[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 
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
2016-10-17103.00104.00100.00104.0026340026776900
2016-10-14104.00104.00103.00103.00249002565000
2016-10-13103.00104.00103.00104.00297003061900
2016-10-12103.00104.00103.00103.00616006346200
2016-10-11103.00104.00102.00104.00925009535200
2016-10-07103.00104.00101.00104.0013070013394700
2016-10-06104.00104.00102.00104.00522005381500
2016-10-05104.00105.00102.00103.0013250013663200
2016-10-04104.00105.00103.00105.00248002581700
2016-10-03104.00105.00102.00105.00371003835700
2016-09-30103.00104.00102.00103.00844008666500
2016-09-29102.00104.00101.00104.00531005456000
2016-09-28100.00102.0099.00102.0018270018240400
2016-09-27101.00101.0099.00100.0013130013099500
2016-09-26101.00102.0099.00101.0015380015410000
2016-09-23102.00102.00100.00101.0011110011222800
2016-09-21101.00103.00100.00102.0010880010975200
2016-09-20103.00103.00101.00101.00792008050500
2016-09-16101.00103.00100.00103.00695007040700
2016-09-15101.00103.0098.00102.0035830035833800
2016-09-14102.00103.00100.00102.0014310014492300
2016-09-13102.00103.00101.00102.0015150015473600
2016-09-12104.00104.00100.00101.0015370015631200
2016-09-09104.00105.00103.00104.0017210017813800
2016-09-08105.00105.00103.00104.0016450017041400
2016-09-07104.00105.00102.00104.00714007392700
2016-09-06104.00106.00103.00105.0017660018396500
2016-09-05103.00104.00101.00103.0013480013841600
2016-09-02103.00103.00100.00102.0036050036557300
2016-09-01104.00114.00103.00103.002242000242754800
2016-08-3198.00103.0098.00102.0017030017145400
2016-08-3098.0099.0097.0099.00550005390400
2016-08-2998.0099.0098.0099.00248002442400
2016-08-2699.0099.0098.0098.0011330011119600
2016-08-2599.0099.0098.0099.009500937700
2016-08-2499.00100.0097.0099.0011110010936200
2016-08-23100.00100.0098.0099.00769007589400
2016-08-2299.00100.0098.00100.00597005899900
2016-08-1999.00100.0098.00100.00664006538600
2016-08-1899.0099.0097.0099.0011180010988700
2016-08-1799.00101.0099.0099.00764007592900
2016-08-16100.00102.0099.0099.0011270011257300
2016-08-15100.00102.0099.00100.0010740010756900
2016-08-12103.00103.00100.00102.0029640029946700
2016-08-10102.00103.00101.00103.00762007762900
2016-08-09104.00104.00101.00103.0022560023075200
2016-08-08104.00104.00102.00104.00426004396700
2016-08-05102.00104.00100.00104.0010860011018200
2016-08-04102.00102.00100.00102.00980009907600
2016-08-0398.00101.0098.00100.0018210018163200
2016-08-0299.0099.0098.0099.00338003319600
2016-08-0199.00100.0098.00100.00642006317200
2016-07-2999.00100.0098.00100.00788007769200
2016-07-2899.00100.0099.00100.00775007674800
2016-07-27100.00100.0099.00100.00582005767000
2016-07-26100.00100.0098.0099.0011940011826500
2016-07-25101.00101.0098.00101.0012360012258800
2016-07-22100.00101.0098.00100.00678006724200
2016-07-21100.00101.0099.00101.00853008527500
2016-07-2099.00100.0097.00100.00999009794600
2016-07-19101.00101.0098.0099.00805008018500
2016-07-15101.00101.00100.00101.0012770012838700
2016-07-1499.00102.0099.00102.0018480018504900
2016-07-13100.00101.0098.00100.0017560017482500
2016-07-1296.00102.0095.0098.0051090050569400
2016-07-1196.0097.0094.0095.0014570013858500
2016-07-0895.0097.0094.0094.0013890013202600
2016-07-0795.0097.0094.0095.00418003984000
2016-07-0695.0096.0093.0095.0018060017025200
2016-07-0598.0098.0096.0097.00670006505900
2016-07-0497.0098.0096.0097.00668006462500
2016-07-0197.0098.0097.0097.00623006073100
2016-06-3096.0097.0095.0097.00639006128300
2016-06-2994.0096.0094.0096.00913008656000
2016-06-2893.0095.0091.0095.0011290010483500
2016-06-2792.0094.0091.0094.0012910011947600
2016-06-2498.0098.0088.0090.0037390034902500
2016-06-2397.0098.0096.0098.0018990018413000
2016-06-2299.0099.0098.0099.0011830011634100
2016-06-21100.00101.0099.00100.00843008427900
2016-06-2098.00101.0098.00101.0015530015364000
2016-06-1798.00100.0097.0098.0015330015016000
2016-06-16104.00104.0096.0097.0049740049510100
2016-06-15104.00104.00101.00104.0025080025606000
2016-06-14108.00109.00103.00103.0049790052299600
2016-06-13109.00111.00108.00110.0013410014626500
2016-06-10110.00111.00110.00111.00516005678000
2016-06-09110.00111.00109.00111.00687007515300
2016-06-08110.00111.00109.00111.00590006482200
2016-06-07111.00112.00110.00111.00387004287300
2016-06-06109.00112.00109.00111.00874009607800
2016-06-03110.00111.00109.00111.00731008072300
2016-06-02110.00111.00109.00109.0016930018616300
2016-06-01113.00119.00110.00110.001115900127263800
2016-05-31110.00113.00110.00112.0013110014667300
2016-05-30111.00111.00108.00111.0013570014811500
2016-05-27110.00111.00109.00110.00519005677100
2016-05-26111.00112.00110.00110.009780010842000
2016-05-25111.00113.00110.00112.009150010204800
2016-05-24111.00112.00110.00112.0011100012287500
2016-05-23110.00111.00110.00111.00482005318600
2016-05-20108.00110.00108.00110.00476005199100
2016-05-19108.00109.00107.00109.00628006780800
2016-05-18109.00111.00108.00108.0014420015822400
2016-05-17109.00111.00109.00109.00839009234900
2016-05-16114.00114.00109.00109.0024460027230800
2016-05-13111.00112.00108.00109.0022220024449300
2016-05-12109.00114.00109.00110.0028550031659800
2016-05-11112.00112.00109.00110.0020490022587900
2016-05-10110.00111.00110.00111.00238002635400
2016-05-09109.00111.00109.00109.0011290012433100
2016-05-06107.00108.00106.00107.00741007930600
2016-05-02106.00109.00105.00107.00834008886500
2016-04-28111.00112.00106.00109.0026400028754100
2016-04-27108.00111.00108.00110.0012170013301500
2016-04-26112.00112.00106.00108.0013460014654000
2016-04-25110.00113.00110.00111.0015280017009100
2016-04-22108.00110.00107.00109.0013490014697800
2016-04-21108.00110.00108.00108.0016280017685500
2016-04-20107.00109.00106.00107.0010780011582200
2016-04-19105.00115.00105.00108.0083610091927000
2016-04-18108.00108.00102.00102.0031630032881900
2016-04-15106.00113.00105.00108.0054520059396500
2016-04-14108.00108.00105.00106.0018100019314700
2016-04-13107.00108.00106.00107.0010280010983600
2016-04-12105.00108.00104.00105.0020740021886100
2016-04-11105.00106.00102.00104.0013200013746300
2016-04-08100.00106.00100.00106.00798008184900
2016-04-07101.00103.00100.00102.0012420012604200
2016-04-06100.00103.0099.00101.0010650010745300
2016-04-05104.00104.0099.00101.0023280023486000
2016-04-04107.00108.00103.00103.0025940027179800
2016-04-01115.00115.00106.00106.0047650052297700
2016-03-31114.00116.00112.00114.0018400020940200
2016-03-30118.00118.00113.00113.0022060025630800
2016-03-29113.00119.00112.00118.0037630043734700
2016-03-28111.00114.00109.00112.0036360040254400
2016-03-25110.00121.00108.00113.001543400177881500
2016-03-24113.00116.00110.00110.001062700119248600
2016-03-23104.00133.00104.00117.008055700986953200
2016-03-22108.00110.00100.00101.0030330031587400
2016-03-18112.00112.00106.00108.0011590012621700
2016-03-17115.00117.00110.00112.0016240018424000
2016-03-16108.00117.00106.00115.0044340050146800
2016-03-15106.00110.00106.00109.0012570013624500
2016-03-14107.00109.00105.00106.0011070011852800
2016-03-11106.00107.00104.00106.00658006951100
2016-03-10104.00106.00102.00106.0010470010969900
2016-03-09102.00104.00100.00102.00962009778600
2016-03-08103.00105.00101.00103.00926009486400
2016-03-07104.00106.00103.00105.00687007189900
2016-03-04103.00105.00101.00103.00736007613000
2016-03-0397.00105.0097.00103.0025310025695700
2016-03-0298.00100.0097.0098.00859008459800
2016-03-0195.0097.0094.0097.00326003124900
2016-02-2997.0098.0094.0096.00420004027700
2016-02-2695.0096.0095.0096.00775007397000
2016-02-2592.0096.0092.0094.00729006845700
2016-02-2493.0094.0092.0092.00521004828700
2016-02-2395.0097.0093.0094.0012180011527000
2016-02-2291.0098.0091.0095.00628005939900
2016-02-1990.0094.0090.0093.00478004375900
2016-02-1892.0095.0092.0095.001015009447700
2016-02-1791.0094.0089.0089.001052009544900
2016-02-1688.0096.0087.0092.0017600016111800
2016-02-1586.0089.0080.0087.0035540030775400
2016-02-1292.0093.0089.0089.0020070018200700
2016-02-1099.00100.0095.0097.0015400014904500
2016-02-09100.00102.0098.0098.0014990014996200
2016-02-08100.00105.0099.00104.00855008727500
2016-02-05106.00106.00101.00103.0031930033239000
2016-02-04111.00125.00108.00109.002103700246746800
2016-02-03109.00109.00105.00106.00848009059100
2016-02-02112.00113.00110.00111.0011490012848300
2016-02-01112.00113.00110.00113.0019710022028300
2016-01-29105.00110.00103.00110.0024760026234900
2016-01-28106.00107.00104.00107.0018480019574900
2016-01-27108.00109.00106.00108.0019390020788300
2016-01-26107.00109.00106.00106.00803008608000
2016-01-25106.00111.00106.00110.0013150014211700
2016-01-22106.00107.00102.00107.0015340016016400
2016-01-21101.00107.0098.0098.0047170048235500
2016-01-20115.00116.00103.00104.0021890024083700
2016-01-19114.00115.00111.00114.0012910014557300
2016-01-18110.00114.00110.00113.0018300020352500
2016-01-15122.00123.00116.00116.0011550013820400
2016-01-14121.00123.00117.00120.0025080030008200
2016-01-13122.00129.00120.00126.0022290027609400
2016-01-12129.00130.00119.00120.0026250032265700
2016-01-08130.00133.00128.00129.0018260023662700
2016-01-07133.00135.00127.00132.0036350047329000
2016-01-06138.00139.00134.00134.0017860024411300
2016-01-05135.00139.00132.00138.0024180032689900
2016-01-04140.00143.00135.00135.0034380047606500
2015-12-30134.00149.00134.00139.002342400331346400
2015-12-29131.00136.00131.00135.0014950020077000
2015-12-28129.00133.00129.00131.008100010604900
2015-12-25135.00137.00123.00128.0069110089288900
2015-12-24140.00143.00136.00138.0050030069821900
2015-12-22134.00148.00134.00138.001384600194715500
2015-12-21132.00137.00131.00134.0016030021474500
2015-12-18136.00137.00133.00133.0012660017071300
2015-12-17134.00137.00133.00136.0013250017910800
2015-12-16130.00135.00130.00134.0017540023227900
2015-12-15135.00137.00128.00128.0022990030399000
2015-12-14133.00136.00132.00135.0012190016304500
2015-12-11135.00138.00135.00137.009790013374600
2015-12-10133.00137.00132.00133.0021080028307200
2015-12-09137.00138.00133.00135.0027950037777200
2015-12-08138.00146.00135.00137.001012400141905800
2015-12-07142.00143.00136.00137.0055350076807500
2015-12-04140.00142.00134.00137.0069050095094200
2015-12-03133.00141.00133.00140.001115000153358000
2015-12-02132.00135.00132.00134.0011180014942000
2015-12-01135.00136.00132.00132.0022740030341000
2015-11-30134.00137.00133.00136.0023270031501500
2015-11-27133.00136.00131.00136.0025740034405000

   ※ 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