2017-08-30118.00119.00117.00117.0015460018279100
2017-08-29117.00118.00115.00118.009470011021500
2017-08-28115.00117.00115.00116.00675007831300
2017-08-25115.00115.00114.00114.00662007596200
2017-08-24116.00116.00114.00115.0010310011829100
2017-08-23113.00115.00113.00114.00601006840800
2017-08-22113.00113.00112.00113.0015720017656700
2017-08-21115.00115.00113.00113.00567006448800
2017-08-18115.00115.00113.00115.0014400016428000
2017-08-17116.00117.00115.00115.00625007250500
2017-08-16115.00117.00114.00116.00706008141600
2017-08-15114.00115.00114.00115.00196002247600
2017-08-14118.00118.00112.00114.0025270028874700
2017-08-10116.00116.00114.00116.0012900014861700
2017-08-09116.00117.00115.00117.0014210016452100
2017-08-08117.00118.00116.00118.00315003688000
2017-08-07116.00118.00115.00118.00713008309400
2017-08-04118.00118.00113.00116.0026450030475700
2017-08-03119.00122.00116.00118.0034060040549400
2017-08-02116.00120.00115.00119.0049500058441400
2017-08-01114.00115.00112.00113.0031220035438700
2017-07-31119.00119.00115.00116.0021450024976400
2017-07-28120.00121.00117.00118.0026950031974300
2017-07-27123.00123.00120.00120.0011920014503500
2017-07-26122.00123.00121.00122.0013390016357100
2017-07-25120.00122.00120.00122.0021130025472500
2017-07-24119.00121.00118.00120.0012030014351600
2017-07-21119.00119.00118.00119.0015420018234800
2017-07-20118.00121.00118.00119.0017170020509700
2017-07-19118.00119.00117.00117.0015740018585300
2017-07-18124.00124.00117.00118.0050750061249600
2017-07-14125.00126.00120.00123.00936000115558000
2017-07-13119.00126.00117.00125.0081540099216300
2017-07-12117.00118.00115.00118.0011200013031000
2017-07-11116.00117.00115.00117.0015990018548800
2017-07-10115.00115.00112.00115.0029240033160000
2017-07-07117.00117.00115.00115.0015810018276400
2017-07-06118.00118.00115.00116.008860010302500
2017-07-05115.00118.00115.00118.0018080021000900
2017-07-04121.00122.00114.00114.001221700144426700
2017-07-03116.00119.00116.00118.0023140027100800
2017-06-30114.00115.00113.00114.0038480043907400
2017-06-29113.00120.00113.00116.001283800149917400
2017-06-28113.00114.00112.00112.0016310018403500
2017-06-27112.00114.00111.00114.0014160015906000
2017-06-26111.00112.00110.00112.00891009903800
2017-06-23112.00112.00111.00111.0016690018553000
2017-06-22111.00112.00111.00112.00565006283800
2017-06-21111.00112.00110.00111.009700010768400
2017-06-20112.00112.00111.00111.0013060014582800
2017-06-19109.00114.00109.00112.0044840050090000
2017-06-16109.00110.00108.00109.0015550016985500
2017-06-15109.00109.00108.00108.00588006394100
2017-06-14109.00110.00108.00108.0018800020501200
2017-06-13109.00109.00107.00109.00848009157100
2017-06-12108.00109.00107.00109.0011500012464000
2017-06-09108.00108.00107.00108.00732007887100
2017-06-08108.00108.00107.00107.00468005027600
2017-06-07106.00108.00106.00106.009930010578000
2017-06-06110.00110.00106.00106.0035530038157600
2017-06-05109.00110.00108.00110.0012870013981000
2017-06-02108.00110.00107.00109.0019250020920400
2017-06-01109.00110.00107.00108.0028530030906400
2017-05-31104.00119.00104.00109.002238500248638400
2017-05-30104.00105.00103.00104.00626006513100
2017-05-29105.00105.00104.00105.00460004815100
2017-05-26108.00108.00105.00105.0016840017788000
2017-05-25109.00109.00107.00107.0015830017103000
2017-05-24108.00109.00106.00109.0013560014582400
2017-05-23105.00107.00104.00107.0011140011800900
2017-05-22105.00105.00103.00104.00652006787300
2017-05-19104.00105.00104.00104.00370003858900
2017-05-18101.00107.00101.00104.00881009024700
2017-05-17105.00105.00104.00104.009830010234200
2017-05-16108.00108.00105.00105.0012080012864200
2017-05-15110.00110.00107.00108.0020130021848100
2017-05-12113.00114.00112.00114.00403004551900
2017-05-11113.00113.00111.00113.0012990014654200
2017-05-10111.00112.00110.00112.00445004909800
2017-05-09111.00112.00110.00111.00377004207900
2017-05-08110.00112.00110.00111.00552006117400
2017-05-02110.00110.00108.00110.00451004937100
2017-05-01108.00110.00106.00110.0012270013317300
2017-04-28107.00108.00105.00106.00625006635400
2017-04-27107.00108.00106.00106.00266002842900
2017-04-26106.00109.00106.00108.00440004720800
2017-04-25106.00107.00105.00107.00196002079500
2017-04-24106.00106.00105.00106.00303003211100
2017-04-21106.00107.00105.00106.00293003106400
2017-04-20106.00107.00105.00105.00350003709100
2017-04-19103.00106.00103.00105.00267002793900
2017-04-18102.00105.00102.00105.00635006570300
2017-04-17100.00101.00100.00101.00235002359200
2017-04-14100.00101.0099.0099.00837008332000
2017-04-13100.00101.0099.00100.00579005789700
2017-04-12101.00101.0099.00101.0016870016900500
2017-04-11104.00104.00102.00103.00364003747800
2017-04-10104.00105.00103.00105.00190001976500
2017-04-07102.00104.00101.00103.0020060020475400
2017-04-06105.00105.00101.00103.0027130027906000
2017-04-05105.00107.00104.00106.0017090017974600
2017-04-04109.00109.00105.00106.0028010029956500
2017-04-03110.00110.00108.00110.0010320011254700
2017-03-31112.00112.00110.00110.0013870015327600
2017-03-30112.00112.00111.00112.00269002997300
2017-03-29110.00112.00110.00112.00401004449200
2017-03-28110.00111.00109.00110.0014210015625800
2017-03-27112.00112.00110.00110.009760010853500
2017-03-24112.00113.00111.00113.00667007461300
2017-03-23112.00112.00111.00112.00139001552500
2017-03-22112.00113.00111.00111.0022820025537100
2017-03-21115.00115.00114.00114.00506005795400
2017-03-17115.00115.00113.00115.0012020013741200
2017-03-16114.00116.00114.00115.00762008725900
2017-03-15114.00115.00114.00115.0019330022039100
2017-03-14114.00115.00113.00115.009430010755200
2017-03-13116.00116.00114.00115.0020210023222800
2017-03-10117.00117.00116.00116.00171001987000
2017-03-09117.00117.00116.00116.0022610026288800
2017-03-08118.00118.00116.00116.0017660020717300
2017-03-07119.00120.00117.00118.0014550017225500
2017-03-06115.00119.00115.00119.0029410034361800
2017-03-03116.00116.00115.00115.0012460014347500
2017-03-02117.00117.00116.00116.00847009861100
2017-03-01116.00117.00115.00116.0015310017705400
2017-02-28117.00117.00116.00116.0012610014690900
2017-02-27117.00117.00115.00117.0027220031617900
2017-02-24116.00119.00115.00116.0039900046751400
2017-02-23117.00118.00116.00116.0018150021170700
2017-02-22119.00119.00118.00118.0017930021256100
2017-02-21118.00119.00117.00118.0017190020224800
2017-02-20120.00120.00116.00117.0023190027295700
2017-02-17120.00120.00118.00120.0012710015132000
2017-02-16120.00121.00119.00120.00824009879500
2017-02-15122.00122.00118.00120.0040590048561100
2017-02-14124.00124.00121.00122.0023640028851800
2017-02-13125.00129.00122.00124.0077510096535600
2017-02-10120.00123.00120.00123.0026780032455900
2017-02-09123.00123.00120.00121.0015740019150100
2017-02-08120.00122.00119.00121.00669008056100
2017-02-07122.00122.00119.00120.0028910034596700
2017-02-06124.00124.00122.00122.00717008777700
2017-02-03122.00124.00121.00124.0013010015932300
2017-02-02124.00125.00122.00122.009240011384700
2017-02-01121.00127.00120.00124.0032350040049500
2017-01-31123.00123.00121.00121.0014370017501000
2017-01-30124.00124.00123.00123.0011400014070100
2017-01-27123.00124.00122.00123.0010360012727000
2017-01-26121.00123.00120.00123.0016350019792800
2017-01-25121.00123.00121.00121.00731008879500
2017-01-24121.00122.00120.00121.0010280012424500
2017-01-23124.00124.00120.00121.0019570023817900
2017-01-20123.00123.00122.00123.00607007451800
2017-01-19124.00124.00122.00123.0012090014895300
2017-01-18124.00124.00122.00124.0021540026505300
2017-01-17125.00125.00122.00124.0010440012883900
2017-01-16127.00127.00122.00125.0031080038630300
2017-01-13124.00125.00122.00125.0025830031841800
2017-01-12123.00124.00121.00122.0036900045255900
2017-01-11121.00126.00121.00123.0051660063851300
2017-01-10121.00122.00120.00120.0014060017004900
2017-01-06120.00121.00118.00120.0012950015472300
2017-01-05121.00121.00119.00120.0021750026085400
2017-01-04116.00121.00116.00121.0024490028955400
2016-12-30115.00116.00114.00116.0011580013269800
2016-12-29117.00117.00114.00114.0016840019432100
2016-12-28114.00119.00113.00117.0029340033946100
2016-12-27114.00114.00111.00114.0038280043244800
2016-12-26116.00117.00114.00114.0025220029093200
2016-12-22118.00118.00114.00117.0036440042099200
2016-12-21119.00120.00117.00118.0022570026675700
2016-12-20120.00120.00118.00119.0024600029232700
2016-12-19123.00123.00119.00120.0030040036251000
2016-12-16121.00126.00121.00123.0056240069261600
2016-12-15122.00123.00120.00121.0028530034447000
2016-12-14123.00123.00119.00120.0028030033657200
2016-12-13123.00126.00118.00121.00892500108401400
2016-12-12129.00134.00121.00124.001310400165838800
2016-12-09122.00125.00116.00119.0073630087897400
2016-12-08126.00127.00120.00122.001223600149890000
2016-12-07123.00143.00123.00130.007015500931320400
2016-12-06113.00141.00112.00118.0078811001013374300
2016-12-05113.00113.00111.00112.0022800025635600
2016-12-02112.00113.00111.00113.0013620015259000
2016-12-01112.00114.00110.00113.0019300021618100
2016-11-30114.00114.00112.00112.0017260019345700
2016-11-29114.00114.00112.00114.00851009591400
2016-11-28113.00114.00111.00114.0015790017790300
2016-11-25116.00116.00110.00113.0064670072596200
2016-11-24113.00126.00113.00116.003336100391116200
2016-11-22109.00111.00108.00110.0015630017024200
2016-11-21107.00110.00107.00109.0028840031423200
2016-11-18108.00111.00106.00107.0054090058745600
2016-11-17106.00109.00106.00107.0018620019982200
2016-11-16106.00107.00105.00107.0026950028461900
2016-11-15106.00108.00105.00105.0037090039505800
2016-11-14105.00108.00104.00107.0023530024957000
2016-11-11104.00106.00104.00105.0016500017209700
2016-11-10103.00104.00101.00103.0015490015860600
2016-11-09103.00103.0097.00101.0038610038407300
2016-11-08105.00105.00103.00103.00512005314700
2016-11-07104.00105.00103.00104.0015780016378500
2016-11-04104.00104.00102.00103.00717007385000
2016-11-02106.00106.00103.00105.0018470019322500
2016-11-01107.00108.00105.00107.0018640019761300
2016-10-31107.00108.00105.00108.00892009508600
2016-10-28105.00107.00105.00107.0023850025271100
2016-10-27105.00106.00103.00106.0021760022607300
2016-10-26107.00108.00104.00104.0070380074617900
2016-10-25105.00106.00103.00106.0022120023126200
2016-10-24104.00107.00101.00106.0072410075106000
2016-10-21105.00105.00103.00103.0011940012401000
2016-10-20102.00107.00102.00105.0083380086950500
2016-10-19102.00103.00101.00103.00387003948500
2016-10-18104.00104.00102.00102.0010660010922300

   ※ 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