[2673 JQスタンダード] 夢みつけ隊 日足 時系列データ

[2673 JQスタンダード] 夢みつけ隊 (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-24158.00158.00157.00157.003300520500
2017-03-23156.00157.00156.00156.001600250000
2017-03-22159.00159.00155.00155.00218003426400
2017-03-21162.00162.00159.00160.00181002909900
2017-03-17161.00161.00158.00159.00347005525700
2017-03-16158.00160.00157.00159.00297004702300
2017-03-15160.00160.00157.00157.00223003552200
2017-03-14159.00161.00159.00160.005400863100
2017-03-13160.00160.00159.00159.001900302500
2017-03-10159.00162.00159.00161.00302004872400
2017-03-09160.00160.00159.00160.0078001246100
2017-03-08159.00160.00154.00160.00223003499400
2017-03-07161.00161.00158.00159.0069001102300
2017-03-06160.00161.00159.00160.004900783500
2017-03-03161.00161.00160.00160.00235003768900
2017-03-02160.00162.00159.00160.00266004271000
2017-03-01159.00161.00159.00159.00210003358800
2017-02-28165.00168.00159.00161.0021510035112900
2017-02-27158.00159.00157.00158.002100331500
2017-02-24156.00158.00156.00157.005200816100
2017-02-23156.00158.00156.00156.00108001690800
2017-02-22159.00160.00157.00158.0082001300100
2017-02-21158.00160.00158.00159.0098001564700
2017-02-20158.00159.00157.00158.00130002057600
2017-02-17160.00160.00157.00158.0068001076700
2017-02-16160.00160.00157.00158.00136002159300
2017-02-15160.00160.00155.00158.00334005236500
2017-02-14162.00165.00156.00156.0012660020169100
2017-02-13158.00161.00157.00160.00197003128700
2017-02-10159.00160.00157.00158.00162002572400
2017-02-09157.00158.00157.00157.00160002516600
2017-02-08160.00160.00157.00159.00317005052300
2017-02-07160.00162.00156.00159.00274004353200
2017-02-06156.00162.00156.00157.00485007660400
2017-02-03151.00165.00148.00155.0027620043072900
2017-02-02150.00153.00150.00151.00121001837500
2017-02-01149.00151.00147.00150.00132001969400
2017-01-31151.00151.00148.00150.00131001952500
2017-01-30152.00152.00150.00152.00243003674600
2017-01-27150.00162.00150.00152.0024540037935900
2017-01-26150.00152.00149.00151.00395005941200
2017-01-25148.00150.00147.00150.00175002605300
2017-01-24146.00149.00145.00148.0088001300600
2017-01-23146.00147.00145.00147.00113001649900
2017-01-20145.00147.00145.00146.003900569800
2017-01-19147.00147.00144.00146.004500655500
2017-01-18147.00147.00144.00147.004100597100
2017-01-17149.00149.00146.00148.004100604600
2017-01-16148.00150.00148.00148.005500814900
2017-01-13146.00148.00145.00148.00198002915800
2017-01-12148.00148.00146.00148.004300634500
2017-01-11149.00150.00147.00148.0085001268200
2017-01-10148.00150.00147.00147.00169002512200
2017-01-06148.00151.00145.00148.007730011437300
2017-01-05144.00147.00142.00143.00253003656000
2017-01-04143.00147.00142.00145.00575008310900
2016-12-30146.00146.00142.00142.00438006281100
2016-12-29144.00149.00141.00141.0016300023529300
2016-12-28142.00173.00142.00145.001175900181453100
2016-12-27139.00141.00138.00138.0082001143600
2016-12-26144.00144.00140.00140.0015470021945300
2016-12-22146.00146.00143.00144.003200460900
2016-12-21142.00145.00142.00144.00129001854600
2016-12-20145.00146.00142.00142.0084001209700
2016-12-19149.00149.00146.00146.004400648800
2016-12-16147.00149.00146.00149.0073001079400
2016-12-15147.00148.00147.00148.0073001078200
2016-12-14148.00149.00147.00147.00182002704500
2016-12-13150.00150.00145.00147.00373005473600
2016-12-12148.00150.00148.00149.00159002366000
2016-12-09151.00151.00146.00147.00588008673200
2016-12-08152.00152.00146.00151.0013540020162200
2016-12-07150.00152.00146.00152.00242003608200
2016-12-06144.00151.00141.00150.0016030023588300
2016-12-05143.00146.00143.00143.00152002206200
2016-12-02143.00144.00142.00142.00181002601400
2016-12-01144.00147.00141.00142.00597008537200
2016-11-30142.00144.00141.00143.00199002846900
2016-11-29142.00142.00140.00140.0079001113400
2016-11-28142.00142.00140.00142.00122001727600
2016-11-25139.00142.00139.00140.0079001108800
2016-11-24141.00144.00138.00138.00455006406500
2016-11-22140.00142.00140.00141.0084001182300
2016-11-21139.00141.00138.00139.00207002888100
2016-11-18142.00144.00137.00140.008190011534800
2016-11-17141.00145.00139.00143.0012520017862000
2016-11-16135.00144.00133.00141.0017980025248000
2016-11-15135.00135.00131.00133.00158002092700
2016-11-14130.00136.00130.00136.00242003226900
2016-11-11133.00134.00131.00131.00118001571400
2016-11-10128.00133.00128.00132.00116001519300
2016-11-09133.00133.00120.00123.00221002784700
2016-11-08134.00134.00132.00133.0096001273500
2016-11-07130.00133.00130.00133.0089001162900
2016-11-04130.00131.00129.00131.00140001817300
2016-11-02133.00133.00129.00130.0087001137900
2016-11-01132.00134.00130.00133.0095001253900
2016-10-31130.00132.00130.00132.004800630900
2016-10-28130.00131.00128.00131.00102001323800
2016-10-27132.00132.00130.00130.006600866000
2016-10-26133.00133.00130.00131.0088001157200
2016-10-25131.00132.00131.00132.004500592600
2016-10-24132.00133.00130.00131.00118001549600
2016-10-21131.00132.00129.00132.0088001152300
2016-10-20130.00130.00129.00130.00110001427700
2016-10-19130.00132.00129.00130.00143001860000
2016-10-18129.00131.00129.00131.006700869000
2016-10-17130.00130.00127.00130.003300426700
2016-10-14129.00129.00128.00129.003300423700
2016-10-13130.00130.00128.00129.0094001216800
2016-10-12129.00130.00128.00130.00102001312500
2016-10-11125.00129.00125.00129.00135001717000
2016-10-07123.00125.00123.00125.00247003059900
2016-10-06129.00129.00123.00124.00574007213100
2016-10-05123.00134.00123.00128.0014470018396200
2016-10-04121.00123.00120.00123.00292003567800
2016-10-03120.00121.00119.00120.007600912900
2016-09-30120.00121.00120.00120.004800576500
2016-09-29120.00121.00120.00121.00211002544500
2016-09-28120.00121.00119.00120.00128001536400
2016-09-27120.00121.00120.00121.002700324900
2016-09-26122.00122.00119.00121.00145001736000
2016-09-23120.00122.00120.00121.005300638700
2016-09-21119.00121.00119.00121.001500181300
2016-09-20121.00121.00120.00120.003700445700
2016-09-16121.00121.00121.00121.0050060500
2016-09-15120.00120.00120.00120.001900228000
2016-09-14121.00122.00119.00121.00133001598200
2016-09-13121.00122.00120.00121.005300641000
2016-09-12120.00122.00120.00120.00106001276200
2016-09-09121.00122.00120.00122.00151001827800
2016-09-08121.00121.00120.00121.00266003199700
2016-09-07123.00123.00120.00120.00271003278000
2016-09-06125.00125.00122.00122.00146001794600
2016-09-05124.00125.00123.00124.0083001030200
2016-09-02123.00124.00122.00123.008000983400
2016-09-01123.00124.00120.00124.00248003019200
2016-08-31133.00136.00120.00121.00873000112129400
2016-08-30118.00118.00117.00118.003900460100
2016-08-29119.00119.00117.00117.004900582900
2016-08-26118.00118.00118.00118.002000236000
2016-08-25118.00119.00117.00117.0099001160700
2016-08-24118.00119.00118.00119.005500651100
2016-08-23120.00120.00118.00119.006400758700
2016-08-22120.00120.00117.00120.008000943800
2016-08-19119.00119.00119.00119.003400404600
2016-08-18120.00120.00119.00119.002300273900
2016-08-17120.00120.00118.00119.002400286400
2016-08-16122.00122.00116.00118.00142001657900
2016-08-15120.00121.00120.00121.007300881000
2016-08-12119.00123.00118.00119.00335004022400
2016-08-10119.00121.00119.00119.00114001370600
2016-08-09116.00120.00116.00120.003500411800
2016-08-08119.00121.00119.00120.001200143500
2016-08-05117.00119.00117.00119.003500410900
2016-08-04120.00120.00118.00119.0095001128100
2016-08-03119.00119.00117.00118.00112001319000
2016-08-02117.00120.00117.00119.00247002912500
2016-08-01119.00124.00118.00121.00105001260200
2016-07-29122.00122.00120.00122.00158001916900
2016-07-28124.00124.00120.00122.001300156700
2016-07-27123.00124.00123.00124.002100259300
2016-07-26124.00124.00123.00123.003600444200
2016-07-25123.00125.00123.00125.00157001944400
2016-07-22123.00123.00123.00123.003600442800
2016-07-21121.00124.00121.00123.00440005378800
2016-07-20121.00121.00120.00121.00193002334400
2016-07-19119.00121.00119.00121.00264003150100
2016-07-15121.00121.00119.00119.00111001338400
2016-07-14121.00123.00118.00119.00456005422300
2016-07-13121.00122.00112.00119.00162001937600
2016-07-12120.00121.00120.00121.00122001472200
2016-07-11119.00120.00119.00120.008100964000
2016-07-08117.00120.00117.00117.0093001097200
2016-07-07118.00120.00118.00120.006000713500
2016-07-06118.00119.00116.00118.002800328700
2016-07-05120.00120.00119.00120.002600311800
2016-07-04119.00121.00117.00120.00174002072600
2016-07-01118.00119.00118.00119.005800690000
2016-06-30118.00121.00116.00119.00237002809900
2016-06-29116.00117.00114.00117.00131001528900
2016-06-28108.00115.00108.00115.00242002694300
2016-06-27115.00117.00110.00114.00202002328300
2016-06-24123.00123.0099.00114.00461005297300
2016-06-23120.00122.00120.00122.00229002764700
2016-06-22121.00140.00119.00122.0042100053684800
2016-06-21120.00123.00120.00122.008000971400
2016-06-20120.00122.00119.00122.00166002002900
2016-06-17115.00122.00115.00119.00515006054600
2016-06-16120.00120.00113.00115.00187002180800
2016-06-15119.00124.00118.00124.00190002275800
2016-06-14127.00127.00122.00123.00394004957900
2016-06-13126.00127.00124.00127.00213002670200
2016-06-10129.00129.00129.00129.0010012900
2016-06-09130.00130.00128.00129.0099001277800
2016-06-08131.00132.00131.00131.002000262400
2016-06-07131.00132.00131.00132.0020026300
2016-06-06132.00132.00132.00132.00260003432000
2016-06-03131.00132.00129.00132.0079001033000
2016-06-02133.00133.00129.00130.00193002526300
2016-06-01133.00135.00133.00135.003800509900
2016-05-31135.00135.00133.00135.00800107600
2016-05-30132.00136.00132.00136.006000801500
2016-05-27135.00135.00135.00135.0030040500
2016-05-26135.00135.00135.00135.0020027000
2016-05-25134.00135.00133.00135.004100548600
2016-05-24134.00134.00133.00133.00123001647100
2016-05-23133.00134.00132.00134.004100545300
2016-05-20132.00134.00132.00133.002900385900
2016-05-19133.00135.00133.00133.003200426600
2016-05-18133.00134.00132.00133.00103001366200
2016-05-17134.00135.00133.00133.003200428900
2016-05-16136.00137.00134.00134.003600486000
2016-05-13136.00139.00136.00136.002400328800
2016-05-12135.00140.00135.00137.001800246200
2016-05-11139.00140.00136.00138.0093001288800
2016-05-10137.00139.00137.00138.002500345300
2016-05-09139.00139.00138.00139.001700235900
2016-05-06136.00139.00135.00137.006700914200
2016-05-02133.00139.00133.00138.0086001174700
2016-04-28145.00145.00137.00139.004300602800
2016-04-27143.00144.00142.00142.0050071700
2016-04-26144.00144.00143.00143.0020028700
2016-04-25142.00144.00141.00143.006600939900
2016-04-22144.00144.00143.00143.0089001273000
2016-04-21143.00144.00139.00144.00168002380600
2016-04-20140.00144.00139.00144.00370005253600
2016-04-19137.00140.00137.00140.0093001289700
2016-04-18135.00138.00134.00137.00177002404300
2016-04-15134.00134.00134.00134.0070093800
2016-04-14136.00136.00131.00135.0098001312500
2016-04-13132.00134.00125.00134.00178002311800
2016-04-12135.00136.00134.00134.004700634500
2016-04-11129.00135.00129.00135.007000927000
2016-04-08134.00134.00126.00129.006400830700
2016-04-07133.00134.00126.00133.00656008667000
2016-04-06135.00136.00126.00133.00166002184700
2016-04-05137.00137.00131.00133.006100812600
2016-04-04134.00138.00134.00134.001900256800
2016-04-01137.00137.00133.00137.00149002007800
2016-03-31137.00139.00137.00139.001200165600
2016-03-30135.00139.00135.00139.003400463500
2016-03-29134.00141.00134.00136.0096001331300
2016-03-28137.00139.00135.00139.002600360200
2016-03-25137.00140.00137.00140.001500206500
2016-03-24140.00140.00138.00139.0076001051400
2016-03-23139.00140.00139.00140.004100572400
2016-03-22139.00140.00139.00140.004600641500
2016-03-18139.00139.00137.00138.004600635000
2016-03-17139.00143.00139.00140.004100577300

   ※ 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